Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1987-08-12 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2016
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2016-12-30 | $4.40 | $4.80 | 12,115 | — | — |
| 2016-12-29 | $4.43 | $4.84 | 38,266 | — | — |
| 2016-12-28 | $4.50 | $4.92 | 4,137 | — | — |
| 2016-12-27 | $4.56 | $4.98 | 55,257 | — | — |
| 2016-12-23 | $4.81 | $5.25 | 8,717 | — | — |
| 2016-12-22 | $4.72 | $5.16 | 3,546 | — | — |
| 2016-12-21 | $4.70 | $5.14 | 5,614 | — | — |
| 2016-12-20 | $4.70 | $5.14 | 16,695 | — | — |
| 2016-12-19 | $4.91 | $5.36 | 9,456 | — | — |
| 2016-12-16 | $4.87 | $5.32 | 19,355 | — | — |
| 2016-12-15 | $4.91 | $5.36 | 28,515 | — | — |
| 2016-12-14 | $4.78 | $5.22 | 21,275 | — | — |
| 2016-12-13 | $5.01 | $5.47 | 17,582 | — | — |
| 2016-12-12 | $4.87 | $5.31 | 33,243 | — | — |
| 2016-12-09 | $4.91 | $5.36 | 9,603 | — | — |
| 2016-12-08 | $4.97 | $5.43 | 5,319 | — | — |
| 2016-12-07 | $4.98 | $5.44 | 7,535 | — | — |
| 2016-12-06 | $4.97 | $5.43 | 9,308 | — | — |
| 2016-12-05 | $4.94 | $5.40 | 39,153 | — | — |
| 2016-12-02 | $4.76 | $5.20 | 3,546 | — | — |
| 2016-12-01 | $4.84 | $5.29 | 14,331 | — | — |
| 2016-11-30 | $4.87 | $5.32 | 16,104 | — | — |
| 2016-11-29 | $4.87 | $5.32 | 56,734 | — | — |
| 2016-11-28 | $4.57 | $4.99 | 57,769 | — | — |
| 2016-11-25 | $4.40 | $4.80 | 8,126 | — | — |
| 2016-11-23 | $4.35 | $4.75 | 23,639 | — | — |
| 2016-11-22 | $4.33 | $4.73 | 24,969 | — | — |
| 2016-11-21 | $4.30 | $4.69 | 11,672 | — | — |
| 2016-11-18 | $4.20 | $4.58 | 29,106 | — | — |
| 2016-11-17 | $4.26 | $4.66 | 10,342 | — | — |
| 2016-11-16 | $4.20 | $4.58 | 5,762 | — | — |
| 2016-11-15 | $4.28 | $4.68 | 8,717 | — | — |
| 2016-11-14 | $4.23 | $4.62 | 15,809 | — | — |
| 2016-11-11 | $4.16 | $4.54 | 10,490 | — | — |
| 2016-11-10 | $4.20 | $4.58 | 7,535 | — | — |
| 2016-11-09 | $4.16 | $4.55 | 23,639 | — | — |
| 2016-11-08 | $4.26 | $4.66 | 5,614 | — | — |
| 2016-11-07 | $4.30 | $4.69 | 24,378 | — | — |
| 2016-11-04 | $4.20 | $4.58 | 3,250 | — | — |
| 2016-11-03 | $4.16 | $4.55 | 15,366 | — | — |
| 2016-11-02 | $4.22 | $4.61 | 3,398 | — | — |
| 2016-11-01 | $4.26 | $4.66 | 295 | — | — |
| 2016-10-31 | $4.23 | $4.62 | 16,400 | — | — |
| 2016-10-28 | $4.17 | $4.55 | 11,081 | — | — |
| 2016-10-27 | $4.22 | $4.61 | 11,672 | — | — |
| 2016-10-26 | $4.28 | $4.67 | 9,751 | — | — |
| 2016-10-25 | $4.28 | $4.67 | 16,104 | — | — |
| 2016-10-24 | $4.33 | $4.72 | 14,184 | — | — |
| 2016-10-21 | $4.28 | $4.68 | 6,205 | — | — |
| 2016-10-20 | $4.30 | $4.70 | 8,421 | — | — |
| 2016-10-19 | $4.30 | $4.70 | 13,297 | — | — |
| 2016-10-18 | $4.32 | $4.72 | 3,546 | — | — |
| 2016-10-17 | $4.27 | $4.66 | 27,924 | — | — |
| 2016-10-14 | $4.33 | $4.72 | 21,866 | — | — |
| 2016-10-13 | $4.27 | $4.66 | 59,098 | — | — |
| 2016-10-12 | $4.28 | $4.68 | 32,061 | — | — |
| 2016-10-11 | $4.24 | $4.63 | 49,643 | — | — |
| 2016-10-10 | $4.09 | $4.47 | 171,533 | — | — |
| 2016-10-07 | $3.95 | $4.32 | 5,023 | — | — |
| 2016-10-06 | $3.94 | $4.30 | 35,163 | — | — |
| 2016-10-05 | $3.89 | $4.25 | 12,558 | — | — |
| 2016-10-04 | $3.87 | $4.23 | 48,313 | — | — |
| 2016-10-03 | $3.92 | $4.28 | 2,216 | — | — |
| 2016-09-30 | $3.97 | $4.33 | 6,353 | — | — |
| 2016-09-29 | $3.96 | $4.32 | 15,661 | — | — |
| 2016-09-28 | $3.86 | $4.22 | 88,204 | — | — |
| 2016-09-27 | $3.68 | $4.01 | 30,731 | — | — |
| 2016-09-26 | $3.63 | $3.97 | 15,513 | — | — |
| 2016-09-23 | $3.72 | $4.07 | 6,944 | — | — |
| 2016-09-22 | $3.76 | $4.11 | 10,933 | — | — |
| 2016-09-21 | $3.91 | $4.27 | 2,364 | — | — |
| 2016-09-20 | $3.87 | $4.23 | 3,841 | — | — |
| 2016-09-19 | $3.90 | $4.26 | 33,686 | — | — |
| 2016-09-16 | $3.96 | $4.32 | 24,083 | — | — |
| 2016-09-15 | $3.74 | $4.08 | 13,593 | — | — |
| 2016-09-14 | $3.75 | $4.10 | 7,535 | — | — |
| 2016-09-13 | $3.66 | $4.00 | 40,039 | — | — |
| 2016-09-12 | $3.72 | $4.07 | 27,037 | — | — |
| 2016-09-09 | $3.72 | $4.07 | 15,957 | — | — |
| 2016-09-08 | $3.81 | $4.16 | 6,944 | — | — |
| 2016-09-07 | $3.86 | $4.21 | 19,798 | — | — |
| 2016-09-06 | $3.94 | $4.30 | 17,729 | — | — |
| 2016-09-02 | $3.92 | $4.28 | 3,250 | — | — |
| 2016-09-01 | $3.86 | $4.21 | 14,331 | — | — |
| 2016-08-31 | $3.86 | $4.21 | 9,456 | — | — |
| 2016-08-30 | $3.90 | $4.26 | 5,467 | — | — |
| 2016-08-29 | $3.95 | $4.31 | 886 | — | — |
| 2016-08-26 | $3.92 | $4.28 | 1,773 | — | — |
| 2016-08-25 | $3.91 | $4.27 | 5,319 | — | — |
| 2016-08-24 | $3.96 | $4.32 | 7,683 | — | — |
| 2016-08-23 | $3.96 | $4.32 | 13,445 | — | — |
| 2016-08-22 | $3.91 | $4.27 | 21,719 | — | — |
| 2016-08-19 | $3.90 | $4.26 | 8,274 | — | — |
| 2016-08-18 | $3.91 | $4.27 | 11,524 | — | — |
| 2016-08-17 | $3.99 | $4.36 | 84,510 | — | — |
| 2016-08-16 | $3.95 | $4.31 | 12,411 | — | — |
| 2016-08-15 | $3.96 | $4.32 | 182,761 | — | — |
| 2016-08-12 | $3.55 | $3.88 | 85,397 | — | — |
| 2016-08-11 | $3.84 | $4.20 | 28,663 | — | — |
| 2016-08-10 | $3.84 | $4.20 | 18,616 | — | — |
| 2016-08-09 | $3.86 | $4.21 | 18,468 | — | — |
| 2016-08-08 | $3.80 | $4.15 | 14,479 | — | — |
| 2016-08-05 | $3.85 | $4.21 | 83,919 | — | — |
| 2016-08-04 | $3.63 | $3.96 | 591 | — | — |
| 2016-08-03 | $3.57 | $3.90 | 2,068 | — | — |
| 2016-08-02 | $3.60 | $3.93 | 14,627 | — | — |
| 2016-08-01 | $3.51 | $3.84 | 20,684 | — | — |
| 2016-07-29 | $3.59 | $3.92 | 14,184 | — | — |
| 2016-07-28 | $3.66 | $4.00 | 16,991 | — | — |
| 2016-07-27 | $3.59 | $3.93 | 22,605 | — | — |
| 2016-07-26 | $3.55 | $3.88 | 15,513 | — | — |
| 2016-07-25 | $3.52 | $3.84 | 8,865 | — | — |
| 2016-07-22 | $3.51 | $3.84 | 886 | — | — |
| 2016-07-21 | $3.51 | $3.83 | 6,353 | — | — |
| 2016-07-20 | $3.52 | $3.84 | 2,659 | — | — |
| 2016-07-19 | $3.52 | $3.84 | 3,841 | — | — |
| 2016-07-18 | $3.55 | $3.88 | 9,012 | — | — |
| 2016-07-15 | $3.55 | $3.88 | 2,955 | — | — |
| 2016-07-14 | $3.53 | $3.86 | 27,776 | — | — |
| 2016-07-13 | $3.45 | $3.77 | 22,162 | — | — |
| 2016-07-12 | $3.36 | $3.67 | 27,185 | — | — |
| 2016-07-11 | $3.32 | $3.63 | 49,790 | — | — |
| 2016-07-08 | $3.31 | $3.61 | 9,012 | — | — |
| 2016-07-07 | $3.29 | $3.59 | 5,319 | — | — |
| 2016-07-06 | $3.26 | $3.56 | 5,762 | — | — |
| 2016-07-05 | $3.29 | $3.59 | 2,364 | — | — |
| 2016-07-01 | $3.28 | $3.59 | 2,068 | — | — |
| 2016-06-30 | $3.31 | $3.61 | 8,126 | — | — |
| 2016-06-29 | $3.30 | $3.60 | 6,944 | — | — |
| 2016-06-28 | $3.22 | $3.52 | 10,194 | — | — |
| 2016-06-27 | $3.15 | $3.44 | 31,322 | — | — |
| 2016-06-24 | $3.21 | $3.51 | 61,905 | — | — |
| 2016-06-23 | $3.23 | $3.53 | 10,490 | — | — |
| 2016-06-22 | $3.18 | $3.47 | 6,205 | — | — |
| 2016-06-21 | $3.18 | $3.47 | 9,751 | — | — |
| 2016-06-20 | $3.21 | $3.51 | 3,546 | — | — |
| 2016-06-17 | $3.13 | $3.42 | 16,843 | — | — |
| 2016-06-16 | $3.16 | $3.45 | 591 | — | — |
| 2016-06-15 | $3.16 | $3.45 | 7,978 | — | — |
| 2016-06-14 | $3.15 | $3.44 | 14,331 | — | — |
| 2016-06-13 | $3.15 | $3.44 | 26,742 | — | — |
| 2016-06-10 | $3.09 | $3.38 | 6,205 | — | — |
| 2016-06-09 | $3.08 | $3.36 | 40,335 | — | — |
| 2016-06-08 | $3.01 | $3.29 | 17,434 | — | — |
| 2016-06-07 | $3.01 | $3.29 | 17,434 | — | — |
| 2016-06-06 | $3.01 | $3.28 | 6,796 | — | — |
| 2016-06-03 | $3.03 | $3.31 | 1,921 | — | — |
| 2016-06-02 | $3.03 | $3.31 | 13,593 | — | — |
| 2016-06-01 | $3.05 | $3.33 | 3,398 | — | — |
| 2016-05-31 | $3.01 | $3.28 | 61,167 | — | — |
| 2016-05-27 | $3.07 | $3.36 | 22,901 | — | — |
| 2016-05-26 | $3.08 | $3.36 | 5,614 | — | — |
| 2016-05-25 | $3.08 | $3.36 | 38,414 | — | — |
| 2016-05-24 | $3.10 | $3.39 | 21,866 | — | — |
| 2016-05-23 | $3.07 | $3.35 | 23,492 | — | — |
| 2016-05-20 | $3.09 | $3.38 | 11,524 | — | — |
| 2016-05-19 | $3.09 | $3.37 | 13,740 | — | — |
| 2016-05-18 | $3.17 | $3.46 | 9,160 | — | — |
| 2016-05-17 | $3.13 | $3.42 | 28,072 | — | — |
| 2016-05-16 | $3.22 | $3.52 | 27,628 | — | — |
| 2016-05-13 | $3.11 | $3.39 | 16,252 | — | — |
| 2016-05-12 | $3.11 | $3.40 | 16,252 | — | — |
| 2016-05-11 | $3.22 | $3.52 | 30,140 | — | — |
| 2016-05-10 | $3.21 | $3.50 | 13,593 | — | — |
| 2016-05-09 | $3.28 | $3.58 | 3,694 | — | — |
| 2016-05-06 | $3.32 | $3.62 | 2,659 | — | — |
| 2016-05-05 | $3.32 | $3.62 | 16,104 | — | — |
| 2016-05-04 | $3.34 | $3.64 | 591 | — | — |
| 2016-05-03 | $3.33 | $3.64 | 10,342 | — | — |
| 2016-05-02 | $3.33 | $3.64 | 4,580 | — | — |
| 2016-04-29 | $3.32 | $3.62 | 15,366 | — | — |
| 2016-04-28 | $3.34 | $3.65 | 22,753 | — | — |
| 2016-04-27 | $3.37 | $3.68 | 9,751 | — | — |
| 2016-04-26 | $3.32 | $3.63 | 39,891 | — | — |
| 2016-04-25 | $3.31 | $3.61 | 16,991 | — | — |
| 2016-04-22 | $3.36 | $3.67 | 11,820 | — | — |
| 2016-04-21 | $3.36 | $3.67 | 12,263 | — | — |
| 2016-04-20 | $3.38 | $3.70 | 10,638 | — | — |
| 2016-04-19 | $3.42 | $3.73 | 13,740 | — | — |
| 2016-04-18 | $3.40 | $3.71 | 7,535 | — | — |
| 2016-04-15 | $3.41 | $3.73 | 9,603 | — | — |
| 2016-04-14 | $3.43 | $3.75 | 11,376 | — | — |
| 2016-04-13 | $3.39 | $3.70 | 25,560 | — | — |
| 2016-04-12 | $3.40 | $3.72 | 6,058 | — | — |
| 2016-04-11 | $3.39 | $3.70 | 12,115 | — | — |
| 2016-04-08 | $3.38 | $3.70 | 13,445 | — | — |
| 2016-04-07 | $3.41 | $3.73 | 36,198 | — | — |
| 2016-04-06 | $3.42 | $3.74 | 7,683 | — | — |
| 2016-04-05 | $3.42 | $3.74 | 10,047 | — | — |
| 2016-04-04 | $3.44 | $3.76 | 4,876 | — | — |
| 2016-04-01 | $3.47 | $3.78 | 98,694 | — | — |
| 2016-03-31 | $3.45 | $3.76 | 33,243 | — | — |
| 2016-03-30 | $3.52 | $3.84 | 13,297 | — | — |
| 2016-03-29 | $3.57 | $3.90 | 13,888 | — | — |
| 2016-03-28 | $3.62 | $3.95 | 8,421 | — | — |
| 2016-03-24 | $3.62 | $3.95 | 4,137 | — | — |
| 2016-03-23 | $3.63 | $3.96 | 9,751 | — | — |
| 2016-03-22 | $3.62 | $3.95 | 22,014 | — | — |
| 2016-03-21 | $3.62 | $3.95 | 20,389 | — | — |
| 2016-03-18 | $3.63 | $3.97 | 18,320 | — | — |
| 2016-03-17 | $3.70 | $4.04 | 6,649 | — | — |
| 2016-03-16 | $3.69 | $4.03 | 3,694 | — | — |
| 2016-03-15 | $3.70 | $4.04 | 3,694 | — | — |
| 2016-03-14 | $3.72 | $4.07 | 15,218 | — | — |
| 2016-03-11 | $3.71 | $4.05 | 30,288 | — | — |
| 2016-03-10 | $3.72 | $4.07 | 5,023 | — | — |
| 2016-03-09 | $3.72 | $4.07 | 4,876 | — | — |
| 2016-03-08 | $3.71 | $4.05 | 14,479 | — | — |
| 2016-03-07 | $3.70 | $4.04 | 6,944 | — | — |
| 2016-03-04 | $3.68 | $4.02 | 20,241 | — | — |
| 2016-03-03 | $3.62 | $3.95 | 11,672 | — | — |
| 2016-03-02 | $3.65 | $3.99 | 11,820 | — | — |
| 2016-03-01 | $3.65 | $3.99 | 20,980 | — | — |
| 2016-02-29 | $3.68 | $4.01 | 39,448 | — | — |
| 2016-02-26 | $3.72 | $4.06 | 9,899 | — | — |
| 2016-02-25 | $3.74 | $4.09 | 3,250 | — | — |
| 2016-02-24 | $3.74 | $4.08 | 16,104 | — | — |
| 2016-02-23 | $3.70 | $4.04 | 7,092 | — | — |
| 2016-02-22 | $3.72 | $4.07 | 44,028 | — | — |
| 2016-02-19 | $3.71 | $4.05 | 5,614 | — | — |
| 2016-02-18 | $3.78 | $4.12 | 9,603 | — | — |
| 2016-02-17 | $3.79 | $4.14 | 12,854 | — | — |
| 2016-02-16 | $3.73 | $4.07 | 24,526 | — | — |
| 2016-02-12 | $3.81 | $4.16 | 3,989 | — | — |
| 2016-02-11 | $3.65 | $3.98 | 20,832 | — | — |
| 2016-02-10 | $3.65 | $3.99 | 10,342 | — | — |
| 2016-02-09 | $3.73 | $4.07 | 9,603 | — | — |
| 2016-02-08 | $3.74 | $4.09 | 18,025 | — | — |
| 2016-02-05 | $3.93 | $4.29 | 4,285 | — | — |
| 2016-02-04 | $3.93 | $4.29 | 7,240 | — | — |
| 2016-02-03 | $3.81 | $4.16 | 39,300 | — | — |
| 2016-02-02 | $3.72 | $4.06 | 2,068 | — | — |
| 2016-02-01 | $3.76 | $4.10 | 18,616 | — | — |
| 2016-01-29 | $3.74 | $4.09 | 15,661 | — | — |
| 2016-01-28 | $3.74 | $4.09 | 15,366 | — | — |
| 2016-01-27 | $3.74 | $4.08 | 6,353 | — | — |
| 2016-01-26 | $3.79 | $4.14 | 39,448 | — | — |
| 2016-01-25 | $3.93 | $4.29 | 15,366 | — | — |
| 2016-01-22 | $4.00 | $4.37 | 28,810 | — | — |
| 2016-01-21 | $3.96 | $4.32 | 10,047 | — | — |
| 2016-01-20 | $3.99 | $4.35 | 52,006 | — | — |
| 2016-01-19 | $4.01 | $4.38 | 28,810 | — | — |
| 2016-01-15 | $4.24 | $4.63 | 4,285 | — | — |
| 2016-01-14 | $4.30 | $4.70 | 10,194 | — | — |
| 2016-01-13 | $4.24 | $4.63 | 32,947 | — | — |
| 2016-01-12 | $4.59 | $5.01 | 9,012 | — | — |
| 2016-01-11 | $4.60 | $5.02 | 25,264 | — | — |
| 2016-01-08 | $4.56 | $4.98 | 12,263 | — | — |
| 2016-01-07 | $4.60 | $5.03 | 58,064 | — | — |
| 2016-01-06 | $4.46 | $4.87 | 15,661 | — | — |
| 2016-01-05 | $4.47 | $4.88 | 8,421 | — | — |
| 2016-01-04 | $4.42 | $4.83 | 6,796 | — | — |