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
- 2012-09-25 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 | $5.28 | $5.28 | 300 | — | — |
| 2016-12-29 | $5.28 | $5.28 | 6,500 | — | — |
| 2016-12-28 | $5.20 | $5.20 | 6,950 | — | — |
| 2016-12-27 | $5.32 | $5.32 | 1,300 | — | — |
| 2016-12-23 | $5.40 | $5.40 | 2,650 | — | — |
| 2016-12-22 | $5.30 | $5.30 | 1,350 | — | — |
| 2016-12-21 | $5.60 | $5.60 | 9,700 | — | — |
| 2016-12-20 | $5.30 | $5.30 | 1,450 | — | — |
| 2016-12-19 | $5.60 | $5.60 | 2,100 | — | — |
| 2016-12-16 | $5.40 | $5.40 | 12,000 | — | — |
| 2016-12-15 | $5.40 | $5.40 | 2,350 | — | — |
| 2016-12-14 | $5.60 | $5.60 | 9,550 | — | — |
| 2016-12-13 | $5.40 | $5.40 | 3,900 | — | — |
| 2016-12-12 | $5.76 | $5.76 | 400 | — | — |
| 2016-12-09 | $5.80 | $5.80 | 3,550 | — | — |
| 2016-12-08 | $5.80 | $5.80 | 14,900 | — | — |
| 2016-12-07 | $5.90 | $5.90 | 1,550 | — | — |
| 2016-12-06 | $5.62 | $5.62 | 1,150 | — | — |
| 2016-12-05 | $5.80 | $5.80 | 4,350 | — | — |
| 2016-12-02 | $5.84 | $5.84 | 1,200 | — | — |
| 2016-12-01 | $5.86 | $5.86 | 2,350 | — | — |
| 2016-11-30 | $5.90 | $5.90 | 4,650 | — | — |
| 2016-11-29 | $6.18 | $6.18 | 150 | — | — |
| 2016-11-28 | $5.92 | $5.92 | 6,400 | — | — |
| 2016-11-25 | $6.10 | $6.10 | 12,600 | — | — |
| 2016-11-23 | $5.90 | $5.90 | 750 | — | — |
| 2016-11-22 | $5.80 | $5.80 | 850 | — | — |
| 2016-11-21 | $6.00 | $6.00 | 6,950 | — | — |
| 2016-11-18 | $6.02 | $6.02 | 8,300 | — | — |
| 2016-11-17 | $6.00 | $6.00 | 1,850 | — | — |
| 2016-11-16 | $5.55 | $5.55 | 2,550 | — | — |
| 2016-11-15 | $5.40 | $5.40 | 21,250 | — | — |
| 2016-11-14 | $5.60 | $5.60 | 29,500 | — | — |
| 2016-11-11 | $6.42 | $6.42 | 26,450 | — | — |
| 2016-11-10 | $5.60 | $5.60 | 11,400 | — | — |
| 2016-11-09 | $5.50 | $5.50 | 3,950 | — | — |
| 2016-11-08 | $5.80 | $5.80 | 4,050 | — | — |
| 2016-11-07 | $5.58 | $5.58 | 2,100 | — | — |
| 2016-11-04 | $5.40 | $5.40 | 3,050 | — | — |
| 2016-11-03 | $5.50 | $5.50 | 7,350 | — | — |
| 2016-11-02 | $5.44 | $5.44 | 6,250 | — | — |
| 2016-11-01 | $5.38 | $5.38 | 29,500 | — | — |
| 2016-10-31 | $5.72 | $5.72 | 2,400 | — | — |
| 2016-10-28 | $5.80 | $5.80 | 3,550 | — | — |
| 2016-10-27 | $5.88 | $5.88 | 7,000 | — | — |
| 2016-10-26 | $6.00 | $6.00 | 12,600 | — | — |
| 2016-10-25 | $5.78 | $5.78 | 1,850 | — | — |
| 2016-10-24 | $5.80 | $5.80 | 13,700 | — | — |
| 2016-10-21 | $6.16 | $6.16 | 3,000 | — | — |
| 2016-10-20 | $6.20 | $6.20 | 5,800 | — | — |
| 2016-10-19 | $5.90 | $5.90 | 18,260 | — | — |
| 2016-10-18 | $5.80 | $5.80 | 6,275 | — | — |
| 2016-10-17 | $5.80 | $5.80 | 2,280 | — | — |
| 2016-10-14 | $5.70 | $5.70 | 3,315 | — | — |
| 2016-10-13 | $5.84 | $5.84 | 5,760 | — | — |
| 2016-10-12 | $5.90 | $5.90 | 5,575 | — | — |
| 2016-10-11 | $5.90 | $5.90 | 19,220 | — | — |
| 2016-10-10 | $5.74 | $5.74 | 5,485 | — | — |
| 2016-10-07 | $5.80 | $5.80 | 1,060 | — | — |
| 2016-10-06 | $5.90 | $5.90 | 13,410 | — | — |
| 2016-10-05 | $6.00 | $6.00 | 5,065 | — | — |
| 2016-10-04 | $5.90 | $5.90 | 2,705 | — | — |
| 2016-10-03 | $5.96 | $5.96 | 4,080 | — | — |
| 2016-09-30 | $5.88 | $5.88 | 2,800 | — | — |
| 2016-09-29 | $5.40 | $5.40 | 19,830 | — | — |
| 2016-09-28 | $6.00 | $6.00 | 11,400 | — | — |
| 2016-09-27 | $6.10 | $6.10 | 59,055 | — | — |
| 2016-09-26 | $5.20 | $5.20 | 27,795 | — | — |
| 2016-09-23 | $4.80 | $4.80 | 13,205 | — | — |
| 2016-09-22 | $4.58 | $4.58 | 2,870 | — | — |
| 2016-09-21 | $4.60 | $4.60 | 1,170 | — | — |
| 2016-09-20 | $4.40 | $4.40 | 2,575 | — | — |
| 2016-09-19 | $4.00 | $4.00 | 2,985 | — | — |
| 2016-09-16 | $4.40 | $4.40 | 9,410 | — | — |
| 2016-09-15 | $4.22 | $4.22 | 800 | — | — |
| 2016-09-14 | $4.22 | $4.22 | 0 | — | — |
| 2016-09-13 | $4.22 | $4.22 | 2,075 | — | — |
| 2016-09-12 | $4.13 | $4.13 | 4,925 | — | — |
| 2016-09-09 | $4.20 | $4.20 | 735 | — | — |
| 2016-09-08 | $4.30 | $4.30 | 6,195 | — | — |
| 2016-09-07 | $4.10 | $4.10 | 17,290 | — | — |
| 2016-09-06 | $4.20 | $4.20 | 2,365 | — | — |
| 2016-09-02 | $4.35 | $4.35 | 725 | — | — |
| 2016-09-01 | $4.36 | $4.36 | 9,785 | — | — |
| 2016-08-31 | $4.20 | $4.20 | 2,940 | — | — |
| 2016-08-30 | $4.20 | $4.20 | 11,850 | — | — |
| 2016-08-29 | $4.32 | $4.32 | 7,050 | — | — |
| 2016-08-26 | $4.60 | $4.60 | 750 | — | — |
| 2016-08-25 | $4.60 | $4.60 | 9,900 | — | — |
| 2016-08-24 | $4.50 | $4.50 | 3,170 | — | — |
| 2016-08-23 | $4.50 | $4.50 | 565 | — | — |
| 2016-08-22 | $4.60 | $4.60 | 4,355 | — | — |
| 2016-08-19 | $4.35 | $4.35 | 7,070 | — | — |
| 2016-08-18 | $4.60 | $4.60 | 4,075 | — | — |
| 2016-08-17 | $4.60 | $4.60 | 8,035 | — | — |
| 2016-08-16 | $4.65 | $4.65 | 3,960 | — | — |
| 2016-08-15 | $4.70 | $4.70 | 30,000 | — | — |
| 2016-08-12 | $4.90 | $4.90 | 11,940 | — | — |
| 2016-08-11 | $4.94 | $4.94 | 12,975 | — | — |
| 2016-08-10 | $4.60 | $4.60 | 6,295 | — | — |
| 2016-08-09 | $4.40 | $4.40 | 7,845 | — | — |
| 2016-08-08 | $4.20 | $4.20 | 13,605 | — | — |
| 2016-08-05 | $4.73 | $4.73 | 23,320 | — | — |
| 2016-08-04 | $4.78 | $4.78 | 20,465 | — | — |
| 2016-08-03 | $4.96 | $4.96 | 14,205 | — | — |
| 2016-08-02 | $5.00 | $5.00 | 3,870 | — | — |
| 2016-08-01 | $4.90 | $4.90 | 6,405 | — | — |
| 2016-07-29 | $4.60 | $4.60 | 102,240 | — | — |
| 2016-07-28 | $4.90 | $4.90 | 25,745 | — | — |
| 2016-07-27 | $5.17 | $5.17 | 10,305 | — | — |
| 2016-07-26 | $5.02 | $5.02 | 4,535 | — | — |
| 2016-07-25 | $5.10 | $5.10 | 2,750 | — | — |
| 2016-07-22 | $5.13 | $5.13 | 1,600 | — | — |
| 2016-07-21 | $5.20 | $5.20 | 8,240 | — | — |
| 2016-07-20 | $5.18 | $5.18 | 8,185 | — | — |
| 2016-07-19 | $5.00 | $5.00 | 32,090 | — | — |
| 2016-07-18 | $5.21 | $5.21 | 8,530 | — | — |
| 2016-07-15 | $5.10 | $5.10 | 13,345 | — | — |
| 2016-07-14 | $5.00 | $5.00 | 16,950 | — | — |
| 2016-07-13 | $5.00 | $5.00 | 27,605 | — | — |
| 2016-07-12 | $5.00 | $5.00 | 20,035 | — | — |
| 2016-07-11 | $5.00 | $5.00 | 60,390 | — | — |
| 2016-07-08 | $4.78 | $4.78 | 16,175 | — | — |
| 2016-07-07 | $4.64 | $4.64 | 15,625 | — | — |
| 2016-07-06 | $4.79 | $4.79 | 10,110 | — | — |
| 2016-07-05 | $4.21 | $4.21 | 8,220 | — | — |
| 2016-07-01 | $4.19 | $4.19 | 6,365 | — | — |
| 2016-06-30 | $4.00 | $4.00 | 9,340 | — | — |
| 2016-06-29 | $4.20 | $4.20 | 14,505 | — | — |
| 2016-06-28 | $3.90 | $3.90 | 3,540 | — | — |
| 2016-06-27 | $4.00 | $4.00 | 12,615 | — | — |
| 2016-06-24 | $3.86 | $3.86 | 15,130 | — | — |
| 2016-06-23 | $3.85 | $3.85 | 7,775 | — | — |
| 2016-06-22 | $3.90 | $3.90 | 770 | — | — |
| 2016-06-21 | $3.64 | $3.64 | 5,565 | — | — |
| 2016-06-20 | $3.70 | $3.70 | 16,195 | — | — |
| 2016-06-17 | $3.92 | $3.92 | 13,215 | — | — |
| 2016-06-16 | $3.90 | $3.90 | 7,740 | — | — |
| 2016-06-15 | $3.90 | $3.90 | 7,585 | — | — |
| 2016-06-14 | $3.90 | $3.90 | 8,850 | — | — |
| 2016-06-13 | $4.00 | $4.00 | 2,295 | — | — |
| 2016-06-10 | $4.00 | $4.00 | 6,435 | — | — |
| 2016-06-09 | $4.04 | $4.04 | 30,310 | — | — |
| 2016-06-08 | $4.16 | $4.16 | 23,480 | — | — |
| 2016-06-07 | $3.87 | $3.87 | 29,855 | — | — |
| 2016-06-06 | $3.61 | $3.61 | 24,810 | — | — |
| 2016-06-03 | $3.60 | $3.60 | 2,475 | — | — |
| 2016-06-02 | $3.62 | $3.62 | 3,020 | — | — |
| 2016-06-01 | $3.64 | $3.64 | 4,225 | — | — |
| 2016-05-31 | $3.56 | $3.56 | 10,760 | — | — |
| 2016-05-27 | $3.64 | $3.64 | 17,525 | — | — |
| 2016-05-26 | $3.54 | $3.54 | 15,040 | — | — |
| 2016-05-25 | $3.62 | $3.62 | 6,945 | — | — |
| 2016-05-24 | $3.60 | $3.60 | 18,085 | — | — |
| 2016-05-23 | $3.64 | $3.64 | 21,465 | — | — |
| 2016-05-20 | $3.50 | $3.50 | 10,735 | — | — |
| 2016-05-19 | $3.30 | $3.30 | 7,375 | — | — |
| 2016-05-18 | $3.32 | $3.32 | 9,610 | — | — |
| 2016-05-17 | $3.32 | $3.32 | 16,570 | — | — |
| 2016-05-16 | $3.28 | $3.28 | 89,975 | — | — |
| 2016-05-13 | $3.48 | $3.48 | 141,290 | — | — |
| 2016-05-12 | $2.98 | $2.98 | 6,920 | — | — |
| 2016-05-11 | $3.00 | $3.00 | 17,180 | — | — |
| 2016-05-10 | $3.00 | $3.00 | 8,110 | — | — |
| 2016-05-09 | $2.90 | $2.90 | 1,200 | — | — |
| 2016-05-06 | $2.90 | $2.90 | 7,355 | — | — |
| 2016-05-05 | $2.90 | $2.90 | 10,200 | — | — |
| 2016-05-04 | $2.95 | $2.95 | 1,530 | — | — |
| 2016-05-03 | $3.00 | $3.00 | 2,505 | — | — |
| 2016-05-02 | $3.03 | $3.03 | 5,010 | — | — |
| 2016-04-29 | $2.90 | $2.90 | 5,585 | — | — |
| 2016-04-28 | $3.06 | $3.06 | 2,405 | — | — |
| 2016-04-27 | $3.04 | $3.04 | 3,555 | — | — |
| 2016-04-26 | $3.00 | $3.00 | 8,930 | — | — |
| 2016-04-25 | $2.90 | $2.90 | 1,775 | — | — |
| 2016-04-22 | $2.90 | $2.90 | 500 | — | — |
| 2016-04-21 | $2.96 | $2.96 | 44,680 | — | — |
| 2016-04-20 | $3.08 | $3.08 | 12,540 | — | — |
| 2016-04-19 | $2.92 | $2.92 | 1,780 | — | — |
| 2016-04-18 | $3.02 | $3.02 | 5,340 | — | — |
| 2016-04-15 | $3.00 | $3.00 | 18,970 | — | — |
| 2016-04-14 | $2.90 | $2.90 | 24,300 | — | — |
| 2016-04-13 | $3.06 | $3.06 | 12,550 | — | — |
| 2016-04-12 | $3.10 | $3.10 | 19,365 | — | — |
| 2016-04-11 | $3.00 | $3.00 | 40,990 | — | — |
| 2016-04-08 | $2.84 | $2.84 | 71,185 | — | — |
| 2016-04-07 | $2.48 | $2.48 | 1,400 | — | — |
| 2016-04-06 | $2.40 | $2.40 | 1,590 | — | — |
| 2016-04-05 | $2.40 | $2.40 | 22,825 | — | — |
| 2016-04-04 | $2.32 | $2.32 | 5,655 | — | — |
| 2016-04-01 | $2.23 | $2.23 | 8,815 | — | — |
| 2016-03-31 | $2.40 | $2.40 | 52,305 | — | — |
| 2016-03-30 | $2.62 | $2.62 | 10,505 | — | — |
| 2016-03-29 | $2.60 | $2.60 | 5,275 | — | — |
| 2016-03-28 | $2.60 | $2.60 | 8,195 | — | — |
| 2016-03-24 | $2.61 | $2.61 | 9,545 | — | — |
| 2016-03-23 | $2.60 | $2.60 | 3,125 | — | — |
| 2016-03-22 | $2.61 | $2.61 | 4,355 | — | — |
| 2016-03-21 | $2.62 | $2.62 | 2,250 | — | — |
| 2016-03-18 | $2.62 | $2.62 | 2,555 | — | — |
| 2016-03-17 | $2.57 | $2.57 | 16,615 | — | — |
| 2016-03-16 | $2.56 | $2.56 | 3,160 | — | — |
| 2016-03-15 | $2.70 | $2.70 | 5,275 | — | — |
| 2016-03-14 | $2.60 | $2.60 | 3,045 | — | — |
| 2016-03-11 | $2.60 | $2.60 | 585 | — | — |
| 2016-03-10 | $2.60 | $2.60 | 8,245 | — | — |
| 2016-03-09 | $2.50 | $2.50 | 4,855 | — | — |
| 2016-03-08 | $2.48 | $2.48 | 450 | — | — |
| 2016-03-07 | $2.50 | $2.50 | 2,825 | — | — |
| 2016-03-04 | $2.55 | $2.55 | 6,110 | — | — |
| 2016-03-03 | $2.56 | $2.56 | 8,245 | — | — |
| 2016-03-02 | $2.39 | $2.39 | 9,940 | — | — |
| 2016-03-01 | $2.30 | $2.30 | 2,105 | — | — |
| 2016-02-29 | $2.30 | $2.30 | 265 | — | — |
| 2016-02-26 | $2.38 | $2.38 | 1,500 | — | — |
| 2016-02-25 | $2.30 | $2.30 | 3,455 | — | — |
| 2016-02-24 | $2.36 | $2.36 | 3,920 | — | — |
| 2016-02-23 | $2.40 | $2.40 | 7,650 | — | — |
| 2016-02-22 | $2.20 | $2.20 | 1,000 | — | — |
| 2016-02-19 | $2.22 | $2.22 | 610 | — | — |
| 2016-02-18 | $2.30 | $2.30 | 2,785 | — | — |
| 2016-02-17 | $2.40 | $2.40 | 800 | — | — |
| 2016-02-16 | $2.38 | $2.38 | 4,940 | — | — |
| 2016-02-12 | $2.24 | $2.24 | 1,885 | — | — |
| 2016-02-11 | $2.24 | $2.24 | 14,620 | — | — |
| 2016-02-10 | $2.21 | $2.21 | 24,810 | — | — |
| 2016-02-09 | $2.26 | $2.26 | 6,200 | — | — |
| 2016-02-08 | $2.40 | $2.40 | 7,295 | — | — |
| 2016-02-05 | $2.24 | $2.24 | 11,200 | — | — |
| 2016-02-04 | $2.36 | $2.36 | 1,250 | — | — |
| 2016-02-03 | $2.40 | $2.40 | 5,705 | — | — |
| 2016-02-02 | $2.55 | $2.55 | 1,730 | — | — |
| 2016-02-01 | $2.55 | $2.55 | 2,860 | — | — |
| 2016-01-29 | $2.50 | $2.50 | 8,515 | — | — |
| 2016-01-28 | $2.50 | $2.50 | 195 | — | — |
| 2016-01-27 | $2.54 | $2.54 | 41,805 | — | — |
| 2016-01-26 | $2.36 | $2.36 | 2,700 | — | — |
| 2016-01-25 | $2.50 | $2.50 | 7,105 | — | — |
| 2016-01-22 | $2.36 | $2.36 | 9,355 | — | — |
| 2016-01-21 | $2.46 | $2.46 | 2,065 | — | — |
| 2016-01-20 | $2.50 | $2.50 | 10,860 | — | — |
| 2016-01-19 | $2.49 | $2.49 | 2,035 | — | — |
| 2016-01-15 | $2.48 | $2.48 | 7,620 | — | — |
| 2016-01-14 | $2.44 | $2.44 | 7,735 | — | — |
| 2016-01-13 | $2.31 | $2.31 | 8,735 | — | — |
| 2016-01-12 | $2.50 | $2.50 | 5,090 | — | — |
| 2016-01-11 | $2.66 | $2.66 | 8,425 | — | — |
| 2016-01-08 | $2.67 | $2.67 | 24,455 | — | — |
| 2016-01-07 | $2.68 | $2.68 | 23,375 | — | — |
| 2016-01-06 | $2.67 | $2.67 | 4,405 | — | — |
| 2016-01-05 | $2.66 | $2.66 | 2,475 | — | — |
| 2016-01-04 | $2.80 | $2.80 | 2,980 | — | — |