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
- 2016-06-03 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 | $3.13 | $3.13 | 18,800 | — | — |
| 2016-12-29 | $3.05 | $3.05 | 33,300 | — | — |
| 2016-12-28 | $3.04 | $3.04 | 23,700 | — | — |
| 2016-12-27 | $3.03 | $3.03 | 48,100 | — | — |
| 2016-12-23 | $3.05 | $3.05 | 20,000 | — | — |
| 2016-12-22 | $3.04 | $3.04 | 14,700 | — | — |
| 2016-12-21 | $3.05 | $3.05 | 56,800 | — | — |
| 2016-12-20 | $3.08 | $3.08 | 21,400 | — | — |
| 2016-12-19 | $3.08 | $3.08 | 44,300 | — | — |
| 2016-12-16 | $3.10 | $3.10 | 34,200 | — | — |
| 2016-12-15 | $3.25 | $3.25 | 18,500 | — | — |
| 2016-12-14 | $3.32 | $3.32 | 8,500 | — | — |
| 2016-12-13 | $3.27 | $3.27 | 10,500 | — | — |
| 2016-12-12 | $3.37 | $3.37 | 14,100 | — | — |
| 2016-12-09 | $3.31 | $3.31 | 84,000 | — | — |
| 2016-12-08 | $3.55 | $3.55 | 29,800 | — | — |
| 2016-12-07 | $3.65 | $3.65 | 15,600 | — | — |
| 2016-12-06 | $3.56 | $3.56 | 14,000 | — | — |
| 2016-12-05 | $3.65 | $3.65 | 14,200 | — | — |
| 2016-12-02 | $3.69 | $3.69 | 24,900 | — | — |
| 2016-12-01 | $3.60 | $3.60 | 4,900 | — | — |
| 2016-11-30 | $3.61 | $3.61 | 3,000 | — | — |
| 2016-11-29 | $3.58 | $3.58 | 6,300 | — | — |
| 2016-11-28 | $3.60 | $3.60 | 12,800 | — | — |
| 2016-11-25 | $3.60 | $3.60 | 4,400 | — | — |
| 2016-11-23 | $3.68 | $3.68 | 10,200 | — | — |
| 2016-11-22 | $3.70 | $3.70 | 21,000 | — | — |
| 2016-11-21 | $3.79 | $3.79 | 24,500 | — | — |
| 2016-11-18 | $3.63 | $3.63 | 19,800 | — | — |
| 2016-11-17 | $3.59 | $3.59 | 104,600 | — | — |
| 2016-11-16 | $3.60 | $3.60 | 57,200 | — | — |
| 2016-11-15 | $3.22 | $3.22 | 31,400 | — | — |
| 2016-11-14 | $3.03 | $3.03 | 33,200 | — | — |
| 2016-11-11 | $3.05 | $3.05 | 91,800 | — | — |
| 2016-11-10 | $3.03 | $3.03 | 9,600 | — | — |
| 2016-11-09 | $2.91 | $2.91 | 35,500 | — | — |
| 2016-11-08 | $2.94 | $2.94 | 20,400 | — | — |
| 2016-11-07 | $2.96 | $2.96 | 15,800 | — | — |
| 2016-11-04 | $2.96 | $2.96 | 8,400 | — | — |
| 2016-11-03 | $2.94 | $2.94 | 31,400 | — | — |
| 2016-11-02 | $2.93 | $2.93 | 8,900 | — | — |
| 2016-11-01 | $2.93 | $2.93 | 2,700 | — | — |
| 2016-10-31 | $2.92 | $2.92 | 21,700 | — | — |
| 2016-10-28 | $3.00 | $3.00 | 21,500 | — | — |
| 2016-10-27 | $3.07 | $3.07 | 11,000 | — | — |
| 2016-10-26 | $3.03 | $3.03 | 39,000 | — | — |
| 2016-10-25 | $3.06 | $3.06 | 74,300 | — | — |
| 2016-10-24 | $3.22 | $3.22 | 14,800 | — | — |
| 2016-10-21 | $3.22 | $3.22 | 40,700 | — | — |
| 2016-10-20 | $3.12 | $3.12 | 37,600 | — | — |
| 2016-10-19 | $3.29 | $3.29 | 61,200 | — | — |
| 2016-10-18 | $3.09 | $3.09 | 29,500 | — | — |
| 2016-10-17 | $2.99 | $2.99 | 35,200 | — | — |
| 2016-10-14 | $3.03 | $3.03 | 59,600 | — | — |
| 2016-10-13 | $2.71 | $2.71 | 40,400 | — | — |
| 2016-10-12 | $2.70 | $2.70 | 38,600 | — | — |
| 2016-10-11 | $2.91 | $2.91 | 48,600 | — | — |
| 2016-10-10 | $3.05 | $3.05 | 59,000 | — | — |
| 2016-10-07 | $3.22 | $3.22 | 11,100 | — | — |
| 2016-10-06 | $3.14 | $3.14 | 104,500 | — | — |
| 2016-10-05 | $3.27 | $3.27 | 101,400 | — | — |
| 2016-10-04 | $3.30 | $3.30 | 39,500 | — | — |
| 2016-10-03 | $3.32 | $3.32 | 30,200 | — | — |
| 2016-09-30 | $3.42 | $3.42 | 300,500 | — | — |
| 2016-09-29 | $3.79 | $3.79 | 107,600 | — | — |
| 2016-09-28 | $3.87 | $3.87 | 81,100 | — | — |
| 2016-09-27 | $3.93 | $3.93 | 123,300 | — | — |
| 2016-09-26 | $3.88 | $3.88 | 25,200 | — | — |
| 2016-09-23 | $4.01 | $4.01 | 71,100 | — | — |
| 2016-09-22 | $4.05 | $4.05 | 29,600 | — | — |
| 2016-09-21 | $4.14 | $4.14 | 53,700 | — | — |
| 2016-09-20 | $4.30 | $4.30 | 26,000 | — | — |
| 2016-09-19 | $4.28 | $4.28 | 36,800 | — | — |
| 2016-09-16 | $4.19 | $4.19 | 191,500 | — | — |
| 2016-09-15 | $3.99 | $3.99 | 26,900 | — | — |
| 2016-09-14 | $3.99 | $3.99 | 31,200 | — | — |
| 2016-09-13 | $4.01 | $4.01 | 14,000 | — | — |
| 2016-09-12 | $4.01 | $4.01 | 42,900 | — | — |
| 2016-09-09 | $4.14 | $4.14 | 26,000 | — | — |
| 2016-09-08 | $4.05 | $4.05 | 100,400 | — | — |
| 2016-09-07 | $4.06 | $4.06 | 86,100 | — | — |
| 2016-09-06 | $4.34 | $4.34 | 76,000 | — | — |
| 2016-09-02 | $4.30 | $4.30 | 9,300 | — | — |
| 2016-09-01 | $4.38 | $4.38 | 5,500 | — | — |
| 2016-08-31 | $4.46 | $4.46 | 11,400 | — | — |
| 2016-08-30 | $4.50 | $4.50 | 12,300 | — | — |
| 2016-08-29 | $4.53 | $4.53 | 9,000 | — | — |
| 2016-08-26 | $4.30 | $4.30 | 18,200 | — | — |
| 2016-08-25 | $4.33 | $4.33 | 29,100 | — | — |
| 2016-08-24 | $4.31 | $4.31 | 18,800 | — | — |
| 2016-08-23 | $4.45 | $4.45 | 37,400 | — | — |
| 2016-08-22 | $4.51 | $4.51 | 42,600 | — | — |
| 2016-08-19 | $4.57 | $4.57 | 33,700 | — | — |
| 2016-08-18 | $4.58 | $4.58 | 37,800 | — | — |
| 2016-08-17 | $4.54 | $4.54 | 67,200 | — | — |
| 2016-08-16 | $4.45 | $4.45 | 121,300 | — | — |
| 2016-08-15 | $4.45 | $4.45 | 143,100 | — | — |
| 2016-08-12 | $4.46 | $4.46 | 108,400 | — | — |
| 2016-08-11 | $4.45 | $4.45 | 86,900 | — | — |
| 2016-08-10 | $4.40 | $4.40 | 37,100 | — | — |
| 2016-08-09 | $4.44 | $4.44 | 62,100 | — | — |
| 2016-08-08 | $4.32 | $4.32 | 67,700 | — | — |
| 2016-08-05 | $4.12 | $4.12 | 25,000 | — | — |
| 2016-08-04 | $4.18 | $4.18 | 32,100 | — | — |
| 2016-08-03 | $4.05 | $4.05 | 26,900 | — | — |
| 2016-08-02 | $4.05 | $4.05 | 21,400 | — | — |
| 2016-08-01 | $4.05 | $4.05 | 56,600 | — | — |
| 2016-07-29 | $4.16 | $4.16 | 54,900 | — | — |
| 2016-07-28 | $4.08 | $4.08 | 61,800 | — | — |
| 2016-07-27 | $4.25 | $4.25 | 66,300 | — | — |
| 2016-07-26 | $4.18 | $4.18 | 76,600 | — | — |
| 2016-07-25 | $4.08 | $4.08 | 64,500 | — | — |
| 2016-07-22 | $4.28 | $4.28 | 78,700 | — | — |
| 2016-07-21 | $4.39 | $4.39 | 43,200 | — | — |
| 2016-07-20 | $4.20 | $4.20 | 77,400 | — | — |
| 2016-07-19 | $4.06 | $4.06 | 228,800 | — | — |
| 2016-07-18 | $4.30 | $4.30 | 100,000 | — | — |
| 2016-07-15 | $4.46 | $4.46 | 71,500 | — | — |
| 2016-07-14 | $4.51 | $4.51 | 47,500 | — | — |
| 2016-07-13 | $4.54 | $4.54 | 54,800 | — | — |
| 2016-07-12 | $4.46 | $4.46 | 67,200 | — | — |
| 2016-07-11 | $4.50 | $4.50 | 40,400 | — | — |
| 2016-07-08 | $4.48 | $4.48 | 101,500 | — | — |
| 2016-07-07 | $4.47 | $4.47 | 101,300 | — | — |
| 2016-07-06 | $4.45 | $4.45 | 164,100 | — | — |
| 2016-07-05 | $4.45 | $4.45 | 95,800 | — | — |
| 2016-07-01 | $4.60 | $4.60 | 80,100 | — | — |
| 2016-06-30 | $4.59 | $4.59 | 111,800 | — | — |
| 2016-06-29 | $4.57 | $4.57 | 229,500 | — | — |
| 2016-06-28 | $4.81 | $4.81 | 287,400 | — | — |
| 2016-06-27 | $4.81 | $4.81 | 338,400 | — | — |
| 2016-06-24 | $4.09 | $4.09 | 923,300 | — | — |
| 2016-06-23 | $4.07 | $4.07 | 339,100 | — | — |
| 2016-06-22 | $3.62 | $3.62 | 143,600 | — | — |
| 2016-06-21 | $3.82 | $3.82 | 107,400 | — | — |
| 2016-06-20 | $3.64 | $3.64 | 138,100 | — | — |
| 2016-06-17 | $3.77 | $3.77 | 78,500 | — | — |
| 2016-06-16 | $3.74 | $3.74 | 111,800 | — | — |
| 2016-06-15 | $3.97 | $3.97 | 131,100 | — | — |
| 2016-06-14 | $3.82 | $3.82 | 126,800 | — | — |
| 2016-06-13 | $3.71 | $3.71 | 245,000 | — | — |
| 2016-06-10 | $4.25 | $4.25 | 308,300 | — | — |
| 2016-06-09 | $5.58 | $5.58 | 817,300 | — | — |
| 2016-06-08 | $3.97 | $3.97 | 229,100 | — | — |
| 2016-06-07 | $3.91 | $3.91 | 178,200 | — | — |
| 2016-06-06 | $4.14 | $4.14 | 156,500 | — | — |
| 2016-06-03 | $4.30 | $4.30 | 261,400 | — | — |