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
- 1995-05-05 to 2026-08-27
- 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 |
|---|---|---|---|
| 2016-12-30 | $3.70 | $3.70 | 32,800 |
| 2016-12-29 | $3.70 | $3.70 | 6,100 |
| 2016-12-28 | $3.60 | $3.60 | 23,600 |
| 2016-12-27 | $3.65 | $3.65 | 7,600 |
| 2016-12-23 | $3.70 | $3.70 | 16,200 |
| 2016-12-22 | $3.62 | $3.62 | 7,500 |
| 2016-12-21 | $3.63 | $3.63 | 30,700 |
| 2016-12-20 | $3.65 | $3.65 | 17,300 |
| 2016-12-19 | $3.60 | $3.60 | 3,500 |
| 2016-12-16 | $3.55 | $3.55 | 23,500 |
| 2016-12-15 | $3.60 | $3.60 | 26,300 |
| 2016-12-14 | $3.55 | $3.55 | 31,100 |
| 2016-12-13 | $3.55 | $3.55 | 15,000 |
| 2016-12-12 | $3.65 | $3.65 | 30,200 |
| 2016-12-09 | $3.55 | $3.55 | 9,800 |
| 2016-12-08 | $3.55 | $3.55 | 9,500 |
| 2016-12-07 | $3.55 | $3.55 | 11,500 |
| 2016-12-06 | $3.60 | $3.60 | 40,900 |
| 2016-12-05 | $3.70 | $3.70 | 46,200 |
| 2016-12-02 | $3.65 | $3.65 | 8,100 |
| 2016-12-01 | $3.55 | $3.55 | 14,700 |
| 2016-11-30 | $3.75 | $3.75 | 31,000 |
| 2016-11-29 | $3.61 | $3.61 | 28,500 |
| 2016-11-28 | $3.70 | $3.70 | 7,500 |
| 2016-11-25 | $3.55 | $3.55 | 30,300 |
| 2016-11-23 | $3.75 | $3.75 | 27,300 |
| 2016-11-22 | $3.60 | $3.60 | 9,700 |
| 2016-11-21 | $3.55 | $3.55 | 25,900 |
| 2016-11-18 | $3.55 | $3.55 | 57,000 |
| 2016-11-17 | $3.85 | $3.85 | 307,900 |
| 2016-11-16 | $3.55 | $3.55 | 17,500 |
| 2016-11-15 | $3.55 | $3.55 | 30,800 |
| 2016-11-14 | $3.55 | $3.55 | 69,400 |
| 2016-11-11 | $3.55 | $3.55 | 42,200 |
| 2016-11-10 | $3.60 | $3.60 | 27,500 |
| 2016-11-09 | $3.55 | $3.55 | 31,000 |
| 2016-11-08 | $3.58 | $3.58 | 5,600 |
| 2016-11-07 | $3.55 | $3.55 | 10,100 |
| 2016-11-04 | $3.56 | $3.56 | 7,300 |
| 2016-11-03 | $3.55 | $3.55 | 34,400 |
| 2016-11-02 | $3.65 | $3.65 | 19,500 |
| 2016-11-01 | $3.70 | $3.70 | 32,400 |
| 2016-10-31 | $3.70 | $3.70 | 15,800 |
| 2016-10-28 | $3.65 | $3.65 | 18,100 |
| 2016-10-27 | $3.70 | $3.70 | 7,500 |
| 2016-10-26 | $3.70 | $3.70 | 44,300 |
| 2016-10-25 | $3.55 | $3.55 | 28,300 |
| 2016-10-24 | $3.60 | $3.60 | 39,000 |
| 2016-10-21 | $3.64 | $3.64 | 7,100 |
| 2016-10-20 | $3.65 | $3.65 | 20,300 |
| 2016-10-19 | $3.65 | $3.65 | 25,500 |
| 2016-10-18 | $3.70 | $3.70 | 39,000 |
| 2016-10-17 | $3.70 | $3.70 | 125,500 |
| 2016-10-14 | $3.73 | $3.73 | 385,700 |
| 2016-10-13 | $3.71 | $3.71 | 334,800 |
| 2016-10-12 | $3.65 | $3.65 | 52,000 |
| 2016-10-11 | $3.76 | $3.76 | 47,300 |
| 2016-10-10 | $3.84 | $3.84 | 59,100 |
| 2016-10-07 | $3.88 | $3.88 | 58,400 |
| 2016-10-06 | $3.89 | $3.89 | 144,600 |
| 2016-10-05 | $3.98 | $3.98 | 47,200 |
| 2016-10-04 | $3.93 | $3.93 | 104,300 |
| 2016-10-03 | $3.92 | $3.92 | 124,500 |
| 2016-09-30 | $3.87 | $3.87 | 105,600 |
| 2016-09-29 | $3.77 | $3.77 | 270,000 |
| 2016-09-28 | $4.07 | $4.07 | 201,400 |
| 2016-09-27 | $3.86 | $3.86 | 114,000 |
| 2016-09-26 | $3.85 | $3.85 | 148,000 |
| 2016-09-23 | $3.73 | $3.73 | 76,900 |
| 2016-09-22 | $3.71 | $3.71 | 158,500 |
| 2016-09-21 | $3.69 | $3.69 | 166,200 |
| 2016-09-20 | $3.60 | $3.60 | 80,400 |
| 2016-09-19 | $3.62 | $3.62 | 285,400 |
| 2016-09-16 | $3.47 | $3.47 | 324,900 |
| 2016-09-15 | $3.72 | $3.72 | 548,300 |
| 2016-09-14 | $3.85 | $3.85 | 1,365,600 |
| 2016-09-13 | $3.57 | $3.57 | 107,600 |
| 2016-09-12 | $3.53 | $3.53 | 92,600 |
| 2016-09-09 | $3.54 | $3.54 | 277,900 |
| 2016-09-08 | $3.47 | $3.47 | 58,000 |
| 2016-09-07 | $3.42 | $3.42 | 149,400 |
| 2016-09-06 | $3.54 | $3.54 | 133,800 |
| 2016-09-02 | $3.51 | $3.51 | 33,700 |
| 2016-09-01 | $3.46 | $3.46 | 50,400 |
| 2016-08-31 | $3.50 | $3.50 | 86,200 |
| 2016-08-30 | $3.53 | $3.53 | 44,700 |
| 2016-08-29 | $3.56 | $3.56 | 159,100 |
| 2016-08-26 | $3.46 | $3.46 | 146,200 |
| 2016-08-25 | $3.49 | $3.49 | 194,600 |
| 2016-08-24 | $3.59 | $3.59 | 42,100 |
| 2016-08-23 | $3.60 | $3.60 | 52,000 |
| 2016-08-22 | $3.58 | $3.58 | 144,700 |
| 2016-08-19 | $3.59 | $3.59 | 133,800 |
| 2016-08-18 | $3.67 | $3.67 | 201,100 |
| 2016-08-17 | $3.75 | $3.75 | 140,400 |
| 2016-08-16 | $3.68 | $3.68 | 152,200 |
| 2016-08-15 | $3.77 | $3.77 | 527,700 |
| 2016-08-12 | $3.50 | $3.50 | 382,400 |
| 2016-08-11 | $3.65 | $3.65 | 300,600 |
| 2016-08-10 | $3.87 | $3.87 | 461,400 |
| 2016-08-09 | $4.09 | $4.09 | 2,767,600 |
| 2016-08-08 | $4.05 | $4.05 | 13,308,500 |
| 2016-08-05 | $2.42 | $2.42 | 234,900 |
| 2016-08-04 | $2.41 | $2.41 | 61,200 |
| 2016-08-03 | $2.55 | $2.55 | 287,300 |
| 2016-08-02 | $2.43 | $2.43 | 4,600 |
| 2016-08-01 | $2.39 | $2.39 | 1,400 |
| 2016-07-29 | $2.30 | $2.30 | 53,800 |
| 2016-07-28 | $2.44 | $2.44 | 11,800 |
| 2016-07-27 | $2.47 | $2.47 | 22,200 |
| 2016-07-26 | $2.37 | $2.37 | 13,900 |
| 2016-07-25 | $2.44 | $2.44 | 11,200 |
| 2016-07-22 | $2.38 | $2.38 | 30,700 |
| 2016-07-21 | $2.49 | $2.49 | 21,900 |
| 2016-07-20 | $2.48 | $2.48 | 20,700 |
| 2016-07-19 | $2.39 | $2.39 | 85,000 |
| 2016-07-18 | $2.62 | $2.62 | 1,494,800 |
| 2016-07-15 | $2.70 | $2.70 | 46,100 |
| 2016-07-14 | $2.50 | $2.50 | 40,100 |
| 2016-07-13 | $2.55 | $2.55 | 209,000 |
| 2016-07-12 | $2.56 | $2.56 | 33,000 |
| 2016-07-11 | $2.51 | $2.51 | 81,800 |
| 2016-07-08 | $2.56 | $2.56 | 743,200 |
| 2016-07-07 | $2.24 | $2.24 | 5,600 |
| 2016-07-06 | $2.30 | $2.30 | 4,500 |
| 2016-07-05 | $2.25 | $2.25 | 13,700 |
| 2016-07-01 | $2.27 | $2.27 | 2,500 |
| 2016-06-30 | $2.24 | $2.24 | 1,900 |
| 2016-06-29 | $2.24 | $2.24 | 1,100 |
| 2016-06-28 | $2.27 | $2.27 | 10,300 |
| 2016-06-27 | $2.26 | $2.26 | 7,400 |
| 2016-06-24 | $2.36 | $2.36 | 800 |
| 2016-06-23 | $2.33 | $2.33 | 500 |
| 2016-06-22 | $2.32 | $2.32 | 500 |
| 2016-06-21 | $2.41 | $2.41 | 2,500 |
| 2016-06-20 | $2.30 | $2.30 | 9,000 |
| 2016-06-17 | $2.29 | $2.29 | 0 |
| 2016-06-16 | $2.29 | $2.29 | 19,200 |
| 2016-06-15 | $2.26 | $2.26 | 2,100 |
| 2016-06-14 | $2.27 | $2.27 | 900 |
| 2016-06-13 | $2.25 | $2.25 | 2,200 |
| 2016-06-10 | $2.34 | $2.34 | 3,600 |
| 2016-06-09 | $2.25 | $2.25 | 1,800 |
| 2016-06-08 | $2.28 | $2.28 | 52,100 |
| 2016-06-07 | $2.24 | $2.24 | 60,700 |
| 2016-06-06 | $2.25 | $2.25 | 14,900 |
| 2016-06-03 | $2.31 | $2.31 | 5,600 |
| 2016-06-02 | $2.27 | $2.27 | 5,600 |
| 2016-06-01 | $2.26 | $2.26 | 1,800 |
| 2016-05-31 | $2.30 | $2.30 | 9,900 |
| 2016-05-27 | $2.30 | $2.30 | 16,000 |
| 2016-05-26 | $2.27 | $2.27 | 11,100 |
| 2016-05-25 | $2.44 | $2.44 | 3,200 |
| 2016-05-24 | $2.36 | $2.36 | 9,500 |
| 2016-05-23 | $2.25 | $2.25 | 6,100 |
| 2016-05-20 | $2.39 | $2.39 | 3,100 |
| 2016-05-19 | $2.49 | $2.49 | 5,400 |
| 2016-05-18 | $2.26 | $2.26 | 800 |
| 2016-05-17 | $2.31 | $2.31 | 2,400 |
| 2016-05-16 | $2.44 | $2.44 | 13,300 |
| 2016-05-13 | $2.25 | $2.25 | 9,100 |
| 2016-05-12 | $2.15 | $2.15 | 300 |
| 2016-05-11 | $2.15 | $2.15 | 8,200 |
| 2016-05-10 | $2.26 | $2.26 | 2,600 |
| 2016-05-09 | $2.23 | $2.23 | 2,000 |
| 2016-05-06 | $2.30 | $2.30 | 14,300 |
| 2016-05-05 | $2.25 | $2.25 | 2,600 |
| 2016-05-04 | $2.27 | $2.27 | 8,700 |
| 2016-05-03 | $2.36 | $2.36 | 3,900 |
| 2016-05-02 | $2.35 | $2.35 | 3,900 |
| 2016-04-29 | $2.46 | $2.46 | 4,100 |
| 2016-04-28 | $2.42 | $2.42 | 400 |
| 2016-04-27 | $2.41 | $2.41 | 2,100 |
| 2016-04-26 | $2.43 | $2.43 | 5,200 |
| 2016-04-25 | $2.44 | $2.44 | 1,500 |
| 2016-04-22 | $2.48 | $2.48 | 2,900 |
| 2016-04-21 | $2.47 | $2.47 | 24,200 |
| 2016-04-20 | $2.41 | $2.41 | 10,900 |
| 2016-04-19 | $2.56 | $2.56 | 17,700 |
| 2016-04-18 | $2.61 | $2.61 | 22,500 |
| 2016-04-15 | $2.38 | $2.38 | 12,400 |
| 2016-04-14 | $2.69 | $2.69 | 26,900 |
| 2016-04-13 | $2.66 | $2.66 | 5,600 |
| 2016-04-12 | $2.68 | $2.68 | 3,400 |
| 2016-04-11 | $2.63 | $2.63 | 21,200 |
| 2016-04-08 | $2.55 | $2.55 | 2,400 |
| 2016-04-07 | $2.64 | $2.64 | 53,000 |
| 2016-04-06 | $2.73 | $2.73 | 6,800 |
| 2016-04-05 | $2.84 | $2.84 | 16,600 |
| 2016-04-04 | $2.81 | $2.81 | 4,000 |
| 2016-04-01 | $2.90 | $2.90 | 400 |
| 2016-03-31 | $2.78 | $2.78 | 5,800 |
| 2016-03-30 | $2.76 | $2.76 | 12,700 |
| 2016-03-29 | $2.77 | $2.77 | 14,100 |
| 2016-03-28 | $2.87 | $2.87 | 3,700 |
| 2016-03-24 | $2.75 | $2.75 | 600 |
| 2016-03-23 | $2.66 | $2.66 | 3,900 |
| 2016-03-22 | $2.79 | $2.79 | 42,700 |
| 2016-03-21 | $2.73 | $2.73 | 2,000 |
| 2016-03-18 | $2.66 | $2.66 | 5,700 |
| 2016-03-17 | $2.84 | $2.84 | 9,200 |
| 2016-03-16 | $2.79 | $2.79 | 10,300 |
| 2016-03-15 | $2.63 | $2.63 | 4,700 |
| 2016-03-14 | $2.65 | $2.65 | 3,900 |
| 2016-03-11 | $2.73 | $2.73 | 5,400 |
| 2016-03-10 | $2.71 | $2.71 | 3,600 |
| 2016-03-09 | $2.78 | $2.78 | 4,800 |
| 2016-03-08 | $2.67 | $2.67 | 16,700 |
| 2016-03-07 | $2.70 | $2.70 | 2,400 |
| 2016-03-04 | $2.80 | $2.80 | 9,500 |
| 2016-03-03 | $2.76 | $2.76 | 11,000 |
| 2016-03-02 | $2.77 | $2.77 | 9,400 |
| 2016-03-01 | $2.79 | $2.79 | 2,200 |
| 2016-02-29 | $2.82 | $2.82 | 6,000 |
| 2016-02-26 | $2.82 | $2.82 | 4,300 |
| 2016-02-25 | $2.79 | $2.79 | 300 |
| 2016-02-24 | $2.78 | $2.78 | 1,600 |
| 2016-02-23 | $2.81 | $2.81 | 3,200 |
| 2016-02-22 | $2.88 | $2.88 | 4,900 |
| 2016-02-19 | $2.88 | $2.88 | 5,700 |
| 2016-02-18 | $2.96 | $2.96 | 3,000 |
| 2016-02-17 | $2.99 | $2.99 | 19,600 |
| 2016-02-16 | $3.00 | $3.00 | 1,100 |
| 2016-02-12 | $3.01 | $3.01 | 5,800 |
| 2016-02-11 | $3.00 | $3.00 | 24,600 |
| 2016-02-10 | $3.00 | $3.00 | 1,700 |
| 2016-02-09 | $3.00 | $3.00 | 5,000 |
| 2016-02-08 | $3.02 | $3.02 | 11,200 |
| 2016-02-05 | $3.01 | $3.01 | 800 |
| 2016-02-04 | $3.03 | $3.03 | 13,300 |
| 2016-02-03 | $3.00 | $3.00 | 50,600 |
| 2016-02-02 | $3.11 | $3.11 | 23,000 |
| 2016-02-01 | $3.12 | $3.12 | 2,200 |
| 2016-01-29 | $3.18 | $3.18 | 15,100 |
| 2016-01-28 | $3.18 | $3.18 | 10,900 |
| 2016-01-27 | $3.07 | $3.07 | 8,600 |
| 2016-01-26 | $3.20 | $3.20 | 8,400 |
| 2016-01-25 | $3.19 | $3.19 | 10,300 |
| 2016-01-22 | $3.03 | $3.03 | 20,100 |
| 2016-01-21 | $3.02 | $3.02 | 2,100 |
| 2016-01-20 | $2.91 | $2.91 | 30,000 |
| 2016-01-19 | $3.00 | $3.00 | 49,800 |
| 2016-01-15 | $3.00 | $3.00 | 7,100 |
| 2016-01-14 | $3.03 | $3.03 | 7,000 |
| 2016-01-13 | $3.00 | $3.00 | 36,500 |
| 2016-01-12 | $3.03 | $3.03 | 8,900 |
| 2016-01-11 | $3.00 | $3.00 | 28,200 |
| 2016-01-08 | $2.97 | $2.97 | 27,100 |
| 2016-01-07 | $3.03 | $3.03 | 84,700 |
| 2016-01-06 | $3.31 | $3.31 | 11,600 |
| 2016-01-05 | $3.37 | $3.37 | 2,300 |
| 2016-01-04 | $3.43 | $3.43 | 6,900 |