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
- 2001-09-18 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 | $4.15 | $4.41 | 20,800 |
| 2016-12-29 | $4.18 | $4.44 | 400 |
| 2016-12-28 | $4.18 | $4.44 | 4,800 |
| 2016-12-27 | $4.11 | $4.37 | 6,400 |
| 2016-12-23 | $3.96 | $4.21 | 4,800 |
| 2016-12-22 | $3.98 | $4.23 | 18,800 |
| 2016-12-21 | $3.80 | $4.04 | 19,200 |
| 2016-12-20 | $3.61 | $3.84 | 168,400 |
| 2016-12-19 | $3.44 | $3.65 | 1,600 |
| 2016-12-16 | $3.50 | $3.72 | 8,000 |
| 2016-12-15 | $3.45 | $3.67 | 8,800 |
| 2016-12-14 | $3.38 | $3.60 | 0 |
| 2016-12-13 | $3.38 | $3.60 | 800 |
| 2016-12-12 | $3.38 | $3.60 | 2,400 |
| 2016-12-09 | $3.43 | $3.64 | 7,200 |
| 2016-12-08 | $3.47 | $3.69 | 7,600 |
| 2016-12-07 | $3.40 | $3.61 | 4,800 |
| 2016-12-06 | $3.38 | $3.60 | 0 |
| 2016-12-05 | $3.38 | $3.60 | 2,000 |
| 2016-12-02 | $3.41 | $3.62 | 0 |
| 2016-12-01 | $3.41 | $3.62 | 18,400 |
| 2016-11-30 | $3.40 | $3.61 | 1,600 |
| 2016-11-29 | $3.40 | $3.61 | 9,200 |
| 2016-11-28 | $3.41 | $3.63 | 1,200 |
| 2016-11-25 | $3.43 | $3.65 | 0 |
| 2016-11-23 | $3.43 | $3.65 | 4,800 |
| 2016-11-22 | $3.42 | $3.64 | 2,800 |
| 2016-11-21 | $3.49 | $3.71 | 48,000 |
| 2016-11-18 | $3.49 | $3.71 | 13,600 |
| 2016-11-17 | $3.40 | $3.61 | 0 |
| 2016-11-16 | $3.40 | $3.61 | 0 |
| 2016-11-15 | $3.40 | $3.61 | 0 |
| 2016-11-14 | $3.40 | $3.61 | 0 |
| 2016-11-11 | $3.40 | $3.61 | 4,000 |
| 2016-11-10 | $3.50 | $3.72 | 0 |
| 2016-11-09 | $3.50 | $3.72 | 2,400 |
| 2016-11-08 | $3.53 | $3.75 | 0 |
| 2016-11-07 | $3.53 | $3.75 | 24,800 |
| 2016-11-04 | $3.53 | $3.75 | 0 |
| 2016-11-03 | $3.53 | $3.75 | 15,200 |
| 2016-11-02 | $3.62 | $3.84 | 0 |
| 2016-11-01 | $3.62 | $3.84 | 0 |
| 2016-10-31 | $3.62 | $3.84 | 10,000 |
| 2016-10-28 | $3.45 | $3.67 | 4,800 |
| 2016-10-27 | $3.32 | $3.53 | 18,400 |
| 2016-10-26 | $3.38 | $3.59 | 56,800 |
| 2016-10-25 | $3.26 | $3.46 | 0 |
| 2016-10-24 | $3.26 | $3.46 | 10,800 |
| 2016-10-21 | $3.34 | $3.55 | 0 |
| 2016-10-20 | $3.34 | $3.55 | 0 |
| 2016-10-19 | $3.34 | $3.55 | 6,400 |
| 2016-10-18 | $3.30 | $3.51 | 0 |
| 2016-10-17 | $3.30 | $3.51 | 3,200 |
| 2016-10-14 | $3.28 | $3.48 | 400 |
| 2016-10-13 | $3.33 | $3.54 | 0 |
| 2016-10-12 | $3.33 | $3.54 | 9,200 |
| 2016-10-11 | $3.43 | $3.65 | 0 |
| 2016-10-10 | $3.43 | $3.65 | 0 |
| 2016-10-07 | $3.43 | $3.65 | 1,200 |
| 2016-10-06 | $3.42 | $3.63 | 800 |
| 2016-10-05 | $3.44 | $3.66 | 0 |
| 2016-10-04 | $3.44 | $3.66 | 7,600 |
| 2016-10-03 | $3.38 | $3.60 | 0 |
| 2016-09-30 | $3.38 | $3.60 | 27,200 |
| 2016-09-29 | $3.40 | $3.62 | 4,000 |
| 2016-09-28 | $3.34 | $3.55 | 49,200 |
| 2016-09-27 | $3.29 | $3.49 | 8,400 |
| 2016-09-26 | $3.35 | $3.56 | 0 |
| 2016-09-23 | $3.35 | $3.56 | 3,200 |
| 2016-09-22 | $3.28 | $3.48 | 0 |
| 2016-09-21 | $3.28 | $3.48 | 14,400 |
| 2016-09-20 | $3.30 | $3.51 | 6,400 |
| 2016-09-19 | $3.36 | $3.57 | 8,000 |
| 2016-09-16 | $3.34 | $3.55 | 4,400 |
| 2016-09-15 | $3.42 | $3.64 | 5,200 |
| 2016-09-14 | $3.45 | $3.67 | 18,800 |
| 2016-09-13 | $3.49 | $3.71 | 0 |
| 2016-09-12 | $3.49 | $3.71 | 24,000 |
| 2016-09-09 | $3.50 | $3.72 | 11,200 |
| 2016-09-08 | $3.54 | $3.77 | 400 |
| 2016-09-07 | $3.63 | $3.86 | 6,000 |
| 2016-09-06 | $3.62 | $3.85 | 0 |
| 2016-09-02 | $3.62 | $3.85 | 8,400 |
| 2016-09-01 | $3.63 | $3.86 | 13,200 |
| 2016-08-31 | $3.73 | $3.96 | 3,200 |
| 2016-08-30 | $3.74 | $3.98 | 28,000 |
| 2016-08-29 | $3.69 | $3.92 | 14,800 |
| 2016-08-26 | $3.69 | $3.92 | 25,200 |
| 2016-08-25 | $3.69 | $3.93 | 5,600 |
| 2016-08-24 | $3.69 | $3.92 | 156,400 |
| 2016-08-23 | $3.57 | $3.80 | 58,800 |
| 2016-08-22 | $3.64 | $3.87 | 0 |
| 2016-08-19 | $3.64 | $3.87 | 34,000 |
| 2016-08-18 | $3.53 | $3.75 | 13,600 |
| 2016-08-17 | $3.47 | $3.68 | 32,000 |
| 2016-08-16 | $3.44 | $3.65 | 7,200 |
| 2016-08-15 | $3.48 | $3.70 | 2,800 |
| 2016-08-12 | $3.48 | $3.70 | 4,000 |
| 2016-08-11 | $3.49 | $3.71 | 2,400 |
| 2016-08-10 | $3.45 | $3.67 | 7,200 |
| 2016-08-09 | $3.40 | $3.61 | 8,800 |
| 2016-08-08 | $3.47 | $3.68 | 35,200 |
| 2016-08-05 | $3.46 | $3.68 | 17,600 |
| 2016-08-04 | $3.44 | $3.66 | 28,800 |
| 2016-08-03 | $3.33 | $3.54 | 47,600 |
| 2016-08-02 | $3.34 | $3.55 | 41,600 |
| 2016-08-01 | $3.26 | $3.47 | 6,000 |
| 2016-07-29 | $3.29 | $3.50 | 19,600 |
| 2016-07-28 | $3.15 | $3.35 | 16,800 |
| 2016-07-27 | $3.02 | $3.21 | 90,400 |
| 2016-07-26 | $2.79 | $2.97 | 2,000 |
| 2016-07-25 | $2.83 | $3.01 | 9,600 |
| 2016-07-22 | $2.86 | $3.04 | 4,000 |
| 2016-07-21 | $2.86 | $3.04 | 6,400 |
| 2016-07-20 | $2.89 | $3.07 | 2,000 |
| 2016-07-19 | $2.82 | $3.00 | 26,400 |
| 2016-07-18 | $2.74 | $2.91 | 5,200 |
| 2016-07-15 | $2.74 | $2.91 | 22,800 |
| 2016-07-14 | $2.82 | $3.00 | 13,200 |
| 2016-07-13 | $2.77 | $2.95 | 8,000 |
| 2016-07-12 | $2.57 | $2.73 | 0 |
| 2016-07-11 | $2.57 | $2.73 | 0 |
| 2016-07-08 | $2.57 | $2.73 | 2,800 |
| 2016-07-07 | $2.55 | $2.71 | 2,400 |
| 2016-07-06 | $2.58 | $2.74 | 0 |
| 2016-07-05 | $2.58 | $2.74 | 800 |
| 2016-07-01 | $2.72 | $2.89 | 4,400 |
| 2016-06-30 | $2.74 | $2.91 | 4,800 |
| 2016-06-29 | $2.76 | $2.94 | 0 |
| 2016-06-28 | $2.76 | $2.94 | 21,600 |
| 2016-06-27 | $2.77 | $2.95 | 6,000 |
| 2016-06-24 | $2.79 | $2.96 | 4,800 |
| 2016-06-23 | $2.79 | $2.97 | 5,200 |
| 2016-06-22 | $2.78 | $2.95 | 6,400 |
| 2016-06-21 | $2.80 | $2.97 | 3,200 |
| 2016-06-20 | $2.78 | $2.96 | 10,000 |
| 2016-06-17 | $2.69 | $2.85 | 4,800 |
| 2016-06-16 | $2.65 | $2.81 | 2,800 |
| 2016-06-15 | $2.66 | $2.83 | 6,000 |
| 2016-06-14 | $2.62 | $2.78 | 21,600 |
| 2016-06-13 | $2.60 | $2.77 | 3,200 |
| 2016-06-10 | $2.72 | $2.89 | 13,600 |
| 2016-06-09 | $2.74 | $2.91 | 12,800 |
| 2016-06-08 | $2.78 | $2.95 | 6,400 |
| 2016-06-07 | $2.77 | $2.94 | 15,600 |
| 2016-06-06 | $2.69 | $2.86 | 18,000 |
| 2016-06-03 | $2.66 | $2.83 | 2,000 |
| 2016-06-02 | $2.71 | $2.88 | 6,000 |
| 2016-06-01 | $2.76 | $2.93 | 8,800 |
| 2016-05-31 | $2.75 | $2.93 | 25,200 |
| 2016-05-27 | $2.72 | $2.89 | 20,400 |
| 2016-05-26 | $2.69 | $2.86 | 12,400 |
| 2016-05-25 | $2.68 | $2.85 | 10,400 |
| 2016-05-24 | $2.68 | $2.84 | 16,800 |
| 2016-05-23 | $2.66 | $2.83 | 8,000 |
| 2016-05-20 | $2.61 | $2.77 | 4,400 |
| 2016-05-19 | $2.56 | $2.72 | 48,800 |
| 2016-05-18 | $2.54 | $2.70 | 45,200 |
| 2016-05-17 | $2.47 | $2.62 | 37,600 |
| 2016-05-16 | $2.44 | $2.59 | 6,400 |
| 2016-05-13 | $2.40 | $2.55 | 800 |
| 2016-05-12 | $2.44 | $2.60 | 10,000 |
| 2016-05-11 | $2.44 | $2.59 | 4,000 |
| 2016-05-10 | $2.42 | $2.57 | 0 |
| 2016-05-09 | $2.42 | $2.57 | 12,800 |
| 2016-05-06 | $2.34 | $2.49 | 0 |
| 2016-05-05 | $2.34 | $2.49 | 8,000 |
| 2016-05-04 | $2.34 | $2.49 | 2,000 |
| 2016-05-03 | $2.36 | $2.51 | 0 |
| 2016-05-02 | $2.36 | $2.51 | 21,600 |
| 2016-04-29 | $2.32 | $2.46 | 8,800 |
| 2016-04-28 | $2.37 | $2.52 | 8,000 |
| 2016-04-27 | $2.52 | $2.68 | 20,000 |
| 2016-04-26 | $2.48 | $2.64 | 65,200 |
| 2016-04-25 | $2.45 | $2.60 | 7,200 |
| 2016-04-22 | $2.46 | $2.62 | 25,600 |
| 2016-04-21 | $2.45 | $2.61 | 92,000 |
| 2016-04-20 | $2.41 | $2.56 | 121,600 |
| 2016-04-19 | $2.40 | $2.55 | 80,400 |
| 2016-04-18 | $2.33 | $2.48 | 48,000 |
| 2016-04-15 | $2.34 | $2.49 | 41,200 |
| 2016-04-14 | $2.36 | $2.51 | 87,600 |
| 2016-04-13 | $2.43 | $2.59 | 58,400 |
| 2016-04-12 | $2.34 | $2.49 | 40,400 |
| 2016-04-11 | $2.24 | $2.38 | 67,200 |
| 2016-04-08 | $2.21 | $2.34 | 138,400 |
| 2016-04-07 | $2.14 | $2.27 | 89,200 |
| 2016-04-06 | $2.12 | $2.25 | 66,400 |
| 2016-04-05 | $2.07 | $2.20 | 47,200 |
| 2016-04-04 | $2.17 | $2.31 | 56,800 |
| 2016-04-01 | $2.19 | $2.33 | 29,600 |
| 2016-03-31 | $2.32 | $2.47 | 8,400 |
| 2016-03-30 | $2.33 | $2.48 | 58,800 |
| 2016-03-29 | $2.32 | $2.46 | 82,000 |
| 2016-03-28 | $2.29 | $2.44 | 48,800 |
| 2016-03-24 | $2.38 | $2.53 | 14,800 |
| 2016-03-23 | $2.46 | $2.62 | 36,400 |
| 2016-03-22 | $2.52 | $2.67 | 425,600 |
| 2016-03-21 | $2.51 | $2.67 | 46,400 |
| 2016-03-18 | $2.51 | $2.66 | 70,800 |
| 2016-03-17 | $2.55 | $2.71 | 870,400 |
| 2016-03-16 | $2.43 | $2.59 | 101,600 |
| 2016-03-15 | $2.40 | $2.55 | 435,200 |
| 2016-03-14 | $2.43 | $2.58 | 102,000 |
| 2016-03-11 | $2.37 | $2.52 | 59,200 |
| 2016-03-10 | $2.33 | $2.47 | 63,600 |
| 2016-03-09 | $2.33 | $2.47 | 52,800 |
| 2016-03-08 | $2.35 | $2.50 | 61,600 |
| 2016-03-07 | $2.35 | $2.50 | 46,400 |
| 2016-03-04 | $2.39 | $2.54 | 73,600 |
| 2016-03-03 | $2.35 | $2.50 | 36,000 |
| 2016-03-02 | $2.32 | $2.47 | 63,200 |
| 2016-03-01 | $2.30 | $2.44 | 58,400 |
| 2016-02-29 | $2.27 | $2.42 | 18,000 |
| 2016-02-26 | $2.32 | $2.47 | 74,400 |
| 2016-02-25 | $2.33 | $2.47 | 29,200 |
| 2016-02-24 | $2.31 | $2.46 | 34,000 |
| 2016-02-23 | $2.29 | $2.43 | 36,400 |
| 2016-02-22 | $2.27 | $2.41 | 29,600 |
| 2016-02-19 | $2.20 | $2.34 | 13,600 |
| 2016-02-18 | $2.25 | $2.39 | 52,800 |
| 2016-02-17 | $2.24 | $2.38 | 23,600 |
| 2016-02-16 | $2.25 | $2.39 | 47,200 |
| 2016-02-12 | $2.22 | $2.36 | 10,000 |
| 2016-02-11 | $2.17 | $2.30 | 14,800 |
| 2016-02-10 | $2.22 | $2.36 | 5,600 |
| 2016-02-09 | $2.22 | $2.36 | 27,600 |
| 2016-02-08 | $2.27 | $2.41 | 122,800 |
| 2016-02-05 | $2.20 | $2.34 | 20,400 |
| 2016-02-04 | $2.26 | $2.40 | 7,200 |
| 2016-02-03 | $2.21 | $2.34 | 36,400 |
| 2016-02-02 | $2.28 | $2.42 | 50,400 |
| 2016-02-01 | $2.32 | $2.47 | 108,400 |
| 2016-01-29 | $2.30 | $2.45 | 122,000 |
| 2016-01-28 | $2.28 | $2.43 | 194,400 |
| 2016-01-27 | $2.08 | $2.21 | 30,000 |
| 2016-01-26 | $2.03 | $2.16 | 9,200 |
| 2016-01-25 | $2.03 | $2.16 | 53,600 |
| 2016-01-22 | $2.08 | $2.21 | 64,000 |
| 2016-01-21 | $2.01 | $2.14 | 37,600 |
| 2016-01-20 | $1.98 | $2.10 | 24,000 |
| 2016-01-19 | $2.06 | $2.19 | 96,400 |
| 2016-01-15 | $1.98 | $2.11 | 28,000 |
| 2016-01-14 | $2.07 | $2.20 | 128,800 |
| 2016-01-13 | $2.02 | $2.15 | 75,200 |
| 2016-01-12 | $2.04 | $2.16 | 72,800 |
| 2016-01-11 | $1.99 | $2.11 | 88,000 |
| 2016-01-08 | $1.96 | $2.09 | 42,800 |
| 2016-01-07 | $1.95 | $2.07 | 128,000 |
| 2016-01-06 | $2.00 | $2.13 | 65,200 |
| 2016-01-05 | $2.07 | $2.20 | 76,400 |
| 2016-01-04 | $1.98 | $2.11 | 67,600 |