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
- 2001-08-03 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 | $2.68 | $2.92 | 18,400 |
| 2016-12-29 | $2.69 | $2.94 | 274,200 |
| 2016-12-28 | $2.71 | $2.96 | 103,800 |
| 2016-12-27 | $2.71 | $2.96 | 2,700 |
| 2016-12-23 | $2.86 | $3.12 | 26,200 |
| 2016-12-22 | $2.80 | $3.06 | 68,100 |
| 2016-12-21 | $2.90 | $3.17 | 11,400 |
| 2016-12-20 | $2.90 | $3.17 | 33,700 |
| 2016-12-19 | $2.73 | $2.98 | 2,500 |
| 2016-12-16 | $2.79 | $3.05 | 31,000 |
| 2016-12-15 | $2.85 | $3.11 | 12,000 |
| 2016-12-14 | $2.91 | $3.18 | 2,700 |
| 2016-12-13 | $2.98 | $3.25 | 11,100 |
| 2016-12-12 | $2.87 | $3.13 | 3,600 |
| 2016-12-09 | $2.90 | $3.17 | 309,300 |
| 2016-12-08 | $2.95 | $3.22 | 621,900 |
| 2016-12-07 | $2.93 | $3.20 | 65,200 |
| 2016-12-06 | $2.84 | $3.10 | 89,000 |
| 2016-12-05 | $2.81 | $3.07 | 272,000 |
| 2016-12-02 | $2.68 | $2.92 | 2,700 |
| 2016-12-01 | $2.68 | $2.92 | 120,800 |
| 2016-11-30 | $2.67 | $2.91 | 3,700 |
| 2016-11-29 | $2.70 | $2.95 | 124,800 |
| 2016-11-28 | $2.60 | $2.84 | 15,600 |
| 2016-11-25 | $2.65 | $2.89 | 13,400 |
| 2016-11-23 | $2.63 | $2.87 | 224,200 |
| 2016-11-22 | $2.60 | $2.84 | 0 |
| 2016-11-21 | $2.60 | $2.84 | 2,600 |
| 2016-11-18 | $2.59 | $2.83 | 1,300 |
| 2016-11-17 | $2.66 | $2.90 | 26,900 |
| 2016-11-16 | $2.66 | $2.90 | 348,200 |
| 2016-11-15 | $2.62 | $2.86 | 35,100 |
| 2016-11-14 | $2.61 | $2.85 | 47,900 |
| 2016-11-11 | $2.50 | $2.73 | 159,400 |
| 2016-11-10 | $2.51 | $2.74 | 260,600 |
| 2016-11-09 | $2.38 | $2.60 | 96,000 |
| 2016-11-08 | $2.25 | $2.46 | 15,500 |
| 2016-11-07 | $2.27 | $2.48 | 12,800 |
| 2016-11-04 | $2.28 | $2.49 | 3,800 |
| 2016-11-03 | $2.27 | $2.48 | 2,300 |
| 2016-11-02 | $2.20 | $2.40 | 4,800 |
| 2016-11-01 | $2.35 | $2.56 | 0 |
| 2016-10-31 | $2.35 | $2.56 | 1,100 |
| 2016-10-28 | $2.31 | $2.52 | 525,700 |
| 2016-10-27 | $2.31 | $2.52 | 16,300 |
| 2016-10-26 | $2.19 | $2.39 | 7,500 |
| 2016-10-25 | $2.25 | $2.46 | 4,700 |
| 2016-10-24 | $2.23 | $2.43 | 800 |
| 2016-10-21 | $2.24 | $2.44 | 6,300 |
| 2016-10-20 | $2.24 | $2.44 | 12,900 |
| 2016-10-19 | $2.16 | $2.36 | 5,200 |
| 2016-10-18 | $2.15 | $2.35 | 45,200 |
| 2016-10-17 | $2.14 | $2.34 | 0 |
| 2016-10-14 | $2.14 | $2.34 | 400 |
| 2016-10-13 | $2.05 | $2.24 | 16,400 |
| 2016-10-12 | $2.05 | $2.24 | 25,100 |
| 2016-10-11 | $2.09 | $2.28 | 12,900 |
| 2016-10-10 | $2.11 | $2.30 | 4,500 |
| 2016-10-07 | $2.09 | $2.28 | 46,000 |
| 2016-10-06 | $2.19 | $2.39 | 100,000 |
| 2016-10-05 | $2.19 | $2.39 | 104,100 |
| 2016-10-04 | $2.14 | $2.34 | 0 |
| 2016-10-03 | $2.14 | $2.34 | 9,600 |
| 2016-09-30 | $2.18 | $2.38 | 11,600 |
| 2016-09-29 | $2.18 | $2.38 | 700 |
| 2016-09-28 | $2.15 | $2.35 | 12,900 |
| 2016-09-27 | $2.14 | $2.34 | 3,000 |
| 2016-09-26 | $2.14 | $2.34 | 1,100 |
| 2016-09-23 | $2.18 | $2.38 | 22,000 |
| 2016-09-22 | $2.14 | $2.34 | 2,300 |
| 2016-09-21 | $2.14 | $2.34 | 0 |
| 2016-09-20 | $2.14 | $2.34 | 300 |
| 2016-09-19 | $2.11 | $2.30 | 800 |
| 2016-09-16 | $2.20 | $2.40 | 9,500 |
| 2016-09-15 | $2.29 | $2.50 | 1,400 |
| 2016-09-14 | $2.20 | $2.40 | 100 |
| 2016-09-13 | $2.21 | $2.41 | 16,200 |
| 2016-09-12 | $2.27 | $2.48 | 3,800 |
| 2016-09-09 | $2.29 | $2.50 | 54,100 |
| 2016-09-08 | $2.25 | $2.46 | 300 |
| 2016-09-07 | $2.25 | $2.46 | 4,000 |
| 2016-09-06 | $2.30 | $2.51 | 9,500 |
| 2016-09-02 | $2.29 | $2.50 | 9,900 |
| 2016-09-01 | $2.24 | $2.44 | 7,400 |
| 2016-08-31 | $2.29 | $2.50 | 500 |
| 2016-08-30 | $2.20 | $2.40 | 2,700 |
| 2016-08-29 | $2.12 | $2.31 | 0 |
| 2016-08-26 | $2.12 | $2.31 | 5,200 |
| 2016-08-25 | $2.13 | $2.32 | 57,900 |
| 2016-08-24 | $2.19 | $2.39 | 33,800 |
| 2016-08-23 | $2.14 | $2.34 | 6,200 |
| 2016-08-22 | $2.08 | $2.27 | 3,300 |
| 2016-08-19 | $2.08 | $2.27 | 0 |
| 2016-08-18 | $2.08 | $2.27 | 800 |
| 2016-08-17 | $2.08 | $2.27 | 0 |
| 2016-08-16 | $2.08 | $2.27 | 208,300 |
| 2016-08-15 | $2.11 | $2.30 | 0 |
| 2016-08-12 | $2.11 | $2.30 | 0 |
| 2016-08-11 | $2.11 | $2.30 | 19,500 |
| 2016-08-10 | $2.13 | $2.31 | 39,600 |
| 2016-08-09 | $2.09 | $2.27 | 24,200 |
| 2016-08-08 | $2.03 | $2.20 | 2,000 |
| 2016-08-05 | $2.03 | $2.20 | 0 |
| 2016-08-04 | $2.03 | $2.20 | 17,300 |
| 2016-08-03 | $2.03 | $2.20 | 74,300 |
| 2016-08-02 | $1.92 | $2.08 | 4,300 |
| 2016-08-01 | $2.01 | $2.18 | 78,700 |
| 2016-07-29 | $2.07 | $2.25 | 3,800 |
| 2016-07-28 | $1.91 | $2.07 | 2,600 |
| 2016-07-27 | $1.92 | $2.08 | 8,400 |
| 2016-07-26 | $1.95 | $2.12 | 9,300 |
| 2016-07-25 | $2.03 | $2.20 | 27,300 |
| 2016-07-22 | $1.97 | $2.14 | 4,500 |
| 2016-07-21 | $1.96 | $2.13 | 1,000 |
| 2016-07-20 | $1.95 | $2.12 | 3,100 |
| 2016-07-19 | $1.94 | $2.10 | 167,200 |
| 2016-07-18 | $1.96 | $2.13 | 54,000 |
| 2016-07-15 | $1.95 | $2.12 | 0 |
| 2016-07-14 | $1.95 | $2.12 | 78,000 |
| 2016-07-13 | $1.95 | $2.12 | 13,800 |
| 2016-07-12 | $1.96 | $2.13 | 151,900 |
| 2016-07-11 | $1.84 | $2.00 | 15,500 |
| 2016-07-08 | $1.78 | $1.93 | 11,900 |
| 2016-07-07 | $1.75 | $1.90 | 18,200 |
| 2016-07-06 | $1.72 | $1.87 | 15,400 |
| 2016-07-05 | $1.81 | $1.96 | 25,900 |
| 2016-07-01 | $1.92 | $2.08 | 51,300 |
| 2016-06-30 | $1.89 | $2.05 | 6,000 |
| 2016-06-29 | $1.91 | $2.07 | 351,600 |
| 2016-06-28 | $1.80 | $1.95 | 70,900 |
| 2016-06-27 | $1.73 | $1.88 | 79,000 |
| 2016-06-24 | $2.22 | $2.41 | 52,700 |
| 2016-06-23 | $2.75 | $2.98 | 89,400 |
| 2016-06-22 | $2.65 | $2.87 | 67,700 |
| 2016-06-21 | $2.61 | $2.83 | 66,000 |
| 2016-06-20 | $2.53 | $2.74 | 41,400 |
| 2016-06-17 | $2.31 | $2.51 | 5,500 |
| 2016-06-16 | $2.30 | $2.49 | 1,600 |
| 2016-06-15 | $2.25 | $2.44 | 2,900 |
| 2016-06-14 | $2.20 | $2.39 | 2,000 |
| 2016-06-13 | $2.28 | $2.47 | 9,400 |
| 2016-06-10 | $2.40 | $2.60 | 1,500 |
| 2016-06-09 | $2.58 | $2.80 | 4,900 |
| 2016-06-08 | $2.58 | $2.80 | 6,300 |
| 2016-06-07 | $2.68 | $2.91 | 0 |
| 2016-06-06 | $2.68 | $2.91 | 0 |
| 2016-06-03 | $2.68 | $2.91 | 0 |
| 2016-06-02 | $2.68 | $2.91 | 100 |
| 2016-06-01 | $2.56 | $2.78 | 37,600 |
| 2016-05-31 | $2.68 | $2.91 | 11,800 |
| 2016-05-27 | $2.67 | $2.90 | 8,000 |
| 2016-05-26 | $2.64 | $2.86 | 21,200 |
| 2016-05-25 | $2.69 | $2.92 | 55,000 |
| 2016-05-24 | $2.61 | $2.83 | 1,900 |
| 2016-05-23 | $2.51 | $2.72 | 52,100 |
| 2016-05-20 | $2.49 | $2.70 | 24,200 |
| 2016-05-19 | $2.44 | $2.65 | 3,500 |
| 2016-05-18 | $2.43 | $2.64 | 1,500 |
| 2016-05-17 | $2.31 | $2.51 | 1,300 |
| 2016-05-16 | $2.33 | $2.53 | 5,700 |
| 2016-05-13 | $2.32 | $2.52 | 3,400 |
| 2016-05-12 | $2.32 | $2.52 | 11,400 |
| 2016-05-11 | $2.31 | $2.51 | 2,200 |
| 2016-05-10 | $2.30 | $2.49 | 6,600 |
| 2016-05-09 | $2.26 | $2.45 | 300 |
| 2016-05-06 | $2.36 | $2.56 | 0 |
| 2016-05-05 | $2.36 | $2.56 | 0 |
| 2016-05-04 | $2.36 | $2.56 | 700 |
| 2016-05-03 | $2.36 | $2.56 | 1,300 |
| 2016-05-02 | $2.46 | $2.67 | 0 |
| 2016-04-29 | $2.46 | $2.67 | 300 |
| 2016-04-28 | $2.53 | $2.74 | 0 |
| 2016-04-27 | $2.53 | $2.74 | 100 |
| 2016-04-26 | $2.49 | $2.70 | 9,900 |
| 2016-04-25 | $2.42 | $2.63 | 9,200 |
| 2016-04-22 | $2.41 | $2.61 | 22,700 |
| 2016-04-21 | $2.50 | $2.71 | 100 |
| 2016-04-20 | $2.40 | $2.60 | 17,900 |
| 2016-04-19 | $2.38 | $2.58 | 23,600 |
| 2016-04-18 | $2.32 | $2.52 | 76,000 |
| 2016-04-15 | $2.32 | $2.52 | 3,100 |
| 2016-04-14 | $2.32 | $2.52 | 26,700 |
| 2016-04-13 | $2.18 | $2.36 | 0 |
| 2016-04-12 | $2.18 | $2.36 | 21,100 |
| 2016-04-11 | $2.25 | $2.44 | 29,000 |
| 2016-04-08 | $2.06 | $2.23 | 31,800 |
| 2016-04-07 | $2.07 | $2.25 | 12,000 |
| 2016-04-06 | $2.04 | $2.21 | 27,300 |
| 2016-04-05 | $2.09 | $2.27 | 4,400 |
| 2016-04-04 | $2.20 | $2.39 | 13,700 |
| 2016-04-01 | $2.20 | $2.39 | 29,900 |
| 2016-03-31 | $2.15 | $2.33 | 22,100 |
| 2016-03-30 | $2.12 | $2.30 | 0 |
| 2016-03-29 | $2.12 | $2.30 | 0 |
| 2016-03-28 | $2.12 | $2.30 | 0 |
| 2016-03-24 | $2.12 | $2.30 | 3,800 |
| 2016-03-23 | $2.30 | $2.49 | 38,800 |
| 2016-03-22 | $2.24 | $2.43 | 87,600 |
| 2016-03-21 | $2.38 | $2.58 | 19,100 |
| 2016-03-18 | $2.42 | $2.63 | 1,100 |
| 2016-03-17 | $2.37 | $2.57 | 700 |
| 2016-03-16 | $2.24 | $2.43 | 91,900 |
| 2016-03-15 | $2.30 | $2.49 | 0 |
| 2016-03-14 | $2.30 | $2.49 | 20,300 |
| 2016-03-11 | $2.40 | $2.60 | 246,900 |
| 2016-03-10 | $2.20 | $2.39 | 40,800 |
| 2016-03-09 | $2.32 | $2.46 | 8,600 |
| 2016-03-08 | $2.51 | $2.66 | 5,900 |
| 2016-03-07 | $2.53 | $2.68 | 59,200 |
| 2016-03-04 | $2.40 | $2.54 | 100 |
| 2016-03-03 | $2.29 | $2.43 | 4,000 |
| 2016-03-02 | $2.33 | $2.47 | 0 |
| 2016-03-01 | $2.33 | $2.47 | 0 |
| 2016-02-29 | $2.33 | $2.47 | 35,500 |
| 2016-02-26 | $2.28 | $2.41 | 3,300 |
| 2016-02-25 | $2.32 | $2.46 | 500 |
| 2016-02-24 | $2.33 | $2.47 | 0 |
| 2016-02-23 | $2.33 | $2.47 | 7,300 |
| 2016-02-22 | $2.27 | $2.40 | 3,300 |
| 2016-02-19 | $2.39 | $2.53 | 65,900 |
| 2016-02-18 | $2.28 | $2.41 | 9,500 |
| 2016-02-17 | $2.41 | $2.55 | 9,900 |
| 2016-02-16 | $2.31 | $2.45 | 1,300 |
| 2016-02-12 | $2.22 | $2.35 | 277,300 |
| 2016-02-11 | $2.09 | $2.21 | 3,400 |
| 2016-02-10 | $2.27 | $2.40 | 0 |
| 2016-02-09 | $2.27 | $2.40 | 9,100 |
| 2016-02-08 | $2.50 | $2.65 | 17,800 |
| 2016-02-05 | $2.57 | $2.72 | 7,000 |
| 2016-02-04 | $2.57 | $2.72 | 20,100 |
| 2016-02-03 | $2.50 | $2.65 | 2,800 |
| 2016-02-02 | $2.71 | $2.87 | 0 |
| 2016-02-01 | $2.71 | $2.87 | 4,600 |
| 2016-01-29 | $2.57 | $2.72 | 100 |
| 2016-01-28 | $2.54 | $2.69 | 17,900 |
| 2016-01-27 | $2.61 | $2.76 | 78,200 |
| 2016-01-26 | $2.54 | $2.69 | 13,700 |
| 2016-01-25 | $2.54 | $2.69 | 46,700 |
| 2016-01-22 | $2.75 | $2.91 | 3,400 |
| 2016-01-21 | $2.58 | $2.73 | 4,100 |
| 2016-01-20 | $2.56 | $2.71 | 12,000 |
| 2016-01-19 | $2.62 | $2.77 | 1,900 |
| 2016-01-15 | $2.78 | $2.94 | 34,900 |
| 2016-01-14 | $2.81 | $2.98 | 200 |
| 2016-01-13 | $2.97 | $3.15 | 1,100 |
| 2016-01-12 | $2.85 | $3.02 | 12,500 |
| 2016-01-11 | $2.88 | $3.05 | 28,200 |
| 2016-01-08 | $2.86 | $3.03 | 300 |
| 2016-01-07 | $3.02 | $3.20 | 5,200 |
| 2016-01-06 | $3.03 | $3.21 | 2,200 |
| 2016-01-05 | $3.16 | $3.35 | 2,800 |
| 2016-01-04 | $3.16 | $3.35 | 5,000 |