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
- 2004-09-16 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 | $2.62 | $5.00 | 2,800 |
| 2016-12-29 | $2.62 | $5.00 | 200 |
| 2016-12-28 | $2.63 | $5.02 | 3,900 |
| 2016-12-27 | $2.50 | $4.77 | 6,300 |
| 2016-12-23 | $2.64 | $5.04 | 8,500 |
| 2016-12-22 | $2.57 | $4.91 | 37,600 |
| 2016-12-21 | $2.52 | $4.81 | 3,100 |
| 2016-12-20 | $2.55 | $4.87 | 1,100 |
| 2016-12-19 | $2.65 | $5.06 | 2,500 |
| 2016-12-16 | $2.69 | $5.14 | 3,200 |
| 2016-12-15 | $2.69 | $5.14 | 33,000 |
| 2016-12-14 | $2.68 | $5.12 | 12,000 |
| 2016-12-13 | $2.70 | $5.16 | 4,800 |
| 2016-12-12 | $2.51 | $4.79 | 16,500 |
| 2016-12-09 | $2.50 | $4.77 | 18,800 |
| 2016-12-08 | $2.45 | $4.68 | 12,100 |
| 2016-12-07 | $2.40 | $4.58 | 3,800 |
| 2016-12-06 | $2.37 | $4.53 | 2,700 |
| 2016-12-05 | $2.35 | $4.49 | 3,400 |
| 2016-12-02 | $2.40 | $4.58 | 3,400 |
| 2016-12-01 | $2.28 | $4.35 | 3,400 |
| 2016-11-30 | $2.39 | $4.56 | 25,300 |
| 2016-11-29 | $2.20 | $4.20 | 35,100 |
| 2016-11-28 | $2.20 | $4.20 | 146,400 |
| 2016-11-25 | $2.19 | $4.18 | 97,600 |
| 2016-11-23 | $2.20 | $4.20 | 10,000 |
| 2016-11-22 | $2.24 | $4.28 | 500 |
| 2016-11-21 | $2.24 | $4.28 | 15,000 |
| 2016-11-18 | $2.25 | $4.30 | 3,200 |
| 2016-11-17 | $2.17 | $4.14 | 2,000 |
| 2016-11-16 | $2.16 | $4.13 | 0 |
| 2016-11-15 | $2.16 | $4.13 | 300 |
| 2016-11-14 | $2.16 | $4.13 | 2,800 |
| 2016-11-11 | $2.30 | $4.39 | 0 |
| 2016-11-10 | $2.30 | $4.39 | 600 |
| 2016-11-09 | $2.35 | $4.49 | 1,600 |
| 2016-11-08 | $2.52 | $4.81 | 4,900 |
| 2016-11-07 | $2.19 | $4.18 | 27,100 |
| 2016-11-04 | $2.49 | $4.76 | 7,200 |
| 2016-11-03 | $2.30 | $4.39 | 100 |
| 2016-11-02 | $2.30 | $4.39 | 4,200 |
| 2016-11-01 | $2.20 | $4.20 | 3,000 |
| 2016-10-31 | $2.00 | $3.82 | 23,600 |
| 2016-10-28 | $2.05 | $3.91 | 13,000 |
| 2016-10-27 | $2.35 | $4.49 | 0 |
| 2016-10-26 | $2.35 | $4.49 | 300 |
| 2016-10-25 | $2.43 | $4.64 | 5,700 |
| 2016-10-24 | $2.35 | $4.49 | 0 |
| 2016-10-21 | $2.35 | $4.49 | 31,700 |
| 2016-10-20 | $2.27 | $4.34 | 600 |
| 2016-10-19 | $2.27 | $4.34 | 0 |
| 2016-10-18 | $2.27 | $4.34 | 2,600 |
| 2016-10-17 | $2.06 | $3.93 | 0 |
| 2016-10-14 | $2.06 | $3.93 | 5,700 |
| 2016-10-13 | $2.20 | $4.20 | 9,600 |
| 2016-10-12 | $2.30 | $4.39 | 300 |
| 2016-10-11 | $2.35 | $4.49 | 0 |
| 2016-10-10 | $2.35 | $4.49 | 1,000 |
| 2016-10-07 | $2.35 | $4.49 | 2,200 |
| 2016-10-06 | $2.20 | $4.20 | 4,400 |
| 2016-10-05 | $2.35 | $4.49 | 13,100 |
| 2016-10-04 | $2.32 | $4.43 | 4,500 |
| 2016-10-03 | $2.50 | $4.77 | 5,200 |
| 2016-09-30 | $2.50 | $4.77 | 5,700 |
| 2016-09-29 | $2.35 | $4.49 | 9,000 |
| 2016-09-28 | $2.32 | $4.43 | 36,000 |
| 2016-09-27 | $2.45 | $4.68 | 56,000 |
| 2016-09-26 | $2.29 | $4.37 | 23,500 |
| 2016-09-23 | $1.90 | $3.63 | 13,700 |
| 2016-09-22 | $1.84 | $3.51 | 0 |
| 2016-09-21 | $1.84 | $3.51 | 100 |
| 2016-09-20 | $1.85 | $3.53 | 500 |
| 2016-09-19 | $1.80 | $3.44 | 3,000 |
| 2016-09-16 | $1.77 | $3.38 | 600 |
| 2016-09-15 | $1.76 | $3.36 | 1,300 |
| 2016-09-14 | $1.75 | $3.34 | 0 |
| 2016-09-13 | $1.75 | $3.34 | 4,800 |
| 2016-09-12 | $1.90 | $3.63 | 0 |
| 2016-09-09 | $1.90 | $3.63 | 16,600 |
| 2016-09-08 | $1.97 | $3.76 | 0 |
| 2016-09-07 | $1.97 | $3.76 | 0 |
| 2016-09-06 | $1.97 | $3.76 | 1,900 |
| 2016-09-02 | $1.85 | $3.53 | 9,200 |
| 2016-09-01 | $1.86 | $3.55 | 100 |
| 2016-08-31 | $1.86 | $3.55 | 300 |
| 2016-08-30 | $1.94 | $3.70 | 1,500 |
| 2016-08-29 | $1.95 | $3.72 | 800 |
| 2016-08-26 | $1.90 | $3.63 | 5,900 |
| 2016-08-25 | $1.86 | $3.55 | 2,300 |
| 2016-08-24 | $1.85 | $3.53 | 1,900 |
| 2016-08-23 | $1.95 | $3.72 | 2,900 |
| 2016-08-22 | $1.75 | $3.34 | 1,000 |
| 2016-08-19 | $1.75 | $3.34 | 600 |
| 2016-08-18 | $1.75 | $3.34 | 400 |
| 2016-08-17 | $1.70 | $3.25 | 7,400 |
| 2016-08-16 | $1.76 | $3.36 | 4,700 |
| 2016-08-15 | $1.83 | $3.49 | 1,300 |
| 2016-08-12 | $1.84 | $3.51 | 9,300 |
| 2016-08-11 | $1.95 | $3.72 | 4,600 |
| 2016-08-10 | $2.00 | $3.82 | 5,500 |
| 2016-08-09 | $2.00 | $3.82 | 10,600 |
| 2016-08-08 | $2.05 | $3.91 | 3,100 |
| 2016-08-05 | $2.04 | $3.90 | 14,700 |
| 2016-08-04 | $1.91 | $3.65 | 10,600 |
| 2016-08-03 | $2.05 | $3.91 | 1,200 |
| 2016-08-02 | $2.05 | $3.91 | 19,800 |
| 2016-08-01 | $2.00 | $3.82 | 48,200 |
| 2016-07-29 | $1.70 | $3.25 | 11,700 |
| 2016-07-28 | $1.65 | $3.15 | 8,000 |
| 2016-07-27 | $1.52 | $2.90 | 20,000 |
| 2016-07-26 | $1.51 | $2.88 | 2,500 |
| 2016-07-25 | $1.55 | $2.96 | 2,100 |
| 2016-07-22 | $1.50 | $2.86 | 0 |
| 2016-07-21 | $1.50 | $2.86 | 500 |
| 2016-07-20 | $1.45 | $2.77 | 5,700 |
| 2016-07-19 | $1.44 | $2.75 | 5,300 |
| 2016-07-18 | $1.43 | $2.73 | 700 |
| 2016-07-15 | $1.43 | $2.73 | 4,100 |
| 2016-07-14 | $1.43 | $2.73 | 10,700 |
| 2016-07-13 | $1.35 | $2.58 | 100 |
| 2016-07-12 | $1.35 | $2.58 | 200 |
| 2016-07-11 | $1.26 | $2.41 | 0 |
| 2016-07-08 | $1.26 | $2.41 | 10,700 |
| 2016-07-07 | $1.27 | $2.43 | 500 |
| 2016-07-06 | $1.27 | $2.43 | 800 |
| 2016-07-05 | $1.28 | $2.44 | 200 |
| 2016-07-01 | $1.27 | $2.43 | 13,200 |
| 2016-06-30 | $1.38 | $2.64 | 300 |
| 2016-06-29 | $1.31 | $2.50 | 400 |
| 2016-06-28 | $1.40 | $2.67 | 15,200 |
| 2016-06-27 | $1.31 | $2.50 | 0 |
| 2016-06-24 | $1.31 | $2.50 | 0 |
| 2016-06-23 | $1.31 | $2.50 | 0 |
| 2016-06-22 | $1.31 | $2.50 | 22,600 |
| 2016-06-21 | $1.32 | $2.52 | 3,700 |
| 2016-06-20 | $1.35 | $2.58 | 100 |
| 2016-06-17 | $1.34 | $2.56 | 0 |
| 2016-06-16 | $1.34 | $2.56 | 800 |
| 2016-06-15 | $1.34 | $2.56 | 100 |
| 2016-06-14 | $1.40 | $2.67 | 10,000 |
| 2016-06-13 | $1.40 | $2.67 | 10,000 |
| 2016-06-10 | $1.40 | $2.67 | 0 |
| 2016-06-09 | $1.40 | $2.67 | 2,000 |
| 2016-06-08 | $1.40 | $2.67 | 1,300 |
| 2016-06-07 | $1.34 | $2.56 | 15,600 |
| 2016-06-06 | $1.34 | $2.56 | 9,400 |
| 2016-06-03 | $1.45 | $2.77 | 5,400 |
| 2016-06-02 | $1.48 | $2.83 | 21,000 |
| 2016-06-01 | $1.45 | $2.77 | 5,100 |
| 2016-05-31 | $1.48 | $2.83 | 0 |
| 2016-05-27 | $1.48 | $2.83 | 200 |
| 2016-05-26 | $1.32 | $2.52 | 1,200 |
| 2016-05-25 | $1.41 | $2.69 | 3,100 |
| 2016-05-24 | $1.57 | $3.00 | 4,500 |
| 2016-05-23 | $1.35 | $2.58 | 900 |
| 2016-05-20 | $1.32 | $2.52 | 200 |
| 2016-05-19 | $1.43 | $2.73 | 0 |
| 2016-05-18 | $1.43 | $2.73 | 0 |
| 2016-05-17 | $1.43 | $2.73 | 12,700 |
| 2016-05-16 | $1.50 | $2.86 | 33,300 |
| 2016-05-13 | $1.45 | $2.77 | 0 |
| 2016-05-12 | $1.45 | $2.77 | 13,800 |
| 2016-05-11 | $1.45 | $2.77 | 5,600 |
| 2016-05-10 | $1.30 | $2.48 | 12,000 |
| 2016-05-09 | $1.17 | $2.23 | 1,000 |
| 2016-05-06 | $1.17 | $2.23 | 1,400 |
| 2016-05-05 | $1.20 | $2.29 | 3,500 |
| 2016-05-04 | $1.07 | $2.04 | 2,100 |
| 2016-05-03 | $1.10 | $2.10 | 8,600 |
| 2016-05-02 | $1.10 | $2.10 | 8,100 |
| 2016-04-29 | $1.23 | $2.35 | 0 |
| 2016-04-28 | $1.23 | $2.35 | 23,600 |
| 2016-04-27 | $1.29 | $2.46 | 25,800 |
| 2016-04-26 | $1.35 | $2.58 | 32,100 |
| 2016-04-25 | $1.47 | $2.81 | 0 |
| 2016-04-22 | $1.47 | $2.81 | 5,500 |
| 2016-04-21 | $1.47 | $2.81 | 14,700 |
| 2016-04-20 | $1.46 | $2.79 | 5,600 |
| 2016-04-19 | $1.46 | $2.79 | 5,100 |
| 2016-04-18 | $1.46 | $2.79 | 1,400 |
| 2016-04-15 | $1.48 | $2.83 | 6,200 |
| 2016-04-14 | $1.50 | $2.86 | 5,500 |
| 2016-04-13 | $1.50 | $2.86 | 9,500 |
| 2016-04-12 | $1.50 | $2.86 | 6,300 |
| 2016-04-11 | $1.47 | $2.81 | 1,000 |
| 2016-04-08 | $1.46 | $2.79 | 9,800 |
| 2016-04-07 | $1.55 | $2.96 | 10,100 |
| 2016-04-06 | $1.60 | $3.06 | 1,900 |
| 2016-04-05 | $1.60 | $3.06 | 1,700 |
| 2016-04-04 | $1.60 | $3.06 | 5,800 |
| 2016-04-01 | $1.60 | $3.06 | 3,300 |
| 2016-03-31 | $1.64 | $3.13 | 6,200 |
| 2016-03-30 | $1.66 | $3.17 | 12,000 |
| 2016-03-29 | $1.66 | $3.17 | 1,000 |
| 2016-03-28 | $1.60 | $3.06 | 12,500 |
| 2016-03-24 | $1.70 | $3.25 | 4,800 |
| 2016-03-23 | $1.55 | $2.96 | 23,300 |
| 2016-03-22 | $1.60 | $3.06 | 72,700 |
| 2016-03-21 | $1.00 | $1.91 | 800 |
| 2016-03-18 | $1.02 | $1.95 | 27,100 |
| 2016-03-17 | $0.95 | $1.81 | 4,400 |
| 2016-03-16 | $1.00 | $1.91 | 400 |
| 2016-03-15 | $1.02 | $1.95 | 0 |
| 2016-03-14 | $1.02 | $1.95 | 300 |
| 2016-03-11 | $1.18 | $2.25 | 800 |
| 2016-03-10 | $1.18 | $2.25 | 0 |
| 2016-03-09 | $1.18 | $2.25 | 500 |
| 2016-03-08 | $1.18 | $2.25 | 4,100 |
| 2016-03-07 | $1.17 | $2.23 | 2,800 |
| 2016-03-04 | $1.02 | $1.95 | 700 |
| 2016-03-03 | $1.20 | $2.29 | 1,500 |
| 2016-03-02 | $1.15 | $2.20 | 900 |
| 2016-03-01 | $1.30 | $2.48 | 1,900 |
| 2016-02-29 | $1.05 | $2.01 | 100 |
| 2016-02-26 | $0.92 | $1.76 | 0 |
| 2016-02-25 | $0.92 | $1.76 | 200 |
| 2016-02-24 | $1.05 | $2.01 | 3,700 |
| 2016-02-23 | $1.35 | $2.58 | 7,500 |
| 2016-02-22 | $1.35 | $2.58 | 13,700 |
| 2016-02-19 | $1.35 | $2.58 | 11,400 |
| 2016-02-18 | $1.00 | $1.91 | 7,100 |
| 2016-02-17 | $1.17 | $2.23 | 25,000 |
| 2016-02-16 | $0.80 | $1.53 | 3,000 |
| 2016-02-12 | $1.00 | $1.91 | 0 |
| 2016-02-11 | $1.00 | $1.91 | 1,300 |
| 2016-02-10 | $1.00 | $1.91 | 4,600 |
| 2016-02-09 | $0.78 | $1.49 | 0 |
| 2016-02-08 | $0.78 | $1.49 | 0 |
| 2016-02-05 | $0.78 | $1.49 | 0 |
| 2016-02-04 | $0.78 | $1.49 | 0 |
| 2016-02-03 | $0.78 | $1.49 | 0 |
| 2016-02-02 | $0.78 | $1.49 | 1,600 |
| 2016-02-01 | $0.78 | $1.49 | 300 |
| 2016-01-29 | $0.85 | $1.62 | 500 |
| 2016-01-28 | $0.78 | $1.49 | 200 |
| 2016-01-27 | $0.78 | $1.49 | 1,000 |
| 2016-01-26 | $0.79 | $1.51 | 8,600 |
| 2016-01-25 | $0.65 | $1.24 | 1,100 |
| 2016-01-22 | $0.65 | $1.24 | 1,000 |
| 2016-01-21 | $0.60 | $1.15 | 0 |
| 2016-01-20 | $0.60 | $1.15 | 300 |
| 2016-01-19 | $0.75 | $1.43 | 7,000 |
| 2016-01-15 | $0.65 | $1.24 | 13,800 |
| 2016-01-14 | $0.75 | $1.43 | 1,200 |
| 2016-01-13 | $0.81 | $1.55 | 0 |
| 2016-01-12 | $0.81 | $1.55 | 1,800 |
| 2016-01-11 | $0.81 | $1.55 | 4,700 |
| 2016-01-08 | $0.82 | $1.57 | 6,200 |
| 2016-01-07 | $0.83 | $1.59 | 13,600 |
| 2016-01-06 | $0.85 | $1.62 | 4,800 |
| 2016-01-05 | $0.80 | $1.53 | 18,900 |
| 2016-01-04 | $0.69 | $1.32 | 19,800 |