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
- 2009-02-13 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 | $2.82 | $2.82 | 28,900 |
| 2016-12-29 | $2.89 | $2.89 | 8,900 |
| 2016-12-28 | $2.65 | $2.65 | 14,300 |
| 2016-12-27 | $2.55 | $2.55 | 10,800 |
| 2016-12-23 | $2.52 | $2.52 | 3,400 |
| 2016-12-22 | $2.49 | $2.49 | 4,000 |
| 2016-12-21 | $2.54 | $2.54 | 5,500 |
| 2016-12-20 | $2.50 | $2.50 | 33,700 |
| 2016-12-19 | $2.45 | $2.45 | 28,400 |
| 2016-12-16 | $2.52 | $2.52 | 17,800 |
| 2016-12-15 | $2.55 | $2.55 | 17,800 |
| 2016-12-14 | $2.59 | $2.59 | 10,300 |
| 2016-12-13 | $2.68 | $2.68 | 10,500 |
| 2016-12-12 | $2.70 | $2.70 | 21,200 |
| 2016-12-09 | $2.67 | $2.67 | 23,600 |
| 2016-12-08 | $2.63 | $2.63 | 1,900 |
| 2016-12-07 | $2.63 | $2.63 | 20,900 |
| 2016-12-06 | $2.82 | $2.82 | 2,900 |
| 2016-12-05 | $2.80 | $2.80 | 8,600 |
| 2016-12-02 | $2.87 | $2.87 | 9,600 |
| 2016-12-01 | $2.70 | $2.70 | 4,000 |
| 2016-11-30 | $2.68 | $2.68 | 9,100 |
| 2016-11-29 | $2.80 | $2.80 | 14,000 |
| 2016-11-28 | $2.81 | $2.81 | 19,800 |
| 2016-11-25 | $2.56 | $2.56 | 0 |
| 2016-11-23 | $2.56 | $2.56 | 48,700 |
| 2016-11-22 | $2.84 | $2.84 | 12,100 |
| 2016-11-21 | $2.80 | $2.80 | 21,200 |
| 2016-11-18 | $2.65 | $2.65 | 66,000 |
| 2016-11-17 | $2.85 | $2.85 | 14,000 |
| 2016-11-16 | $3.00 | $3.00 | 2,000 |
| 2016-11-15 | $3.04 | $3.04 | 1,800 |
| 2016-11-14 | $2.95 | $2.95 | 9,100 |
| 2016-11-11 | $2.96 | $2.96 | 18,600 |
| 2016-11-10 | $3.04 | $3.04 | 40,800 |
| 2016-11-09 | $3.25 | $3.25 | 18,600 |
| 2016-11-08 | $3.31 | $3.31 | 3,100 |
| 2016-11-07 | $3.30 | $3.30 | 1,900 |
| 2016-11-04 | $3.40 | $3.40 | 1,100 |
| 2016-11-03 | $3.41 | $3.41 | 2,400 |
| 2016-11-02 | $3.64 | $3.64 | 11,500 |
| 2016-11-01 | $3.35 | $3.35 | 6,300 |
| 2016-10-31 | $3.36 | $3.36 | 3,100 |
| 2016-10-28 | $3.35 | $3.35 | 11,400 |
| 2016-10-27 | $3.35 | $3.35 | 19,200 |
| 2016-10-26 | $3.37 | $3.37 | 17,400 |
| 2016-10-25 | $3.44 | $3.44 | 15,200 |
| 2016-10-24 | $3.50 | $3.50 | 5,500 |
| 2016-10-21 | $3.51 | $3.51 | 6,500 |
| 2016-10-20 | $3.56 | $3.56 | 4,600 |
| 2016-10-19 | $3.50 | $3.50 | 10,400 |
| 2016-10-18 | $3.60 | $3.60 | 9,200 |
| 2016-10-17 | $3.55 | $3.55 | 1,400 |
| 2016-10-14 | $3.47 | $3.47 | 8,100 |
| 2016-10-13 | $3.64 | $3.64 | 3,000 |
| 2016-10-12 | $3.68 | $3.68 | 9,200 |
| 2016-10-11 | $3.51 | $3.51 | 19,100 |
| 2016-10-10 | $3.53 | $3.53 | 5,500 |
| 2016-10-07 | $3.50 | $3.50 | 10,900 |
| 2016-10-06 | $3.53 | $3.53 | 6,600 |
| 2016-10-05 | $3.67 | $3.67 | 6,900 |
| 2016-10-04 | $3.73 | $3.73 | 23,300 |
| 2016-10-03 | $4.00 | $4.00 | 2,400 |
| 2016-09-30 | $3.95 | $3.95 | 5,300 |
| 2016-09-29 | $4.00 | $4.00 | 15,700 |
| 2016-09-28 | $4.05 | $4.05 | 18,700 |
| 2016-09-27 | $4.10 | $4.10 | 7,500 |
| 2016-09-26 | $4.26 | $4.26 | 3,400 |
| 2016-09-23 | $4.17 | $4.17 | 8,000 |
| 2016-09-22 | $4.26 | $4.26 | 9,100 |
| 2016-09-21 | $4.23 | $4.23 | 15,800 |
| 2016-09-20 | $4.28 | $4.28 | 6,600 |
| 2016-09-19 | $4.18 | $4.18 | 2,300 |
| 2016-09-16 | $4.18 | $4.18 | 4,200 |
| 2016-09-15 | $4.35 | $4.35 | 0 |
| 2016-09-14 | $4.35 | $4.35 | 500 |
| 2016-09-13 | $4.47 | $4.47 | 400 |
| 2016-09-12 | $4.42 | $4.42 | 2,000 |
| 2016-09-09 | $4.50 | $4.50 | 2,600 |
| 2016-09-08 | $4.51 | $4.51 | 12,900 |
| 2016-09-07 | $4.53 | $4.53 | 6,600 |
| 2016-09-06 | $4.61 | $4.61 | 52,200 |
| 2016-09-02 | $4.38 | $4.38 | 6,900 |
| 2016-09-01 | $4.25 | $4.25 | 12,400 |
| 2016-08-31 | $4.30 | $4.30 | 9,200 |
| 2016-08-30 | $4.31 | $4.31 | 16,700 |
| 2016-08-29 | $4.45 | $4.45 | 9,900 |
| 2016-08-26 | $4.61 | $4.61 | 43,100 |
| 2016-08-25 | $4.50 | $4.50 | 7,900 |
| 2016-08-24 | $4.27 | $4.27 | 14,100 |
| 2016-08-23 | $4.33 | $4.33 | 25,500 |
| 2016-08-22 | $4.40 | $4.40 | 39,000 |
| 2016-08-19 | $4.87 | $4.87 | 8,100 |
| 2016-08-18 | $4.85 | $4.85 | 10,300 |
| 2016-08-17 | $4.72 | $4.72 | 9,300 |
| 2016-08-16 | $4.80 | $4.80 | 5,600 |
| 2016-08-15 | $4.72 | $4.72 | 5,200 |
| 2016-08-12 | $4.71 | $4.71 | 7,900 |
| 2016-08-11 | $4.69 | $4.69 | 5,300 |
| 2016-08-10 | $4.77 | $4.77 | 15,500 |
| 2016-08-09 | $4.61 | $4.61 | 3,300 |
| 2016-08-08 | $4.57 | $4.57 | 2,200 |
| 2016-08-05 | $4.58 | $4.58 | 7,700 |
| 2016-08-04 | $4.52 | $4.52 | 79,300 |
| 2016-08-03 | $4.25 | $4.25 | 8,900 |
| 2016-08-02 | $4.19 | $4.19 | 156,700 |
| 2016-08-01 | $4.13 | $4.13 | 6,300 |
| 2016-07-29 | $4.04 | $4.04 | 11,000 |
| 2016-07-28 | $3.92 | $3.92 | 10,000 |
| 2016-07-27 | $3.83 | $3.83 | 21,800 |
| 2016-07-26 | $3.62 | $3.62 | 12,800 |
| 2016-07-25 | $3.73 | $3.73 | 24,300 |
| 2016-07-22 | $3.83 | $3.83 | 15,300 |
| 2016-07-21 | $3.92 | $3.92 | 22,400 |
| 2016-07-20 | $3.25 | $3.25 | 62,200 |
| 2016-07-19 | $3.82 | $3.82 | 9,400 |
| 2016-07-18 | $4.02 | $4.02 | 31,000 |
| 2016-07-15 | $4.17 | $4.17 | 25,200 |
| 2016-07-14 | $4.27 | $4.27 | 14,600 |
| 2016-07-13 | $4.58 | $4.58 | 36,400 |
| 2016-07-12 | $4.50 | $4.50 | 56,200 |
| 2016-07-11 | $4.70 | $4.70 | 70,900 |
| 2016-07-08 | $4.03 | $4.03 | 49,300 |
| 2016-07-07 | $4.70 | $4.70 | 47,400 |
| 2016-07-06 | $5.00 | $5.00 | 67,100 |
| 2016-07-05 | $4.58 | $4.58 | 47,800 |
| 2016-07-01 | $4.24 | $4.24 | 34,100 |
| 2016-06-30 | $4.18 | $4.18 | 27,400 |
| 2016-06-29 | $4.19 | $4.19 | 35,900 |
| 2016-06-28 | $4.08 | $4.08 | 29,300 |
| 2016-06-27 | $3.99 | $3.99 | 67,200 |
| 2016-06-24 | $3.93 | $3.93 | 131,100 |
| 2016-06-23 | $3.67 | $3.67 | 43,700 |
| 2016-06-22 | $3.40 | $3.40 | 46,900 |
| 2016-06-21 | $3.28 | $3.28 | 39,000 |
| 2016-06-20 | $3.10 | $3.10 | 34,000 |
| 2016-06-17 | $2.72 | $2.72 | 35,900 |
| 2016-06-16 | $3.00 | $3.00 | 41,100 |
| 2016-06-15 | $2.96 | $2.96 | 4,200 |
| 2016-06-14 | $2.87 | $2.87 | 30,200 |
| 2016-06-13 | $3.03 | $3.03 | 12,600 |
| 2016-06-10 | $2.93 | $2.93 | 16,400 |
| 2016-06-09 | $2.80 | $2.80 | 15,900 |
| 2016-06-08 | $2.61 | $2.61 | 34,200 |
| 2016-06-07 | $2.49 | $2.49 | 4,200 |
| 2016-06-06 | $2.64 | $2.64 | 6,900 |
| 2016-06-03 | $2.50 | $2.50 | 27,900 |
| 2016-06-02 | $2.29 | $2.29 | 65,000 |
| 2016-06-01 | $2.50 | $2.50 | 23,600 |
| 2016-05-31 | $2.61 | $2.61 | 10,900 |
| 2016-05-27 | $2.72 | $2.72 | 10,400 |
| 2016-05-26 | $2.84 | $2.84 | 8,300 |
| 2016-05-25 | $2.72 | $2.72 | 23,400 |
| 2016-05-24 | $2.80 | $2.80 | 11,300 |
| 2016-05-23 | $2.73 | $2.73 | 10,400 |
| 2016-05-20 | $2.85 | $2.85 | 55,400 |
| 2016-05-19 | $2.86 | $2.86 | 1,600 |
| 2016-05-18 | $2.73 | $2.73 | 54,100 |
| 2016-05-17 | $2.89 | $2.89 | 10,900 |
| 2016-05-16 | $2.71 | $2.71 | 4,100 |
| 2016-05-13 | $2.79 | $2.79 | 19,100 |
| 2016-05-12 | $2.86 | $2.86 | 7,400 |
| 2016-05-11 | $2.88 | $2.88 | 33,700 |
| 2016-05-10 | $2.60 | $2.60 | 16,500 |
| 2016-05-09 | $2.63 | $2.63 | 15,000 |
| 2016-05-06 | $2.66 | $2.66 | 23,800 |
| 2016-05-05 | $2.82 | $2.82 | 2,900 |
| 2016-05-04 | $2.75 | $2.75 | 40,100 |
| 2016-05-03 | $3.00 | $3.00 | 5,400 |
| 2016-05-02 | $2.92 | $2.92 | 50,400 |
| 2016-04-29 | $3.08 | $3.08 | 42,900 |
| 2016-04-28 | $2.91 | $2.91 | 23,700 |
| 2016-04-27 | $2.80 | $2.80 | 25,400 |
| 2016-04-26 | $2.78 | $2.78 | 8,200 |
| 2016-04-25 | $2.75 | $2.75 | 31,900 |
| 2016-04-22 | $2.80 | $2.80 | 36,400 |
| 2016-04-21 | $2.96 | $2.96 | 28,500 |
| 2016-04-20 | $2.73 | $2.73 | 85,600 |
| 2016-04-19 | $2.50 | $2.50 | 41,300 |
| 2016-04-18 | $2.50 | $2.50 | 22,700 |
| 2016-04-15 | $2.04 | $2.04 | 3,300 |
| 2016-04-14 | $1.94 | $1.94 | 6,100 |
| 2016-04-13 | $1.97 | $1.97 | 10,600 |
| 2016-04-12 | $2.04 | $2.04 | 22,800 |
| 2016-04-11 | $2.02 | $2.02 | 57,800 |
| 2016-04-08 | $1.89 | $1.89 | 19,700 |
| 2016-04-07 | $1.82 | $1.82 | 12,900 |
| 2016-04-06 | $1.81 | $1.81 | 8,800 |
| 2016-04-05 | $1.85 | $1.85 | 43,200 |
| 2016-04-04 | $1.75 | $1.75 | 46,500 |
| 2016-04-01 | $1.70 | $1.70 | 2,200 |
| 2016-03-31 | $1.71 | $1.71 | 14,100 |
| 2016-03-30 | $1.59 | $1.59 | 28,100 |
| 2016-03-29 | $1.53 | $1.53 | 19,100 |
| 2016-03-28 | $1.53 | $1.53 | 1,800 |
| 2016-03-24 | $1.55 | $1.55 | 10,100 |
| 2016-03-23 | $1.57 | $1.57 | 8,600 |
| 2016-03-22 | $1.66 | $1.66 | 7,700 |
| 2016-03-21 | $1.57 | $1.57 | 4,400 |
| 2016-03-18 | $1.57 | $1.57 | 6,900 |
| 2016-03-17 | $1.66 | $1.66 | 12,200 |
| 2016-03-16 | $1.57 | $1.57 | 9,200 |
| 2016-03-15 | $1.55 | $1.55 | 15,300 |
| 2016-03-14 | $1.60 | $1.60 | 47,600 |
| 2016-03-11 | $1.73 | $1.73 | 16,500 |
| 2016-03-10 | $1.69 | $1.69 | 23,800 |
| 2016-03-09 | $1.76 | $1.76 | 3,200 |
| 2016-03-08 | $1.79 | $1.79 | 23,600 |
| 2016-03-07 | $1.97 | $1.97 | 62,400 |
| 2016-03-04 | $2.06 | $2.06 | 12,900 |
| 2016-03-03 | $2.01 | $2.01 | 36,200 |
| 2016-03-02 | $1.78 | $1.78 | 7,200 |
| 2016-03-01 | $1.70 | $1.70 | 3,500 |
| 2016-02-29 | $1.70 | $1.70 | 10,000 |
| 2016-02-26 | $1.69 | $1.69 | 9,500 |
| 2016-02-25 | $1.77 | $1.77 | 5,000 |
| 2016-02-24 | $1.82 | $1.82 | 9,600 |
| 2016-02-23 | $1.82 | $1.82 | 1,000 |
| 2016-02-22 | $1.83 | $1.83 | 9,600 |
| 2016-02-19 | $1.86 | $1.86 | 0 |
| 2016-02-18 | $1.86 | $1.86 | 4,700 |
| 2016-02-17 | $1.72 | $1.72 | 5,400 |
| 2016-02-16 | $1.65 | $1.65 | 8,000 |
| 2016-02-12 | $1.65 | $1.65 | 9,200 |
| 2016-02-11 | $1.67 | $1.67 | 22,900 |
| 2016-02-10 | $1.53 | $1.53 | 3,700 |
| 2016-02-09 | $1.50 | $1.50 | 18,100 |
| 2016-02-08 | $1.49 | $1.49 | 45,100 |
| 2016-02-05 | $1.50 | $1.50 | 3,200 |
| 2016-02-04 | $1.46 | $1.46 | 7,600 |
| 2016-02-03 | $1.41 | $1.41 | 7,700 |
| 2016-02-02 | $1.41 | $1.41 | 37,100 |
| 2016-02-01 | $1.35 | $1.35 | 20,200 |
| 2016-01-29 | $1.31 | $1.31 | 17,300 |
| 2016-01-28 | $1.35 | $1.35 | 18,500 |
| 2016-01-27 | $1.30 | $1.30 | 10,500 |
| 2016-01-26 | $1.31 | $1.31 | 15,400 |
| 2016-01-25 | $1.27 | $1.27 | 6,500 |
| 2016-01-22 | $1.25 | $1.25 | 16,900 |
| 2016-01-21 | $1.30 | $1.30 | 0 |
| 2016-01-20 | $1.30 | $1.30 | 5,400 |
| 2016-01-19 | $1.25 | $1.25 | 27,500 |
| 2016-01-15 | $1.31 | $1.31 | 3,200 |
| 2016-01-14 | $1.28 | $1.28 | 2,600 |
| 2016-01-13 | $1.29 | $1.29 | 9,500 |
| 2016-01-12 | $1.43 | $1.43 | 1,100 |
| 2016-01-11 | $1.37 | $1.37 | 1,000 |
| 2016-01-08 | $1.38 | $1.38 | 17,300 |
| 2016-01-07 | $1.35 | $1.35 | 4,400 |
| 2016-01-06 | $1.35 | $1.35 | 9,000 |
| 2016-01-05 | $1.36 | $1.36 | 7,400 |
| 2016-01-04 | $1.40 | $1.40 | 1,600 |