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
- 2014-01-28 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 | $4.55 | $4.55 | 500 |
| 2016-12-29 | $4.67 | $4.67 | 0 |
| 2016-12-28 | $4.67 | $4.67 | 10,200 |
| 2016-12-27 | $4.58 | $4.58 | 500 |
| 2016-12-23 | $4.65 | $4.65 | 2,000 |
| 2016-12-22 | $4.68 | $4.68 | 0 |
| 2016-12-21 | $4.68 | $4.68 | 7,000 |
| 2016-12-20 | $4.75 | $4.75 | 1,000 |
| 2016-12-19 | $4.59 | $4.59 | 0 |
| 2016-12-16 | $4.59 | $4.59 | 6,000 |
| 2016-12-15 | $4.50 | $4.50 | 22,000 |
| 2016-12-14 | $4.52 | $4.52 | 3,000 |
| 2016-12-13 | $4.77 | $4.77 | 33,500 |
| 2016-12-12 | $4.72 | $4.72 | 7,100 |
| 2016-12-09 | $4.50 | $4.50 | 3,100 |
| 2016-12-08 | $4.50 | $4.50 | 5,000 |
| 2016-12-07 | $4.28 | $4.28 | 10,500 |
| 2016-12-06 | $4.28 | $4.28 | 8,200 |
| 2016-12-05 | $4.31 | $4.31 | 24,900 |
| 2016-12-02 | $4.39 | $4.39 | 0 |
| 2016-12-01 | $4.39 | $4.39 | 2,100 |
| 2016-11-30 | $4.40 | $4.40 | 15,700 |
| 2016-11-29 | $4.24 | $4.24 | 3,200 |
| 2016-11-28 | $4.25 | $4.25 | 17,000 |
| 2016-11-25 | $4.25 | $4.25 | 3,100 |
| 2016-11-23 | $4.25 | $4.25 | 900 |
| 2016-11-22 | $4.24 | $4.24 | 2,700 |
| 2016-11-21 | $4.25 | $4.25 | 3,000 |
| 2016-11-18 | $4.41 | $4.41 | 0 |
| 2016-11-17 | $4.41 | $4.41 | 0 |
| 2016-11-16 | $4.41 | $4.41 | 1,200 |
| 2016-11-15 | $4.37 | $4.37 | 48,100 |
| 2016-11-14 | $4.20 | $4.20 | 5,000 |
| 2016-11-11 | $3.96 | $3.96 | 0 |
| 2016-11-10 | $3.96 | $3.96 | 53,900 |
| 2016-11-09 | $3.96 | $3.96 | 11,700 |
| 2016-11-08 | $3.92 | $3.92 | 2,000 |
| 2016-11-07 | $3.93 | $3.93 | 3,600 |
| 2016-11-04 | $3.66 | $3.66 | 600 |
| 2016-11-03 | $3.53 | $3.52 | 21,000 |
| 2016-11-02 | $3.52 | $3.52 | 7,900 |
| 2016-11-01 | $3.74 | $3.74 | 0 |
| 2016-10-31 | $3.74 | $3.74 | 0 |
| 2016-10-28 | $3.74 | $3.74 | 5,500 |
| 2016-10-27 | $3.88 | $3.88 | 7,400 |
| 2016-10-26 | $3.86 | $3.86 | 44,700 |
| 2016-10-25 | $3.80 | $3.80 | 21,000 |
| 2016-10-24 | $3.80 | $3.80 | 200 |
| 2016-10-21 | $3.70 | $3.70 | 0 |
| 2016-10-20 | $3.70 | $3.70 | 0 |
| 2016-10-19 | $3.70 | $3.70 | 0 |
| 2016-10-18 | $3.70 | $3.70 | 0 |
| 2016-10-17 | $3.70 | $3.70 | 0 |
| 2016-10-14 | $3.70 | $3.70 | 0 |
| 2016-10-13 | $3.70 | $3.70 | 5,000 |
| 2016-10-12 | $3.77 | $3.77 | 9,600 |
| 2016-10-11 | $3.77 | $3.77 | 5,600 |
| 2016-10-10 | $3.84 | $3.84 | 300 |
| 2016-10-07 | $3.77 | $3.77 | 8,200 |
| 2016-10-06 | $3.77 | $3.77 | 0 |
| 2016-10-05 | $3.77 | $3.77 | 0 |
| 2016-10-04 | $3.77 | $3.77 | 4,200 |
| 2016-10-03 | $3.77 | $3.77 | 0 |
| 2016-09-30 | $3.77 | $3.77 | 15,900 |
| 2016-09-29 | $3.71 | $3.71 | 0 |
| 2016-09-28 | $3.71 | $3.71 | 17,400 |
| 2016-09-27 | $3.67 | $3.67 | 0 |
| 2016-09-26 | $3.67 | $3.67 | 7,000 |
| 2016-09-23 | $3.75 | $3.75 | 13,500 |
| 2016-09-22 | $3.81 | $3.81 | 7,000 |
| 2016-09-21 | $3.91 | $3.91 | 5,100 |
| 2016-09-20 | $3.92 | $3.92 | 0 |
| 2016-09-19 | $3.92 | $3.92 | 0 |
| 2016-09-16 | $3.92 | $3.92 | 15,000 |
| 2016-09-15 | $3.84 | $3.84 | 0 |
| 2016-09-14 | $3.84 | $3.84 | 3,800 |
| 2016-09-13 | $3.98 | $3.98 | 0 |
| 2016-09-12 | $3.98 | $3.98 | 3,200 |
| 2016-09-09 | $4.09 | $4.09 | 0 |
| 2016-09-08 | $4.09 | $4.09 | 7,300 |
| 2016-09-07 | $4.12 | $4.12 | 0 |
| 2016-09-06 | $4.12 | $4.12 | 1,400 |
| 2016-09-02 | $4.06 | $4.06 | 0 |
| 2016-09-01 | $4.06 | $4.06 | 400 |
| 2016-08-31 | $4.16 | $4.16 | 15,500 |
| 2016-08-30 | $4.17 | $4.17 | 0 |
| 2016-08-29 | $4.17 | $4.17 | 20,300 |
| 2016-08-26 | $4.15 | $4.15 | 0 |
| 2016-08-25 | $4.15 | $4.15 | 300 |
| 2016-08-24 | $4.18 | $4.18 | 0 |
| 2016-08-23 | $4.18 | $4.18 | 0 |
| 2016-08-22 | $4.18 | $4.18 | 198,100 |
| 2016-08-19 | $4.30 | $4.30 | 3,500 |
| 2016-08-18 | $4.30 | $4.30 | 100 |
| 2016-08-17 | $4.26 | $4.26 | 152,600 |
| 2016-08-16 | $4.20 | $4.20 | 0 |
| 2016-08-15 | $4.20 | $4.20 | 700 |
| 2016-08-12 | $4.05 | $4.05 | 0 |
| 2016-08-11 | $4.05 | $4.05 | 0 |
| 2016-08-10 | $4.05 | $4.05 | 400 |
| 2016-08-09 | $4.17 | $4.17 | 0 |
| 2016-08-08 | $4.17 | $4.17 | 9,500 |
| 2016-08-05 | $4.10 | $4.10 | 0 |
| 2016-08-04 | $4.10 | $4.10 | 39,500 |
| 2016-08-03 | $4.40 | $4.40 | 6,300 |
| 2016-08-02 | $4.00 | $4.00 | 0 |
| 2016-08-01 | $4.00 | $4.00 | 2,000 |
| 2016-07-29 | $4.36 | $4.36 | 8,500 |
| 2016-07-28 | $4.27 | $4.27 | 2,500 |
| 2016-07-27 | $4.28 | $4.28 | 200 |
| 2016-07-26 | $4.24 | $4.24 | 11,600 |
| 2016-07-25 | $4.49 | $4.49 | 0 |
| 2016-07-22 | $4.49 | $4.49 | 400 |
| 2016-07-21 | $4.54 | $4.54 | 1,500 |
| 2016-07-20 | $4.33 | $4.33 | 0 |
| 2016-07-19 | $4.33 | $4.33 | 4,700 |
| 2016-07-18 | $4.44 | $4.44 | 0 |
| 2016-07-15 | $4.44 | $4.44 | 0 |
| 2016-07-14 | $4.44 | $4.44 | 0 |
| 2016-07-13 | $4.44 | $4.44 | 0 |
| 2016-07-12 | $4.44 | $4.44 | 4,700 |
| 2016-07-11 | $4.42 | $4.42 | 5,600 |
| 2016-07-08 | $4.39 | $4.39 | 10,300 |
| 2016-07-07 | $4.11 | $4.11 | 4,200 |
| 2016-07-06 | $4.21 | $4.21 | 0 |
| 2016-07-05 | $4.21 | $4.21 | 0 |
| 2016-07-01 | $4.21 | $4.21 | 0 |
| 2016-06-30 | $4.21 | $4.21 | 0 |
| 2016-06-29 | $4.21 | $4.21 | 8,300 |
| 2016-06-28 | $3.95 | $3.95 | 0 |
| 2016-06-27 | $3.95 | $3.95 | 400 |
| 2016-06-24 | $4.06 | $4.06 | 5,000 |
| 2016-06-23 | $4.17 | $4.17 | 3,000 |
| 2016-06-22 | $4.12 | $4.12 | 0 |
| 2016-06-21 | $4.12 | $4.12 | 7,300 |
| 2016-06-20 | $4.16 | $4.16 | 200 |
| 2016-06-17 | $4.06 | $4.06 | 31,300 |
| 2016-06-16 | $4.04 | $4.04 | 19,900 |
| 2016-06-15 | $4.04 | $4.04 | 0 |
| 2016-06-14 | $4.04 | $4.04 | 2,700 |
| 2016-06-13 | $4.20 | $4.20 | 0 |
| 2016-06-10 | $4.20 | $4.20 | 1,000 |
| 2016-06-09 | $4.35 | $4.35 | 0 |
| 2016-06-08 | $4.35 | $4.35 | 0 |
| 2016-06-07 | $4.35 | $4.35 | 23,000 |
| 2016-06-06 | $3.86 | $3.86 | 0 |
| 2016-06-03 | $3.86 | $3.86 | 0 |
| 2016-06-02 | $3.86 | $3.86 | 0 |
| 2016-06-01 | $3.86 | $3.86 | 2,000 |
| 2016-05-31 | $3.89 | $3.89 | 2,600 |
| 2016-05-27 | $3.95 | $3.95 | 7,600 |
| 2016-05-26 | $3.73 | $3.73 | 0 |
| 2016-05-25 | $3.73 | $3.73 | 0 |
| 2016-05-24 | $3.73 | $3.73 | 3,100 |
| 2016-05-23 | $3.57 | $3.57 | 0 |
| 2016-05-20 | $3.57 | $3.57 | 0 |
| 2016-05-19 | $3.57 | $3.57 | 8,600 |
| 2016-05-18 | $3.83 | $3.83 | 0 |
| 2016-05-17 | $3.83 | $3.83 | 1,000 |
| 2016-05-16 | $3.82 | $3.82 | 200 |
| 2016-05-13 | $3.82 | $3.82 | 6,200 |
| 2016-05-12 | $3.88 | $3.87 | 3,000 |
| 2016-05-11 | $3.66 | $3.66 | 0 |
| 2016-05-10 | $3.66 | $3.66 | 4,500 |
| 2016-05-09 | $3.72 | $3.72 | 18,000 |
| 2016-05-06 | $3.88 | $3.87 | 500 |
| 2016-05-05 | $3.99 | $3.99 | 1,800 |
| 2016-05-04 | $4.00 | $4.00 | 8,400 |
| 2016-05-03 | $4.11 | $4.11 | 5,300 |
| 2016-05-02 | $4.24 | $4.24 | 0 |
| 2016-04-29 | $4.24 | $4.24 | 200 |
| 2016-04-28 | $4.13 | $4.13 | 1,300 |
| 2016-04-27 | $4.46 | $4.46 | 200 |
| 2016-04-26 | $4.40 | $4.40 | 1,000 |
| 2016-04-25 | $4.40 | $4.40 | 700 |
| 2016-04-22 | $4.49 | $4.49 | 1,000 |
| 2016-04-21 | $4.48 | $4.48 | 10,000 |
| 2016-04-20 | $4.50 | $4.50 | 700 |
| 2016-04-19 | $4.54 | $4.54 | 5,000 |
| 2016-04-18 | $4.50 | $4.50 | 8,100 |
| 2016-04-15 | $4.60 | $4.60 | 15,500 |
| 2016-04-14 | $4.46 | $4.46 | 0 |
| 2016-04-13 | $4.46 | $4.46 | 600 |
| 2016-04-12 | $4.35 | $4.35 | 200 |
| 2016-04-11 | $4.37 | $4.37 | 8,500 |
| 2016-04-08 | $4.23 | $4.23 | 2,800 |
| 2016-04-07 | $4.14 | $4.14 | 0 |
| 2016-04-06 | $4.14 | $4.14 | 300 |
| 2016-04-05 | $4.09 | $4.09 | 6,300 |
| 2016-04-04 | $4.13 | $4.13 | 1,000 |
| 2016-04-01 | $4.10 | $4.10 | 3,000 |
| 2016-03-31 | $4.10 | $4.10 | 0 |
| 2016-03-30 | $4.10 | $4.10 | 0 |
| 2016-03-29 | $4.10 | $4.10 | 0 |
| 2016-03-28 | $4.10 | $4.10 | 1,000 |
| 2016-03-24 | $4.28 | $4.28 | 3,000 |
| 2016-03-23 | $4.22 | $4.22 | 2,900 |
| 2016-03-22 | $4.52 | $4.52 | 800 |
| 2016-03-21 | $4.51 | $4.51 | 500 |
| 2016-03-18 | $4.63 | $4.63 | 6,300 |
| 2016-03-17 | $4.62 | $4.62 | 800 |
| 2016-03-16 | $4.22 | $4.22 | 8,500 |
| 2016-03-15 | $4.31 | $4.31 | 0 |
| 2016-03-14 | $4.31 | $4.31 | 0 |
| 2016-03-11 | $4.31 | $4.31 | 10,600 |
| 2016-03-10 | $4.17 | $4.17 | 5,000 |
| 2016-03-09 | $4.00 | $4.00 | 500 |
| 2016-03-08 | $4.08 | $4.08 | 3,000 |
| 2016-03-07 | $4.13 | $4.13 | 600 |
| 2016-03-04 | $3.97 | $3.97 | 800 |
| 2016-03-03 | $4.07 | $4.07 | 300 |
| 2016-03-02 | $4.15 | $4.15 | 1,300 |
| 2016-03-01 | $3.87 | $3.87 | 4,100 |
| 2016-02-29 | $4.08 | $4.08 | 32,500 |
| 2016-02-26 | $4.23 | $4.23 | 500 |
| 2016-02-25 | $4.05 | $4.05 | 0 |
| 2016-02-24 | $4.05 | $4.05 | 500 |
| 2016-02-23 | $3.89 | $3.89 | 0 |
| 2016-02-22 | $3.89 | $3.89 | 0 |
| 2016-02-19 | $3.89 | $3.89 | 0 |
| 2016-02-18 | $3.89 | $3.89 | 0 |
| 2016-02-17 | $3.89 | $3.89 | 0 |
| 2016-02-16 | $3.89 | $3.89 | 0 |
| 2016-02-12 | $3.89 | $3.89 | 1,200 |
| 2016-02-11 | $4.00 | $4.00 | 1,000 |
| 2016-02-10 | $4.13 | $4.13 | 1,700 |
| 2016-02-09 | $4.10 | $4.10 | 1,300 |
| 2016-02-08 | $4.35 | $4.35 | 0 |
| 2016-02-05 | $4.35 | $4.35 | 0 |
| 2016-02-04 | $4.35 | $4.35 | 0 |
| 2016-02-03 | $4.35 | $4.35 | 0 |
| 2016-02-02 | $4.35 | $4.35 | 0 |
| 2016-02-01 | $4.35 | $4.35 | 0 |
| 2016-01-29 | $4.35 | $4.35 | 0 |
| 2016-01-28 | $4.35 | $4.35 | 2,700 |
| 2016-01-27 | $4.27 | $4.27 | 0 |
| 2016-01-26 | $4.27 | $4.27 | 17,600 |
| 2016-01-25 | $4.08 | $4.08 | 0 |
| 2016-01-22 | $4.08 | $4.08 | 0 |
| 2016-01-21 | $4.08 | $4.08 | 2,400 |
| 2016-01-20 | $3.81 | $3.81 | 4,300 |
| 2016-01-19 | $4.07 | $4.07 | 1,600 |
| 2016-01-15 | $4.40 | $4.40 | 1,400 |
| 2016-01-14 | $4.68 | $4.68 | 300 |
| 2016-01-13 | $4.36 | $4.36 | 0 |
| 2016-01-12 | $4.36 | $4.36 | 0 |
| 2016-01-11 | $4.36 | $4.36 | 0 |
| 2016-01-08 | $4.36 | $4.36 | 2,500 |
| 2016-01-07 | $4.57 | $4.57 | 3,400 |
| 2016-01-06 | $4.69 | $4.69 | 500 |
| 2016-01-05 | $4.83 | $4.83 | 1,000 |
| 2016-01-04 | $4.90 | $4.90 | 400 |