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
- 2007-10-01 to 2026-08-28
- 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 | $6.70 | $7.08 | 10,144 |
| 2016-12-29 | $6.75 | $7.13 | 7,403 |
| 2016-12-28 | $6.85 | $7.23 | 13,570 |
| 2016-12-27 | $6.99 | $7.38 | 12,310 |
| 2016-12-23 | $6.75 | $7.13 | 4,690 |
| 2016-12-22 | $6.70 | $7.08 | 11,626 |
| 2016-12-21 | $6.40 | $6.76 | 2,700 |
| 2016-12-20 | $6.55 | $6.92 | 3,292 |
| 2016-12-19 | $6.75 | $7.13 | 12,606 |
| 2016-12-16 | $6.55 | $6.92 | 8,180 |
| 2016-12-15 | $6.80 | $7.18 | 8,271 |
| 2016-12-14 | $6.93 | $7.32 | 37,081 |
| 2016-12-13 | $6.85 | $7.23 | 39,861 |
| 2016-12-12 | $6.90 | $7.29 | 45,122 |
| 2016-12-09 | $6.95 | $7.34 | 56,590 |
| 2016-12-08 | $6.86 | $7.25 | 53,514 |
| 2016-12-07 | $6.65 | $7.02 | 18,981 |
| 2016-12-06 | $6.43 | $6.79 | 38,871 |
| 2016-12-05 | $6.42 | $6.78 | 72,581 |
| 2016-12-02 | $6.65 | $7.02 | 49,934 |
| 2016-12-01 | $7.05 | $7.45 | 226,267 |
| 2016-11-30 | $6.65 | $7.02 | 3,917,051 |
| 2016-11-29 | $4.50 | $4.75 | 345,775 |
| 2016-11-28 | $4.75 | $5.02 | 27,272 |
| 2016-11-25 | $4.71 | $4.97 | 12,300 |
| 2016-11-23 | $4.67 | $4.93 | 20,211 |
| 2016-11-22 | $4.54 | $4.80 | 71,734 |
| 2016-11-21 | $4.80 | $5.07 | 16,830 |
| 2016-11-18 | $4.46 | $4.71 | 4,600 |
| 2016-11-17 | $4.75 | $5.02 | 8,165 |
| 2016-11-16 | $4.66 | $4.92 | 50,245 |
| 2016-11-15 | $4.40 | $4.65 | 1,100 |
| 2016-11-14 | $4.68 | $4.94 | 246,458 |
| 2016-11-11 | $4.44 | $4.69 | 17,132 |
| 2016-11-10 | $3.85 | $4.07 | 24,852 |
| 2016-11-09 | $3.43 | $3.62 | 41,064 |
| 2016-11-08 | $2.86 | $3.02 | 500 |
| 2016-11-07 | $2.90 | $3.06 | 0 |
| 2016-11-04 | $2.90 | $3.06 | 6,917 |
| 2016-11-03 | $2.85 | $3.01 | 5,819 |
| 2016-11-02 | $2.83 | $2.99 | 2,325 |
| 2016-11-01 | $2.84 | $3.00 | 2,075 |
| 2016-10-31 | $2.84 | $3.00 | 500 |
| 2016-10-28 | $2.81 | $2.97 | 600 |
| 2016-10-27 | $2.86 | $3.02 | 300 |
| 2016-10-26 | $3.00 | $3.17 | 500 |
| 2016-10-25 | $3.00 | $3.17 | 4,600 |
| 2016-10-24 | $3.00 | $3.17 | 3,000 |
| 2016-10-21 | $3.05 | $3.22 | 100 |
| 2016-10-20 | $3.00 | $3.17 | 1,209 |
| 2016-10-19 | $2.93 | $3.09 | 8,957 |
| 2016-10-18 | $2.93 | $3.09 | 4,374 |
| 2016-10-17 | $3.09 | $3.26 | 400 |
| 2016-10-14 | $3.00 | $3.17 | 15,652 |
| 2016-10-13 | $2.95 | $3.12 | 873 |
| 2016-10-12 | $2.95 | $3.12 | 4,400 |
| 2016-10-11 | $2.98 | $3.15 | 7,505 |
| 2016-10-10 | $2.80 | $2.96 | 11,536 |
| 2016-10-07 | $3.00 | $3.17 | 5,686 |
| 2016-10-06 | $2.97 | $3.14 | 19,400 |
| 2016-10-05 | $3.06 | $3.23 | 31,391 |
| 2016-10-04 | $2.74 | $2.89 | 5,400 |
| 2016-10-03 | $2.65 | $2.80 | 1,300 |
| 2016-09-30 | $2.40 | $2.53 | 10,400 |
| 2016-09-29 | $2.51 | $2.65 | 0 |
| 2016-09-28 | $2.51 | $2.65 | 11,297 |
| 2016-09-27 | $2.64 | $2.79 | 15,037 |
| 2016-09-26 | $2.60 | $2.75 | 5,252 |
| 2016-09-23 | $2.55 | $2.69 | 12,295 |
| 2016-09-22 | $2.56 | $2.70 | 4,215 |
| 2016-09-21 | $2.61 | $2.76 | 12,979 |
| 2016-09-20 | $2.85 | $3.01 | 32,740 |
| 2016-09-19 | $2.38 | $2.51 | 14,920 |
| 2016-09-16 | $2.45 | $2.59 | 3,381 |
| 2016-09-15 | $2.49 | $2.63 | 81,567 |
| 2016-09-14 | $2.26 | $2.39 | 121,274 |
| 2016-09-13 | $2.27 | $2.40 | 1,028,821 |
| 2016-09-12 | $2.60 | $2.75 | 10,093 |
| 2016-09-09 | $2.75 | $2.90 | 1,609 |
| 2016-09-08 | $2.70 | $2.85 | 1,180 |
| 2016-09-07 | $2.72 | $2.87 | 30,950 |
| 2016-09-06 | $2.80 | $2.96 | 6,157 |
| 2016-09-02 | $2.80 | $2.96 | 3,330 |
| 2016-09-01 | $2.82 | $2.98 | 16,259 |
| 2016-08-31 | $2.85 | $3.01 | 9,100 |
| 2016-08-30 | $2.94 | $3.11 | 10,500 |
| 2016-08-29 | $3.05 | $3.22 | 2,895 |
| 2016-08-26 | $3.07 | $3.24 | 3,635 |
| 2016-08-25 | $3.15 | $3.33 | 47,560 |
| 2016-08-24 | $3.41 | $3.60 | 2,688 |
| 2016-08-23 | $3.40 | $3.59 | 0 |
| 2016-08-22 | $3.40 | $3.59 | 6,513 |
| 2016-08-19 | $3.27 | $3.45 | 3,740 |
| 2016-08-18 | $3.38 | $3.57 | 2,385 |
| 2016-08-17 | $3.40 | $3.59 | 3,032 |
| 2016-08-16 | $3.40 | $3.59 | 3,440 |
| 2016-08-15 | $3.44 | $3.63 | 1,433 |
| 2016-08-12 | $3.40 | $3.59 | 2,240 |
| 2016-08-11 | $3.42 | $3.61 | 22,489 |
| 2016-08-10 | $3.41 | $3.60 | 705,766 |
| 2016-08-09 | $3.54 | $3.74 | 440 |
| 2016-08-08 | $3.41 | $3.60 | 19,993 |
| 2016-08-05 | $3.40 | $3.59 | 0 |
| 2016-08-04 | $3.40 | $3.59 | 5,962 |
| 2016-08-03 | $3.40 | $3.59 | 0 |
| 2016-08-02 | $3.40 | $3.59 | 0 |
| 2016-08-01 | $3.40 | $3.59 | 0 |
| 2016-07-29 | $3.40 | $3.59 | 650 |
| 2016-07-28 | $3.45 | $3.64 | 400 |
| 2016-07-27 | $3.40 | $3.59 | 400 |
| 2016-07-26 | $3.48 | $3.68 | 42,400 |
| 2016-07-25 | $3.45 | $3.64 | 3,295 |
| 2016-07-22 | $3.42 | $3.61 | 0 |
| 2016-07-21 | $3.42 | $3.61 | 12,478 |
| 2016-07-20 | $3.44 | $3.63 | 12,103 |
| 2016-07-19 | $3.54 | $3.74 | 0 |
| 2016-07-18 | $3.54 | $3.74 | 320 |
| 2016-07-15 | $3.55 | $3.75 | 0 |
| 2016-07-14 | $3.55 | $3.75 | 500 |
| 2016-07-13 | $3.55 | $3.75 | 0 |
| 2016-07-12 | $3.55 | $3.75 | 0 |
| 2016-07-11 | $3.55 | $3.75 | 250 |
| 2016-07-08 | $3.53 | $3.73 | 2,500 |
| 2016-07-07 | $3.51 | $3.71 | 925 |
| 2016-07-06 | $3.61 | $3.81 | 0 |
| 2016-07-05 | $3.61 | $3.81 | 1,700 |
| 2016-07-01 | $3.61 | $3.81 | 100 |
| 2016-06-30 | $3.62 | $3.82 | 0 |
| 2016-06-29 | $3.62 | $3.82 | 2,743 |
| 2016-06-28 | $3.61 | $3.81 | 0 |
| 2016-06-27 | $3.61 | $3.81 | 792 |
| 2016-06-24 | $3.64 | $3.84 | 733 |
| 2016-06-23 | $3.63 | $3.83 | 750 |
| 2016-06-22 | $3.98 | $4.20 | 0 |
| 2016-06-21 | $3.98 | $4.20 | 0 |
| 2016-06-20 | $3.98 | $4.20 | 290 |
| 2016-06-17 | $3.66 | $3.87 | 1,220 |
| 2016-06-16 | $3.82 | $4.03 | 1,100 |
| 2016-06-15 | $3.68 | $3.89 | 0 |
| 2016-06-14 | $3.68 | $3.89 | 525 |
| 2016-06-13 | $3.63 | $3.83 | 2,660 |
| 2016-06-10 | $3.85 | $4.07 | 0 |
| 2016-06-09 | $3.85 | $4.07 | 0 |
| 2016-06-08 | $3.85 | $4.07 | 1,500 |
| 2016-06-07 | $3.95 | $4.17 | 3,643 |
| 2016-06-06 | $3.75 | $3.96 | 600 |
| 2016-06-03 | $3.90 | $4.12 | 0 |
| 2016-06-02 | $3.90 | $4.12 | 645 |
| 2016-06-01 | $3.81 | $4.02 | 9,201 |
| 2016-05-31 | $3.77 | $3.98 | 6,607 |
| 2016-05-27 | $3.75 | $3.96 | 5,458 |
| 2016-05-26 | $3.70 | $3.91 | 7,184 |
| 2016-05-25 | $3.73 | $3.94 | 2,942 |
| 2016-05-24 | $3.50 | $3.70 | 7,586 |
| 2016-05-23 | $3.50 | $3.70 | 11,413 |
| 2016-05-20 | $3.35 | $3.54 | 4,474 |
| 2016-05-19 | $3.05 | $3.22 | 1,200 |
| 2016-05-18 | $3.05 | $3.22 | 100 |
| 2016-05-17 | $3.00 | $3.17 | 5,200 |
| 2016-05-16 | $3.05 | $3.22 | 3,071 |
| 2016-05-13 | $3.00 | $3.17 | 0 |
| 2016-05-12 | $3.00 | $3.17 | 4,300 |
| 2016-05-11 | $3.05 | $3.22 | 24,350 |
| 2016-05-10 | $3.33 | $3.52 | 0 |
| 2016-05-09 | $3.33 | $3.52 | 1,725 |
| 2016-05-06 | $3.34 | $3.53 | 0 |
| 2016-05-05 | $3.34 | $3.53 | 1,564 |
| 2016-05-04 | $3.15 | $3.33 | 1,797 |
| 2016-05-03 | $3.50 | $3.70 | 0 |
| 2016-05-02 | $3.50 | $3.70 | 0 |
| 2016-04-29 | $3.50 | $3.70 | 1,100 |
| 2016-04-28 | $3.55 | $3.75 | 1,000 |
| 2016-04-27 | $3.68 | $3.89 | 751 |
| 2016-04-26 | $3.35 | $3.54 | 200 |
| 2016-04-25 | $3.65 | $3.86 | 25,176 |
| 2016-04-22 | $3.35 | $3.54 | 1,326 |
| 2016-04-21 | $3.25 | $3.43 | 1,165 |
| 2016-04-20 | $3.55 | $3.75 | 18,453 |
| 2016-04-19 | $3.33 | $3.52 | 5,172 |
| 2016-04-18 | $3.79 | $4.00 | 5,758 |
| 2016-04-15 | $3.29 | $3.47 | 1,450 |
| 2016-04-14 | $3.40 | $3.59 | 6,880 |
| 2016-04-13 | $3.34 | $3.53 | 6,200 |
| 2016-04-12 | $3.15 | $3.33 | 14,593 |
| 2016-04-11 | $2.30 | $2.43 | 0 |
| 2016-04-08 | $2.30 | $2.43 | 0 |
| 2016-04-07 | $2.30 | $2.43 | 0 |
| 2016-04-06 | $2.30 | $2.43 | 2,550 |
| 2016-04-05 | $2.30 | $2.43 | 153,887 |
| 2016-04-04 | $2.34 | $2.47 | 5,226 |
| 2016-04-01 | $2.28 | $2.41 | 44,100 |
| 2016-03-31 | $2.30 | $2.43 | 2,700 |
| 2016-03-30 | $2.21 | $2.33 | 0 |
| 2016-03-29 | $2.21 | $2.33 | 58,525 |
| 2016-03-28 | $2.25 | $2.38 | 15,481 |
| 2016-03-24 | $2.45 | $2.59 | 0 |
| 2016-03-23 | $2.45 | $2.59 | 2,553 |
| 2016-03-22 | $2.25 | $2.38 | 750 |
| 2016-03-21 | $2.15 | $2.27 | 0 |
| 2016-03-18 | $2.15 | $2.27 | 1,000 |
| 2016-03-17 | $2.21 | $2.33 | 2,062 |
| 2016-03-16 | $2.54 | $2.68 | 0 |
| 2016-03-15 | $2.54 | $2.68 | 0 |
| 2016-03-14 | $2.54 | $2.68 | 0 |
| 2016-03-11 | $2.54 | $2.68 | 0 |
| 2016-03-10 | $2.54 | $2.68 | 0 |
| 2016-03-09 | $2.54 | $2.68 | 0 |
| 2016-03-08 | $2.54 | $2.68 | 100 |
| 2016-03-07 | $2.63 | $2.78 | 900 |
| 2016-03-04 | $2.60 | $2.75 | 1,408 |
| 2016-03-03 | $2.55 | $2.69 | 1,000 |
| 2016-03-02 | $2.50 | $2.64 | 335 |
| 2016-03-01 | $2.42 | $2.56 | 892 |
| 2016-02-29 | $2.35 | $2.48 | 1,031 |
| 2016-02-26 | $2.50 | $2.64 | 1,800 |
| 2016-02-25 | $2.55 | $2.69 | 300 |
| 2016-02-24 | $2.30 | $2.43 | 0 |
| 2016-02-23 | $2.30 | $2.43 | 15,193 |
| 2016-02-22 | $2.34 | $2.47 | 0 |
| 2016-02-19 | $2.34 | $2.47 | 0 |
| 2016-02-18 | $2.34 | $2.47 | 0 |
| 2016-02-17 | $2.34 | $2.47 | 3,047 |
| 2016-02-16 | $2.30 | $2.43 | 10,279 |
| 2016-02-12 | $2.15 | $2.27 | 933 |
| 2016-02-11 | $2.20 | $2.32 | 921 |
| 2016-02-10 | $2.30 | $2.43 | 150 |
| 2016-02-09 | $2.30 | $2.43 | 4,503 |
| 2016-02-08 | $2.41 | $2.55 | 3,277 |
| 2016-02-05 | $2.55 | $2.69 | 3,231 |
| 2016-02-04 | $2.33 | $2.46 | 761 |
| 2016-02-03 | $2.15 | $2.27 | 1,130 |
| 2016-02-02 | $2.25 | $2.38 | 0 |
| 2016-02-01 | $2.25 | $2.38 | 0 |
| 2016-01-29 | $2.25 | $2.38 | 5,560 |
| 2016-01-28 | $2.20 | $2.32 | 667 |
| 2016-01-27 | $2.43 | $2.56 | 333 |
| 2016-01-26 | $2.30 | $2.43 | 0 |
| 2016-01-25 | $2.30 | $2.43 | 150 |
| 2016-01-22 | $2.49 | $2.63 | 0 |
| 2016-01-21 | $2.49 | $2.63 | 100 |
| 2016-01-20 | $2.25 | $2.38 | 850 |
| 2016-01-19 | $2.15 | $2.27 | 15,628 |
| 2016-01-15 | $2.16 | $2.28 | 12,300 |
| 2016-01-14 | $2.31 | $2.44 | 579 |
| 2016-01-13 | $2.55 | $2.69 | 950 |
| 2016-01-12 | $2.75 | $2.90 | 110 |
| 2016-01-11 | $2.55 | $2.69 | 0 |
| 2016-01-08 | $2.55 | $2.69 | 227 |
| 2016-01-07 | $2.66 | $2.81 | 0 |
| 2016-01-06 | $2.66 | $2.81 | 0 |
| 2016-01-05 | $2.66 | $2.81 | 300 |
| 2016-01-04 | $2.80 | $2.96 | 1,329 |