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
- 2007-07-25 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 | $6.20 | $6.60 | 2,000 |
| 2016-12-29 | $6.20 | $6.60 | 100 |
| 2016-12-28 | $6.20 | $6.60 | 3,500 |
| 2016-12-27 | $6.50 | $6.92 | 3,400 |
| 2016-12-23 | $6.37 | $6.78 | 0 |
| 2016-12-22 | $6.37 | $6.78 | 3,599 |
| 2016-12-21 | $6.30 | $6.70 | 9,349 |
| 2016-12-20 | $6.25 | $6.65 | 6,600 |
| 2016-12-19 | $6.40 | $6.81 | 980 |
| 2016-12-16 | $6.35 | $6.76 | 750 |
| 2016-12-15 | $6.50 | $6.92 | 1,262 |
| 2016-12-14 | $6.51 | $6.93 | 5,427 |
| 2016-12-13 | $6.60 | $7.02 | 27,032 |
| 2016-12-12 | $6.56 | $6.98 | 182,134 |
| 2016-12-09 | $6.65 | $7.08 | 18,024 |
| 2016-12-08 | $6.64 | $7.07 | 16,698 |
| 2016-12-07 | $6.52 | $6.94 | 12,301 |
| 2016-12-06 | $6.25 | $6.65 | 83,117 |
| 2016-12-05 | $6.24 | $6.64 | 29,284 |
| 2016-12-02 | $6.47 | $6.89 | 2,770,046 |
| 2016-12-01 | $7.00 | $7.45 | 19,946 |
| 2016-11-30 | $6.50 | $6.92 | 186,773 |
| 2016-11-29 | $4.61 | $4.91 | 69,266 |
| 2016-11-28 | $4.75 | $5.06 | 11,416 |
| 2016-11-25 | $4.71 | $5.01 | 4,026 |
| 2016-11-23 | $4.70 | $5.00 | 0 |
| 2016-11-22 | $4.70 | $5.00 | 250,802 |
| 2016-11-21 | $4.55 | $4.84 | 5,990 |
| 2016-11-18 | $4.60 | $4.90 | 20,594 |
| 2016-11-17 | $4.69 | $4.99 | 120,801 |
| 2016-11-16 | $4.06 | $4.32 | 600 |
| 2016-11-15 | $4.10 | $4.36 | 4,000 |
| 2016-11-14 | $4.30 | $4.58 | 482,403 |
| 2016-11-11 | $4.29 | $4.57 | 5,700 |
| 2016-11-10 | $3.80 | $4.04 | 6,676 |
| 2016-11-09 | $3.50 | $3.72 | 5,364 |
| 2016-11-08 | $2.85 | $3.03 | 0 |
| 2016-11-07 | $2.85 | $3.03 | 0 |
| 2016-11-04 | $2.85 | $3.03 | 200 |
| 2016-11-03 | $2.79 | $2.97 | 1,100 |
| 2016-11-02 | $2.73 | $2.91 | 0 |
| 2016-11-01 | $2.73 | $2.91 | 0 |
| 2016-10-31 | $2.73 | $2.91 | 2,142 |
| 2016-10-28 | $2.84 | $3.02 | 600 |
| 2016-10-27 | $2.85 | $3.03 | 0 |
| 2016-10-26 | $2.85 | $3.03 | 0 |
| 2016-10-25 | $2.85 | $3.03 | 6,100 |
| 2016-10-24 | $3.00 | $3.19 | 0 |
| 2016-10-21 | $3.00 | $3.19 | 0 |
| 2016-10-20 | $3.00 | $3.19 | 100 |
| 2016-10-19 | $3.02 | $3.21 | 0 |
| 2016-10-18 | $3.02 | $3.21 | 0 |
| 2016-10-17 | $3.02 | $3.21 | 0 |
| 2016-10-14 | $3.02 | $3.21 | 18,600 |
| 2016-10-13 | $3.05 | $3.25 | 1,100 |
| 2016-10-12 | $2.80 | $2.98 | 500 |
| 2016-10-11 | $2.85 | $3.03 | 300 |
| 2016-10-10 | $2.81 | $2.99 | 3,360 |
| 2016-10-07 | $2.95 | $3.14 | 10,658 |
| 2016-10-06 | $2.90 | $3.09 | 6,200 |
| 2016-10-05 | $2.90 | $3.09 | 13,223 |
| 2016-10-04 | $2.75 | $2.93 | 9,061 |
| 2016-10-03 | $2.40 | $2.55 | 0 |
| 2016-09-30 | $2.40 | $2.55 | 0 |
| 2016-09-29 | $2.40 | $2.55 | 0 |
| 2016-09-28 | $2.40 | $2.55 | 7,282 |
| 2016-09-27 | $2.49 | $2.65 | 2,331 |
| 2016-09-26 | $2.30 | $2.45 | 1,901 |
| 2016-09-23 | $2.30 | $2.45 | 5,483 |
| 2016-09-22 | $2.40 | $2.55 | 400 |
| 2016-09-21 | $2.50 | $2.66 | 1,404 |
| 2016-09-20 | $2.45 | $2.61 | 1,185 |
| 2016-09-19 | $2.20 | $2.34 | 3,801 |
| 2016-09-16 | $2.15 | $2.29 | 7,240 |
| 2016-09-15 | $2.40 | $2.55 | 2,715 |
| 2016-09-14 | $2.26 | $2.41 | 200 |
| 2016-09-13 | $2.26 | $2.41 | 5,267 |
| 2016-09-12 | $2.39 | $2.54 | 12,700 |
| 2016-09-09 | $2.65 | $2.82 | 1,761 |
| 2016-09-08 | $2.70 | $2.87 | 947 |
| 2016-09-07 | $2.60 | $2.77 | 1,167 |
| 2016-09-06 | $2.60 | $2.77 | 397 |
| 2016-09-02 | $2.65 | $2.82 | 0 |
| 2016-09-01 | $2.65 | $2.82 | 6,050 |
| 2016-08-31 | $2.66 | $2.83 | 3,665 |
| 2016-08-30 | $2.80 | $2.98 | 1,200 |
| 2016-08-29 | $2.95 | $3.14 | 7,250 |
| 2016-08-26 | $3.00 | $3.19 | 3,200 |
| 2016-08-25 | $3.02 | $3.21 | 7,203 |
| 2016-08-24 | $3.03 | $3.22 | 0 |
| 2016-08-23 | $3.03 | $3.22 | 0 |
| 2016-08-22 | $3.03 | $3.22 | 100 |
| 2016-08-19 | $3.10 | $3.30 | 0 |
| 2016-08-18 | $3.10 | $3.30 | 2,000 |
| 2016-08-17 | $3.26 | $3.47 | 100 |
| 2016-08-16 | $3.26 | $3.47 | 3,632 |
| 2016-08-15 | $3.19 | $3.39 | 100 |
| 2016-08-12 | $3.37 | $3.59 | 250,000 |
| 2016-08-11 | $3.43 | $3.65 | 0 |
| 2016-08-10 | $3.43 | $3.65 | 2,200 |
| 2016-08-09 | $3.49 | $3.71 | 250 |
| 2016-08-08 | $3.40 | $3.62 | 2,923 |
| 2016-08-05 | $3.21 | $3.42 | 500 |
| 2016-08-04 | $3.26 | $3.47 | 0 |
| 2016-08-03 | $3.26 | $3.47 | 1,000 |
| 2016-08-02 | $3.20 | $3.41 | 250 |
| 2016-08-01 | $3.22 | $3.43 | 2,280 |
| 2016-07-29 | $3.50 | $3.72 | 0 |
| 2016-07-28 | $3.50 | $3.72 | 1,200 |
| 2016-07-27 | $3.49 | $3.71 | 200 |
| 2016-07-26 | $3.49 | $3.71 | 100 |
| 2016-07-25 | $3.45 | $3.67 | 0 |
| 2016-07-22 | $3.45 | $3.67 | 0 |
| 2016-07-21 | $3.45 | $3.67 | 0 |
| 2016-07-20 | $3.45 | $3.67 | 10,520 |
| 2016-07-19 | $3.26 | $3.47 | 300 |
| 2016-07-18 | $3.34 | $3.55 | 0 |
| 2016-07-15 | $3.34 | $3.55 | 0 |
| 2016-07-14 | $3.34 | $3.55 | 0 |
| 2016-07-13 | $3.34 | $3.55 | 3,926 |
| 2016-07-12 | $3.33 | $3.54 | 0 |
| 2016-07-11 | $3.33 | $3.54 | 3,500 |
| 2016-07-08 | $3.33 | $3.54 | 5,036 |
| 2016-07-07 | $3.40 | $3.62 | 0 |
| 2016-07-06 | $3.40 | $3.62 | 100 |
| 2016-07-05 | $3.33 | $3.54 | 0 |
| 2016-07-01 | $3.33 | $3.54 | 3,451 |
| 2016-06-30 | $3.50 | $3.72 | 0 |
| 2016-06-29 | $3.50 | $3.72 | 0 |
| 2016-06-28 | $3.50 | $3.72 | 0 |
| 2016-06-27 | $3.50 | $3.72 | 2,000 |
| 2016-06-24 | $3.50 | $3.72 | 0 |
| 2016-06-23 | $3.50 | $3.72 | 0 |
| 2016-06-22 | $3.50 | $3.72 | 0 |
| 2016-06-21 | $3.50 | $3.72 | 3,020 |
| 2016-06-20 | $3.67 | $3.91 | 2,104 |
| 2016-06-17 | $3.51 | $3.74 | 0 |
| 2016-06-16 | $3.51 | $3.74 | 0 |
| 2016-06-15 | $3.51 | $3.74 | 9,160 |
| 2016-06-14 | $3.55 | $3.78 | 0 |
| 2016-06-13 | $3.55 | $3.78 | 6,565 |
| 2016-06-10 | $3.60 | $3.83 | 150 |
| 2016-06-09 | $3.60 | $3.83 | 0 |
| 2016-06-08 | $3.60 | $3.83 | 2,135 |
| 2016-06-07 | $3.79 | $4.03 | 5,540 |
| 2016-06-06 | $3.65 | $3.88 | 12,533 |
| 2016-06-03 | $3.75 | $3.99 | 2,455 |
| 2016-06-02 | $3.95 | $4.20 | 4,750 |
| 2016-06-01 | $3.70 | $3.94 | 100 |
| 2016-05-31 | $3.78 | $4.02 | 1,433 |
| 2016-05-27 | $3.60 | $3.83 | 7,600 |
| 2016-05-26 | $3.31 | $3.52 | 3,587 |
| 2016-05-25 | $3.45 | $3.67 | 100 |
| 2016-05-24 | $3.40 | $3.62 | 0 |
| 2016-05-23 | $3.40 | $3.62 | 2,134 |
| 2016-05-20 | $3.30 | $3.51 | 3,720 |
| 2016-05-19 | $2.85 | $3.03 | 0 |
| 2016-05-18 | $2.85 | $3.03 | 600 |
| 2016-05-17 | $2.94 | $3.13 | 0 |
| 2016-05-16 | $2.94 | $3.13 | 0 |
| 2016-05-13 | $2.94 | $3.13 | 0 |
| 2016-05-12 | $2.94 | $3.13 | 100 |
| 2016-05-11 | $3.00 | $3.19 | 0 |
| 2016-05-10 | $3.00 | $3.19 | 340 |
| 2016-05-09 | $2.82 | $3.00 | 0 |
| 2016-05-06 | $2.82 | $3.00 | 0 |
| 2016-05-05 | $2.82 | $3.00 | 100 |
| 2016-05-04 | $2.95 | $3.14 | 4,750 |
| 2016-05-03 | $2.96 | $3.15 | 0 |
| 2016-05-02 | $2.96 | $3.15 | 0 |
| 2016-04-29 | $2.96 | $3.15 | 0 |
| 2016-04-28 | $2.96 | $3.15 | 0 |
| 2016-04-27 | $2.96 | $3.15 | 880 |
| 2016-04-26 | $3.25 | $3.46 | 3,926 |
| 2016-04-25 | $3.10 | $3.30 | 0 |
| 2016-04-22 | $3.10 | $3.30 | 0 |
| 2016-04-21 | $3.10 | $3.30 | 0 |
| 2016-04-20 | $3.10 | $3.30 | 0 |
| 2016-04-19 | $3.10 | $3.30 | 26,178 |
| 2016-04-18 | $3.05 | $3.25 | 1,227 |
| 2016-04-15 | $3.35 | $3.57 | 502,947 |
| 2016-04-14 | $3.25 | $3.46 | 101,016 |
| 2016-04-13 | $3.15 | $3.35 | 69,400 |
| 2016-04-12 | $3.01 | $3.20 | 8,926 |
| 2016-04-11 | $2.30 | $2.45 | 0 |
| 2016-04-08 | $2.30 | $2.45 | 1,600 |
| 2016-04-07 | $2.30 | $2.44 | 100 |
| 2016-04-06 | $2.35 | $2.50 | 2,900 |
| 2016-04-05 | $2.35 | $2.50 | 90,434 |
| 2016-04-04 | $2.26 | $2.41 | 12,000 |
| 2016-04-01 | $2.25 | $2.39 | 0 |
| 2016-03-31 | $2.25 | $2.39 | 250 |
| 2016-03-30 | $2.15 | $2.29 | 434 |
| 2016-03-29 | $2.25 | $2.39 | 1,200 |
| 2016-03-28 | $2.32 | $2.47 | 0 |
| 2016-03-24 | $2.32 | $2.47 | 299 |
| 2016-03-23 | $2.21 | $2.35 | 0 |
| 2016-03-22 | $2.21 | $2.35 | 0 |
| 2016-03-21 | $2.21 | $2.35 | 250 |
| 2016-03-18 | $2.26 | $2.41 | 0 |
| 2016-03-17 | $2.26 | $2.41 | 664 |
| 2016-03-16 | $2.50 | $2.66 | 0 |
| 2016-03-15 | $2.50 | $2.66 | 0 |
| 2016-03-14 | $2.50 | $2.66 | 0 |
| 2016-03-11 | $2.50 | $2.66 | 0 |
| 2016-03-10 | $2.50 | $2.66 | 0 |
| 2016-03-09 | $2.50 | $2.66 | 1,218,750 |
| 2016-03-08 | $2.50 | $2.66 | 1,400 |
| 2016-03-07 | $2.57 | $2.74 | 0 |
| 2016-03-04 | $2.57 | $2.74 | 700 |
| 2016-03-03 | $2.31 | $2.46 | 500 |
| 2016-03-02 | $2.79 | $2.97 | 0 |
| 2016-03-01 | $2.79 | $2.97 | 168 |
| 2016-02-29 | $2.52 | $2.68 | 11,900 |
| 2016-02-26 | $2.52 | $2.68 | 14,700 |
| 2016-02-25 | $2.51 | $2.67 | 28,364 |
| 2016-02-24 | $2.24 | $2.38 | 0 |
| 2016-02-23 | $2.24 | $2.38 | 7,044 |
| 2016-02-22 | $2.20 | $2.34 | 0 |
| 2016-02-19 | $2.20 | $2.34 | 0 |
| 2016-02-18 | $2.20 | $2.34 | 4,091 |
| 2016-02-17 | $2.15 | $2.29 | 115 |
| 2016-02-16 | $2.15 | $2.29 | 285 |
| 2016-02-12 | $2.16 | $2.30 | 0 |
| 2016-02-11 | $2.16 | $2.30 | 0 |
| 2016-02-10 | $2.16 | $2.30 | 370 |
| 2016-02-09 | $2.30 | $2.45 | 300 |
| 2016-02-08 | $2.50 | $2.66 | 200 |
| 2016-02-05 | $2.40 | $2.55 | 800 |
| 2016-02-04 | $2.11 | $2.25 | 0 |
| 2016-02-03 | $2.11 | $2.25 | 200 |
| 2016-02-02 | $2.17 | $2.31 | 0 |
| 2016-02-01 | $2.17 | $2.31 | 0 |
| 2016-01-29 | $2.17 | $2.31 | 0 |
| 2016-01-28 | $2.17 | $2.31 | 0 |
| 2016-01-27 | $2.17 | $2.31 | 100 |
| 2016-01-26 | $2.16 | $2.30 | 1,700 |
| 2016-01-25 | $2.28 | $2.43 | 0 |
| 2016-01-22 | $2.28 | $2.43 | 0 |
| 2016-01-21 | $2.28 | $2.43 | 0 |
| 2016-01-20 | $2.28 | $2.43 | 700 |
| 2016-01-19 | $2.07 | $2.20 | 2,100 |
| 2016-01-15 | $2.40 | $2.55 | 0 |
| 2016-01-14 | $2.40 | $2.55 | 300 |
| 2016-01-13 | $2.50 | $2.66 | 253,400 |
| 2016-01-12 | $2.41 | $2.56 | 9,200 |
| 2016-01-11 | $2.55 | $2.71 | 500 |
| 2016-01-08 | $2.60 | $2.77 | 3,700 |
| 2016-01-07 | $2.45 | $2.61 | 100 |
| 2016-01-06 | $2.60 | $2.77 | 100 |
| 2016-01-05 | $2.60 | $2.77 | 500 |
| 2016-01-04 | $2.70 | $2.87 | 6,600 |