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
- 2010-07-01 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 | $5.90 | $5.90 | 15,900 |
| 2016-12-29 | $5.99 | $5.99 | 15,000 |
| 2016-12-28 | $6.00 | $6.00 | 50,200 |
| 2016-12-27 | $5.94 | $5.94 | 17,800 |
| 2016-12-23 | $6.04 | $6.04 | 13,300 |
| 2016-12-22 | $6.00 | $6.00 | 125,300 |
| 2016-12-21 | $5.98 | $5.98 | 248,200 |
| 2016-12-20 | $6.20 | $6.20 | 16,300 |
| 2016-12-19 | $6.30 | $6.30 | 1,400 |
| 2016-12-16 | $6.20 | $6.20 | 6,700 |
| 2016-12-15 | $6.40 | $6.40 | 22,100 |
| 2016-12-14 | $6.35 | $6.35 | 36,300 |
| 2016-12-13 | $6.40 | $6.40 | 26,300 |
| 2016-12-12 | $6.40 | $6.40 | 37,800 |
| 2016-12-09 | $6.65 | $6.65 | 4,200 |
| 2016-12-08 | $6.60 | $6.60 | 257,700 |
| 2016-12-07 | $6.49 | $6.49 | 26,200 |
| 2016-12-06 | $6.14 | $6.14 | 177,200 |
| 2016-12-05 | $6.20 | $6.20 | 11,800 |
| 2016-12-02 | $6.35 | $6.35 | 10,800 |
| 2016-12-01 | $6.96 | $6.96 | 75,700 |
| 2016-11-30 | $6.55 | $6.55 | 1,270,600 |
| 2016-11-29 | $4.60 | $4.60 | 13,500 |
| 2016-11-28 | $4.61 | $4.61 | 21,600 |
| 2016-11-25 | $4.52 | $4.52 | 27,900 |
| 2016-11-23 | $4.53 | $4.53 | 27,900 |
| 2016-11-22 | $4.38 | $4.38 | 166,600 |
| 2016-11-21 | $4.38 | $4.38 | 47,800 |
| 2016-11-18 | $4.28 | $4.28 | 31,000 |
| 2016-11-17 | $4.45 | $4.45 | 360,700 |
| 2016-11-16 | $3.96 | $3.96 | 26,800 |
| 2016-11-15 | $3.89 | $3.89 | 173,500 |
| 2016-11-14 | $3.95 | $3.95 | 4,400 |
| 2016-11-11 | $3.97 | $3.97 | 14,100 |
| 2016-11-10 | $3.07 | $3.07 | 8,500 |
| 2016-11-09 | $3.10 | $3.10 | 44,600 |
| 2016-11-08 | $2.56 | $2.56 | 28,400 |
| 2016-11-07 | $2.60 | $2.60 | 0 |
| 2016-11-04 | $2.60 | $2.60 | 14,800 |
| 2016-11-03 | $2.48 | $2.48 | 0 |
| 2016-11-02 | $2.48 | $2.48 | 1,500 |
| 2016-11-01 | $2.48 | $2.48 | 4,200 |
| 2016-10-31 | $2.55 | $2.55 | 700 |
| 2016-10-28 | $2.55 | $2.55 | 400 |
| 2016-10-27 | $2.52 | $2.52 | 15,200 |
| 2016-10-26 | $2.66 | $2.66 | 1,500 |
| 2016-10-25 | $2.68 | $2.68 | 8,400 |
| 2016-10-24 | $2.71 | $2.71 | 0 |
| 2016-10-21 | $2.71 | $2.71 | 2,000 |
| 2016-10-20 | $2.66 | $2.66 | 2,400 |
| 2016-10-19 | $2.82 | $2.82 | 3,000 |
| 2016-10-18 | $2.98 | $2.98 | 0 |
| 2016-10-17 | $2.98 | $2.98 | 100 |
| 2016-10-14 | $2.80 | $2.80 | 2,100 |
| 2016-10-13 | $2.80 | $2.80 | 0 |
| 2016-10-12 | $2.80 | $2.80 | 100 |
| 2016-10-11 | $2.80 | $2.80 | 600 |
| 2016-10-10 | $3.00 | $3.00 | 0 |
| 2016-10-07 | $3.00 | $3.00 | 100 |
| 2016-10-06 | $3.00 | $3.00 | 21,200 |
| 2016-10-05 | $2.99 | $2.99 | 12,900 |
| 2016-10-04 | $2.36 | $2.36 | 0 |
| 2016-10-03 | $2.36 | $2.36 | 300 |
| 2016-09-30 | $2.36 | $2.36 | 800 |
| 2016-09-29 | $2.52 | $2.52 | 0 |
| 2016-09-28 | $2.52 | $2.52 | 0 |
| 2016-09-27 | $2.52 | $2.52 | 112,300 |
| 2016-09-26 | $2.50 | $2.50 | 1,200 |
| 2016-09-23 | $2.46 | $2.46 | 4,600 |
| 2016-09-22 | $2.36 | $2.36 | 6,000 |
| 2016-09-21 | $2.50 | $2.50 | 11,800 |
| 2016-09-20 | $2.75 | $2.75 | 20,900 |
| 2016-09-19 | $2.40 | $2.40 | 600 |
| 2016-09-16 | $2.30 | $2.30 | 1,600 |
| 2016-09-15 | $2.50 | $2.50 | 112,400 |
| 2016-09-14 | $2.50 | $2.50 | 14,300 |
| 2016-09-13 | $2.46 | $2.46 | 7,000 |
| 2016-09-12 | $2.30 | $2.30 | 2,400 |
| 2016-09-09 | $2.55 | $2.55 | 7,500 |
| 2016-09-08 | $2.51 | $2.51 | 0 |
| 2016-09-07 | $2.51 | $2.51 | 0 |
| 2016-09-06 | $2.51 | $2.51 | 800 |
| 2016-09-02 | $3.00 | $3.00 | 400 |
| 2016-09-01 | $3.10 | $3.10 | 1,654,000 |
| 2016-08-31 | $2.76 | $2.76 | 300 |
| 2016-08-30 | $2.98 | $2.98 | 1,300 |
| 2016-08-29 | $2.91 | $2.91 | 30,300 |
| 2016-08-26 | $2.93 | $2.93 | 3,000 |
| 2016-08-25 | $2.92 | $2.92 | 4,600 |
| 2016-08-24 | $3.10 | $3.10 | 7,800 |
| 2016-08-23 | $3.16 | $3.16 | 4,800 |
| 2016-08-22 | $3.12 | $3.12 | 200 |
| 2016-08-19 | $3.13 | $3.13 | 9,100 |
| 2016-08-18 | $3.21 | $3.21 | 4,000 |
| 2016-08-17 | $3.25 | $3.25 | 294,800 |
| 2016-08-16 | $3.25 | $3.25 | 500 |
| 2016-08-15 | $3.25 | $3.25 | 200 |
| 2016-08-12 | $3.48 | $3.48 | 0 |
| 2016-08-11 | $3.48 | $3.48 | 600 |
| 2016-08-10 | $3.25 | $3.25 | 13,200 |
| 2016-08-09 | $3.12 | $3.12 | 25,700 |
| 2016-08-08 | $3.25 | $3.25 | 28,300 |
| 2016-08-05 | $3.11 | $3.11 | 1,100 |
| 2016-08-04 | $3.23 | $3.23 | 2,300 |
| 2016-08-03 | $3.17 | $3.17 | 13,800 |
| 2016-08-02 | $3.12 | $3.12 | 0 |
| 2016-08-01 | $3.12 | $3.12 | 0 |
| 2016-07-29 | $3.12 | $3.12 | 7,400 |
| 2016-07-28 | $3.10 | $3.10 | 200 |
| 2016-07-27 | $3.05 | $3.05 | 342,900 |
| 2016-07-26 | $3.15 | $3.15 | 600 |
| 2016-07-25 | $3.15 | $3.15 | 300 |
| 2016-07-22 | $3.19 | $3.19 | 0 |
| 2016-07-21 | $3.19 | $3.19 | 0 |
| 2016-07-20 | $3.19 | $3.19 | 0 |
| 2016-07-19 | $3.19 | $3.19 | 6,300 |
| 2016-07-18 | $3.25 | $3.25 | 19,900 |
| 2016-07-15 | $3.22 | $3.22 | 4,500 |
| 2016-07-14 | $3.20 | $3.20 | 6,900 |
| 2016-07-13 | $3.29 | $3.29 | 6,000 |
| 2016-07-12 | $3.23 | $3.23 | 9,900 |
| 2016-07-11 | $3.20 | $3.20 | 2,300 |
| 2016-07-08 | $3.27 | $3.27 | 200 |
| 2016-07-07 | $3.27 | $3.27 | 1,800 |
| 2016-07-06 | $3.35 | $3.35 | 100 |
| 2016-07-05 | $3.28 | $3.28 | 21,100 |
| 2016-07-01 | $3.31 | $3.31 | 800 |
| 2016-06-30 | $3.30 | $3.30 | 300 |
| 2016-06-29 | $3.45 | $3.45 | 0 |
| 2016-06-28 | $3.45 | $3.45 | 100 |
| 2016-06-27 | $3.30 | $3.30 | 0 |
| 2016-06-24 | $3.30 | $3.30 | 1,200 |
| 2016-06-23 | $3.40 | $3.40 | 700 |
| 2016-06-22 | $3.45 | $3.45 | 59,000 |
| 2016-06-21 | $3.49 | $3.49 | 16,900 |
| 2016-06-20 | $3.54 | $3.54 | 28,400 |
| 2016-06-17 | $3.45 | $3.45 | 10,200 |
| 2016-06-16 | $3.43 | $3.43 | 100 |
| 2016-06-15 | $3.40 | $3.40 | 500 |
| 2016-06-14 | $3.40 | $3.40 | 300 |
| 2016-06-13 | $3.55 | $3.55 | 15,600 |
| 2016-06-10 | $3.31 | $3.31 | 7,600 |
| 2016-06-09 | $3.55 | $3.55 | 55,600 |
| 2016-06-08 | $3.55 | $3.55 | 102,300 |
| 2016-06-07 | $3.55 | $3.55 | 58,300 |
| 2016-06-06 | $3.57 | $3.57 | 151,800 |
| 2016-06-03 | $3.55 | $3.55 | 70,400 |
| 2016-06-02 | $3.56 | $3.56 | 39,700 |
| 2016-06-01 | $3.28 | $3.28 | 3,900 |
| 2016-05-31 | $3.49 | $3.49 | 0 |
| 2016-05-27 | $3.49 | $3.49 | 438,700 |
| 2016-05-26 | $3.30 | $3.30 | 400 |
| 2016-05-25 | $3.30 | $3.30 | 2,100 |
| 2016-05-24 | $3.50 | $3.50 | 61,200 |
| 2016-05-23 | $3.25 | $3.25 | 2,300 |
| 2016-05-20 | $3.20 | $3.20 | 2,700 |
| 2016-05-19 | $2.50 | $2.50 | 200 |
| 2016-05-18 | $2.50 | $2.50 | 0 |
| 2016-05-17 | $2.50 | $2.50 | 1,500 |
| 2016-05-16 | $2.77 | $2.77 | 600 |
| 2016-05-13 | $2.80 | $2.80 | 0 |
| 2016-05-12 | $2.80 | $2.80 | 0 |
| 2016-05-11 | $2.80 | $2.80 | 0 |
| 2016-05-10 | $2.80 | $2.80 | 0 |
| 2016-05-09 | $2.80 | $2.80 | 300 |
| 2016-05-06 | $2.90 | $2.90 | 100 |
| 2016-05-05 | $2.78 | $2.78 | 14,500 |
| 2016-05-04 | $2.95 | $2.95 | 200 |
| 2016-05-03 | $3.01 | $3.01 | 600 |
| 2016-05-02 | $3.01 | $3.01 | 0 |
| 2016-04-29 | $3.01 | $3.01 | 0 |
| 2016-04-28 | $3.01 | $3.01 | 0 |
| 2016-04-27 | $3.01 | $3.01 | 0 |
| 2016-04-26 | $3.01 | $3.01 | 0 |
| 2016-04-25 | $3.01 | $3.01 | 0 |
| 2016-04-22 | $3.01 | $3.01 | 7,000 |
| 2016-04-21 | $3.02 | $3.02 | 2,000 |
| 2016-04-20 | $3.01 | $3.01 | 1,200 |
| 2016-04-19 | $3.01 | $3.01 | 300 |
| 2016-04-18 | $3.65 | $3.65 | 900 |
| 2016-04-15 | $3.25 | $3.25 | 24,800 |
| 2016-04-14 | $3.35 | $3.35 | 700 |
| 2016-04-13 | $3.19 | $3.19 | 4,600 |
| 2016-04-12 | $2.75 | $2.75 | 30,700 |
| 2016-04-11 | $2.11 | $2.11 | 0 |
| 2016-04-08 | $2.11 | $2.11 | 0 |
| 2016-04-07 | $2.11 | $2.11 | 0 |
| 2016-04-06 | $2.11 | $2.11 | 0 |
| 2016-04-05 | $2.11 | $2.11 | 178,900 |
| 2016-04-04 | $2.01 | $2.01 | 2,000 |
| 2016-04-01 | $2.15 | $2.15 | 200 |
| 2016-03-31 | $2.15 | $2.15 | 3,300 |
| 2016-03-30 | $2.15 | $2.15 | 0 |
| 2016-03-29 | $2.15 | $2.15 | 3,700 |
| 2016-03-28 | $2.20 | $2.20 | 0 |
| 2016-03-24 | $2.20 | $2.20 | 0 |
| 2016-03-23 | $2.20 | $2.20 | 400 |
| 2016-03-22 | $2.15 | $2.15 | 0 |
| 2016-03-21 | $2.15 | $2.15 | 600 |
| 2016-03-18 | $2.15 | $2.15 | 0 |
| 2016-03-17 | $2.15 | $2.15 | 1,500 |
| 2016-03-16 | $2.16 | $2.16 | 3,900 |
| 2016-03-15 | $2.15 | $2.15 | 800 |
| 2016-03-14 | $2.30 | $2.30 | 0 |
| 2016-03-11 | $2.30 | $2.30 | 500 |
| 2016-03-10 | $2.30 | $2.30 | 0 |
| 2016-03-09 | $2.30 | $2.30 | 1,100 |
| 2016-03-08 | $2.30 | $2.30 | 4,600 |
| 2016-03-07 | $2.25 | $2.25 | 1,200 |
| 2016-03-04 | $2.41 | $2.41 | 1,100 |
| 2016-03-03 | $2.33 | $2.33 | 0 |
| 2016-03-02 | $2.33 | $2.33 | 0 |
| 2016-03-01 | $2.33 | $2.33 | 3,900 |
| 2016-02-29 | $2.36 | $2.36 | 2,700 |
| 2016-02-26 | $2.45 | $2.45 | 1,800 |
| 2016-02-25 | $2.45 | $2.45 | 7,300 |
| 2016-02-24 | $2.35 | $2.35 | 0 |
| 2016-02-23 | $2.35 | $2.35 | 13,100 |
| 2016-02-22 | $2.30 | $2.30 | 200 |
| 2016-02-19 | $2.16 | $2.16 | 2,700 |
| 2016-02-18 | $2.10 | $2.10 | 0 |
| 2016-02-17 | $2.10 | $2.10 | 300 |
| 2016-02-16 | $2.12 | $2.12 | 0 |
| 2016-02-12 | $2.12 | $2.12 | 0 |
| 2016-02-11 | $2.12 | $2.12 | 0 |
| 2016-02-10 | $2.12 | $2.12 | 200 |
| 2016-02-09 | $2.30 | $2.30 | 0 |
| 2016-02-08 | $2.30 | $2.30 | 200 |
| 2016-02-05 | $2.06 | $2.06 | 100 |
| 2016-02-04 | $2.40 | $2.40 | 3,200 |
| 2016-02-03 | $2.20 | $2.20 | 0 |
| 2016-02-02 | $2.20 | $2.20 | 2,900 |
| 2016-02-01 | $2.29 | $2.29 | 0 |
| 2016-01-29 | $2.29 | $2.29 | 0 |
| 2016-01-28 | $2.29 | $2.29 | 0 |
| 2016-01-27 | $2.29 | $2.29 | 100 |
| 2016-01-26 | $2.17 | $2.17 | 1,200 |
| 2016-01-25 | $2.17 | $2.17 | 1,500 |
| 2016-01-22 | $2.08 | $2.08 | 83,100 |
| 2016-01-21 | $2.24 | $2.24 | 800 |
| 2016-01-20 | $2.06 | $2.06 | 6,900 |
| 2016-01-19 | $2.15 | $2.15 | 12,600 |
| 2016-01-15 | $2.20 | $2.20 | 31,100 |
| 2016-01-14 | $2.40 | $2.40 | 0 |
| 2016-01-13 | $2.40 | $2.40 | 5,800 |
| 2016-01-12 | $2.42 | $2.42 | 176,700 |
| 2016-01-11 | $2.50 | $2.50 | 8,000 |
| 2016-01-08 | $2.65 | $2.65 | 2,600 |
| 2016-01-07 | $2.26 | $2.26 | 2,100 |
| 2016-01-06 | $2.48 | $2.48 | 0 |
| 2016-01-05 | $2.48 | $2.48 | 200 |
| 2016-01-04 | $2.55 | $2.55 | 3,400 |