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 | $6.00 | $6.00 | 900 |
| 2016-12-29 | $6.00 | $6.00 | 1,200 |
| 2016-12-28 | $6.26 | $6.26 | 1,200 |
| 2016-12-27 | $6.05 | $6.05 | 3,000 |
| 2016-12-23 | $5.95 | $5.95 | 0 |
| 2016-12-22 | $5.95 | $5.95 | 14,500 |
| 2016-12-21 | $6.30 | $6.30 | 5,000 |
| 2016-12-20 | $6.15 | $6.15 | 6,600 |
| 2016-12-19 | $6.25 | $6.25 | 1,200 |
| 2016-12-16 | $6.22 | $6.22 | 800 |
| 2016-12-15 | $6.60 | $6.60 | 0 |
| 2016-12-14 | $6.60 | $6.60 | 700 |
| 2016-12-13 | $6.60 | $6.60 | 600 |
| 2016-12-12 | $6.50 | $6.50 | 55,600 |
| 2016-12-09 | $6.55 | $6.55 | 1,100 |
| 2016-12-08 | $6.60 | $6.60 | 2,800 |
| 2016-12-07 | $6.36 | $6.36 | 1,400 |
| 2016-12-06 | $6.39 | $6.39 | 203,500 |
| 2016-12-05 | $6.09 | $6.09 | 3,900 |
| 2016-12-02 | $6.50 | $6.50 | 2,200 |
| 2016-12-01 | $7.00 | $7.00 | 758,800 |
| 2016-11-30 | $6.35 | $6.35 | 262,700 |
| 2016-11-29 | $4.56 | $4.56 | 1,795,900 |
| 2016-11-28 | $4.80 | $4.80 | 1,904,500 |
| 2016-11-25 | $4.55 | $4.55 | 2,400 |
| 2016-11-23 | $4.54 | $4.54 | 4,200 |
| 2016-11-22 | $4.38 | $4.38 | 416,200 |
| 2016-11-21 | $4.38 | $4.38 | 25,900 |
| 2016-11-18 | $4.35 | $4.35 | 1,500 |
| 2016-11-17 | $4.41 | $4.41 | 134,700 |
| 2016-11-16 | $4.40 | $4.40 | 502,800 |
| 2016-11-15 | $4.13 | $4.13 | 511,600 |
| 2016-11-14 | $4.07 | $4.07 | 141,800 |
| 2016-11-11 | $4.10 | $4.10 | 20,800 |
| 2016-11-10 | $3.38 | $3.38 | 11,200 |
| 2016-11-09 | $3.01 | $3.01 | 52,700 |
| 2016-11-08 | $2.46 | $2.46 | 0 |
| 2016-11-07 | $2.46 | $2.46 | 200 |
| 2016-11-04 | $2.55 | $2.55 | 100 |
| 2016-11-03 | $2.59 | $2.59 | 0 |
| 2016-11-02 | $2.59 | $2.59 | 100 |
| 2016-11-01 | $2.46 | $2.46 | 0 |
| 2016-10-31 | $2.46 | $2.46 | 200 |
| 2016-10-28 | $2.53 | $2.53 | 200 |
| 2016-10-27 | $2.51 | $2.51 | 1,200 |
| 2016-10-26 | $2.77 | $2.77 | 3,200 |
| 2016-10-25 | $2.75 | $2.75 | 0 |
| 2016-10-24 | $2.75 | $2.75 | 9,000 |
| 2016-10-21 | $2.70 | $2.70 | 1,800 |
| 2016-10-20 | $2.75 | $2.75 | 0 |
| 2016-10-19 | $2.75 | $2.75 | 900 |
| 2016-10-18 | $2.70 | $2.70 | 5,800 |
| 2016-10-17 | $2.69 | $2.69 | 0 |
| 2016-10-14 | $2.69 | $2.69 | 0 |
| 2016-10-13 | $2.69 | $2.69 | 0 |
| 2016-10-12 | $2.69 | $2.69 | 100 |
| 2016-10-11 | $2.68 | $2.68 | 300 |
| 2016-10-10 | $2.75 | $2.75 | 0 |
| 2016-10-07 | $2.75 | $2.75 | 0 |
| 2016-10-06 | $2.75 | $2.75 | 8,000 |
| 2016-10-05 | $2.75 | $2.75 | 16,700 |
| 2016-10-04 | $2.46 | $2.46 | 100 |
| 2016-10-03 | $2.60 | $2.60 | 0 |
| 2016-09-30 | $2.60 | $2.60 | 0 |
| 2016-09-29 | $2.60 | $2.60 | 0 |
| 2016-09-28 | $2.60 | $2.60 | 0 |
| 2016-09-27 | $2.60 | $2.60 | 0 |
| 2016-09-26 | $2.60 | $2.60 | 0 |
| 2016-09-23 | $2.60 | $2.60 | 0 |
| 2016-09-22 | $2.60 | $2.60 | 0 |
| 2016-09-21 | $2.60 | $2.60 | 500 |
| 2016-09-20 | $2.15 | $2.15 | 1,000 |
| 2016-09-19 | $2.00 | $2.00 | 0 |
| 2016-09-16 | $2.00 | $2.00 | 0 |
| 2016-09-15 | $2.00 | $2.00 | 0 |
| 2016-09-14 | $2.00 | $2.00 | 100 |
| 2016-09-13 | $2.35 | $2.35 | 2,600 |
| 2016-09-12 | $2.45 | $2.45 | 900 |
| 2016-09-09 | $2.55 | $2.55 | 1,300 |
| 2016-09-08 | $2.52 | $2.52 | 0 |
| 2016-09-07 | $2.52 | $2.52 | 300 |
| 2016-09-06 | $2.54 | $2.54 | 100 |
| 2016-09-02 | $2.75 | $2.75 | 0 |
| 2016-09-01 | $2.75 | $2.75 | 0 |
| 2016-08-31 | $2.75 | $2.75 | 100 |
| 2016-08-30 | $2.95 | $2.95 | 0 |
| 2016-08-29 | $2.95 | $2.95 | 0 |
| 2016-08-26 | $2.95 | $2.95 | 0 |
| 2016-08-25 | $2.95 | $2.95 | 100 |
| 2016-08-24 | $3.00 | $3.00 | 1,300 |
| 2016-08-23 | $3.19 | $3.19 | 0 |
| 2016-08-22 | $3.19 | $3.19 | 0 |
| 2016-08-19 | $3.19 | $3.19 | 2,500 |
| 2016-08-18 | $3.11 | $3.11 | 2,700 |
| 2016-08-17 | $3.12 | $3.12 | 1,100 |
| 2016-08-16 | $3.29 | $3.29 | 0 |
| 2016-08-15 | $3.29 | $3.29 | 7,900 |
| 2016-08-12 | $3.30 | $3.30 | 0 |
| 2016-08-11 | $3.30 | $3.30 | 0 |
| 2016-08-10 | $3.30 | $3.30 | 320,000 |
| 2016-08-09 | $3.18 | $3.18 | 700 |
| 2016-08-08 | $3.16 | $3.16 | 3,300 |
| 2016-08-05 | $3.11 | $3.11 | 0 |
| 2016-08-04 | $3.11 | $3.11 | 0 |
| 2016-08-03 | $3.11 | $3.11 | 0 |
| 2016-08-02 | $3.11 | $3.11 | 0 |
| 2016-08-01 | $3.11 | $3.11 | 0 |
| 2016-07-29 | $3.11 | $3.11 | 0 |
| 2016-07-28 | $3.11 | $3.11 | 0 |
| 2016-07-27 | $3.11 | $3.11 | 28,800 |
| 2016-07-26 | $3.12 | $3.12 | 5,300 |
| 2016-07-25 | $3.30 | $3.30 | 0 |
| 2016-07-22 | $3.30 | $3.30 | 0 |
| 2016-07-21 | $3.30 | $3.30 | 0 |
| 2016-07-20 | $3.30 | $3.30 | 1,100 |
| 2016-07-19 | $3.11 | $3.11 | 500 |
| 2016-07-18 | $3.39 | $3.39 | 0 |
| 2016-07-15 | $3.39 | $3.39 | 4,200 |
| 2016-07-14 | $3.26 | $3.26 | 0 |
| 2016-07-13 | $3.26 | $3.26 | 0 |
| 2016-07-12 | $3.26 | $3.26 | 0 |
| 2016-07-11 | $3.26 | $3.26 | 1,700 |
| 2016-07-08 | $3.25 | $3.25 | 100 |
| 2016-07-07 | $3.29 | $3.29 | 100 |
| 2016-07-06 | $3.25 | $3.25 | 5,200 |
| 2016-07-05 | $3.29 | $3.29 | 10,300 |
| 2016-07-01 | $3.31 | $3.31 | 0 |
| 2016-06-30 | $3.31 | $3.31 | 0 |
| 2016-06-29 | $3.31 | $3.31 | 0 |
| 2016-06-28 | $3.31 | $3.31 | 0 |
| 2016-06-27 | $3.31 | $3.31 | 1,000 |
| 2016-06-24 | $3.70 | $3.70 | 0 |
| 2016-06-23 | $3.70 | $3.70 | 200 |
| 2016-06-22 | $3.33 | $3.33 | 100 |
| 2016-06-21 | $3.52 | $3.52 | 0 |
| 2016-06-20 | $3.52 | $3.52 | 0 |
| 2016-06-17 | $3.52 | $3.52 | 0 |
| 2016-06-16 | $3.52 | $3.52 | 0 |
| 2016-06-15 | $3.52 | $3.52 | 0 |
| 2016-06-14 | $3.52 | $3.52 | 0 |
| 2016-06-13 | $3.52 | $3.52 | 1,000 |
| 2016-06-10 | $3.46 | $3.46 | 0 |
| 2016-06-09 | $3.46 | $3.46 | 0 |
| 2016-06-08 | $3.46 | $3.46 | 0 |
| 2016-06-07 | $3.46 | $3.46 | 1,000 |
| 2016-06-06 | $3.60 | $3.60 | 0 |
| 2016-06-03 | $3.60 | $3.60 | 0 |
| 2016-06-02 | $3.60 | $3.60 | 0 |
| 2016-06-01 | $3.60 | $3.60 | 0 |
| 2016-05-31 | $3.60 | $3.60 | 4,800 |
| 2016-05-27 | $3.40 | $3.40 | 0 |
| 2016-05-26 | $3.40 | $3.40 | 0 |
| 2016-05-25 | $3.40 | $3.40 | 8,100 |
| 2016-05-24 | $3.35 | $3.35 | 300 |
| 2016-05-23 | $3.35 | $3.35 | 1,700 |
| 2016-05-20 | $3.30 | $3.30 | 103,500 |
| 2016-05-19 | $3.10 | $3.10 | 100 |
| 2016-05-18 | $3.00 | $3.00 | 0 |
| 2016-05-17 | $3.00 | $3.00 | 1,100 |
| 2016-05-16 | $3.10 | $3.10 | 0 |
| 2016-05-13 | $3.10 | $3.10 | 0 |
| 2016-05-12 | $3.10 | $3.10 | 0 |
| 2016-05-11 | $3.10 | $3.10 | 1,400 |
| 2016-05-10 | $3.10 | $3.10 | 0 |
| 2016-05-09 | $3.10 | $3.10 | 6,400 |
| 2016-05-06 | $3.00 | $3.00 | 400 |
| 2016-05-05 | $3.11 | $3.11 | 4,167,100 |
| 2016-05-04 | $3.13 | $3.13 | 200 |
| 2016-05-03 | $3.26 | $3.26 | 0 |
| 2016-05-02 | $3.26 | $3.26 | 0 |
| 2016-04-29 | $3.26 | $3.26 | 0 |
| 2016-04-28 | $3.26 | $3.26 | 1,000 |
| 2016-04-27 | $3.75 | $3.75 | 0 |
| 2016-04-26 | $3.75 | $3.75 | 0 |
| 2016-04-25 | $3.75 | $3.75 | 0 |
| 2016-04-22 | $3.75 | $3.75 | 0 |
| 2016-04-21 | $3.75 | $3.75 | 0 |
| 2016-04-20 | $3.75 | $3.75 | 0 |
| 2016-04-19 | $3.75 | $3.75 | 0 |
| 2016-04-18 | $3.75 | $3.75 | 0 |
| 2016-04-15 | $3.75 | $3.75 | 7,400 |
| 2016-04-14 | $3.88 | $3.88 | 5,001,700 |
| 2016-04-13 | $3.60 | $3.60 | 506,100 |
| 2016-04-12 | $3.09 | $3.09 | 109,000 |
| 2016-04-11 | $2.69 | $2.69 | 2,400 |
| 2016-04-08 | $2.72 | $2.72 | 0 |
| 2016-04-07 | $2.72 | $2.72 | 0 |
| 2016-04-06 | $2.72 | $2.72 | 400 |
| 2016-04-05 | $2.84 | $2.84 | 34,900 |
| 2016-04-04 | $3.04 | $3.04 | 500 |
| 2016-04-01 | $2.66 | $2.66 | 2,100 |
| 2016-03-31 | $2.84 | $2.84 | 3,700 |
| 2016-03-30 | $2.90 | $2.90 | 0 |
| 2016-03-29 | $2.90 | $2.90 | 14,100 |
| 2016-03-28 | $2.90 | $2.90 | 6,200 |
| 2016-03-24 | $2.90 | $2.90 | 0 |
| 2016-03-23 | $2.90 | $2.90 | 0 |
| 2016-03-22 | $2.90 | $2.90 | 0 |
| 2016-03-21 | $2.90 | $2.90 | 3,700 |
| 2016-03-18 | $2.90 | $2.90 | 0 |
| 2016-03-17 | $2.90 | $2.90 | 0 |
| 2016-03-16 | $2.90 | $2.90 | 3,600 |
| 2016-03-15 | $2.90 | $2.90 | 5,100 |
| 2016-03-14 | $3.05 | $3.05 | 0 |
| 2016-03-11 | $3.05 | $3.05 | 0 |
| 2016-03-10 | $3.05 | $3.05 | 0 |
| 2016-03-09 | $3.05 | $3.05 | 0 |
| 2016-03-08 | $3.05 | $3.05 | 3,800 |
| 2016-03-07 | $3.05 | $3.05 | 100 |
| 2016-03-04 | $3.07 | $3.07 | 0 |
| 2016-03-03 | $3.07 | $3.07 | 0 |
| 2016-03-02 | $3.07 | $3.07 | 0 |
| 2016-03-01 | $3.07 | $3.07 | 1,200 |
| 2016-02-29 | $2.98 | $2.98 | 0 |
| 2016-02-26 | $2.98 | $2.98 | 0 |
| 2016-02-25 | $2.98 | $2.98 | 50,700 |
| 2016-02-24 | $2.64 | $2.64 | 0 |
| 2016-02-23 | $2.64 | $2.64 | 100 |
| 2016-02-22 | $2.64 | $2.64 | 500 |
| 2016-02-19 | $2.60 | $2.60 | 4,800 |
| 2016-02-18 | $2.60 | $2.60 | 23,400 |
| 2016-02-17 | $2.74 | $2.74 | 1,000 |
| 2016-02-16 | $2.48 | $2.48 | 0 |
| 2016-02-12 | $2.48 | $2.48 | 2,200 |
| 2016-02-11 | $2.98 | $2.98 | 3,300 |
| 2016-02-10 | $2.99 | $2.99 | 0 |
| 2016-02-09 | $2.99 | $2.99 | 2,500 |
| 2016-02-08 | $2.65 | $2.65 | 4,700 |
| 2016-02-05 | $2.98 | $2.98 | 2,200 |
| 2016-02-04 | $2.80 | $2.80 | 0 |
| 2016-02-03 | $2.80 | $2.80 | 0 |
| 2016-02-02 | $2.80 | $2.80 | 0 |
| 2016-02-01 | $2.80 | $2.80 | 0 |
| 2016-01-29 | $2.80 | $2.80 | 0 |
| 2016-01-28 | $2.80 | $2.80 | 0 |
| 2016-01-27 | $2.80 | $2.80 | 9,200 |
| 2016-01-26 | $2.80 | $2.80 | 0 |
| 2016-01-25 | $2.80 | $2.80 | 0 |
| 2016-01-22 | $2.80 | $2.80 | 145,500 |
| 2016-01-21 | $2.45 | $2.45 | 0 |
| 2016-01-20 | $2.45 | $2.45 | 0 |
| 2016-01-19 | $2.45 | $2.45 | 18,600 |
| 2016-01-15 | $3.00 | $3.00 | 0 |
| 2016-01-14 | $3.00 | $3.00 | 3,000 |
| 2016-01-13 | $3.00 | $3.00 | 6,100 |
| 2016-01-12 | $2.83 | $2.83 | 5,300 |
| 2016-01-11 | $2.92 | $2.92 | 500 |
| 2016-01-08 | $2.92 | $2.92 | 0 |
| 2016-01-07 | $2.92 | $2.92 | 9,700 |
| 2016-01-06 | $3.00 | $3.00 | 0 |
| 2016-01-05 | $3.00 | $3.00 | 0 |
| 2016-01-04 | $3.00 | $3.00 | 5,000 |