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 | $6.13 | $6.13 | 7,100 |
| 2016-12-29 | $6.32 | $6.32 | 1,100 |
| 2016-12-28 | $6.25 | $6.25 | 10,400 |
| 2016-12-27 | $6.25 | $6.25 | 2,600 |
| 2016-12-23 | $6.35 | $6.35 | 500 |
| 2016-12-22 | $6.25 | $6.25 | 35,100 |
| 2016-12-21 | $6.20 | $6.20 | 23,100 |
| 2016-12-20 | $6.40 | $6.40 | 2,500 |
| 2016-12-19 | $6.60 | $6.60 | 6,900 |
| 2016-12-16 | $6.40 | $6.40 | 2,300 |
| 2016-12-15 | $6.49 | $6.49 | 5,200 |
| 2016-12-14 | $6.65 | $6.65 | 500 |
| 2016-12-13 | $6.89 | $6.89 | 5,900 |
| 2016-12-12 | $6.74 | $6.74 | 7,700 |
| 2016-12-09 | $6.60 | $6.60 | 2,100 |
| 2016-12-08 | $6.73 | $6.73 | 4,200 |
| 2016-12-07 | $6.66 | $6.66 | 8,200 |
| 2016-12-06 | $6.14 | $6.14 | 100,300 |
| 2016-12-05 | $6.30 | $6.30 | 24,900 |
| 2016-12-02 | $6.65 | $6.65 | 10,300 |
| 2016-12-01 | $7.00 | $7.00 | 7,200 |
| 2016-11-30 | $6.94 | $6.94 | 1,359,400 |
| 2016-11-29 | $4.46 | $4.46 | 7,900 |
| 2016-11-28 | $4.66 | $4.66 | 17,000 |
| 2016-11-25 | $4.71 | $4.71 | 2,300 |
| 2016-11-23 | $4.63 | $4.63 | 6,700 |
| 2016-11-22 | $4.67 | $4.67 | 0 |
| 2016-11-21 | $4.67 | $4.67 | 1,200 |
| 2016-11-18 | $4.40 | $4.40 | 3,800 |
| 2016-11-17 | $4.48 | $4.48 | 10,100 |
| 2016-11-16 | $4.20 | $4.20 | 7,200 |
| 2016-11-15 | $4.00 | $4.00 | 34,900 |
| 2016-11-14 | $4.25 | $4.25 | 43,700 |
| 2016-11-11 | $4.16 | $4.16 | 27,100 |
| 2016-11-10 | $3.45 | $3.45 | 28,100 |
| 2016-11-09 | $3.06 | $3.06 | 14,300 |
| 2016-11-08 | $2.71 | $2.71 | 2,100 |
| 2016-11-07 | $2.63 | $2.63 | 0 |
| 2016-11-04 | $2.63 | $2.63 | 0 |
| 2016-11-03 | $2.63 | $2.63 | 0 |
| 2016-11-02 | $2.63 | $2.63 | 0 |
| 2016-11-01 | $2.63 | $2.63 | 2,200 |
| 2016-10-31 | $2.61 | $2.61 | 300 |
| 2016-10-28 | $2.60 | $2.60 | 1,200 |
| 2016-10-27 | $2.65 | $2.65 | 1,100 |
| 2016-10-26 | $2.78 | $2.78 | 2,000 |
| 2016-10-25 | $2.85 | $2.85 | 2,600 |
| 2016-10-24 | $2.75 | $2.75 | 15,600 |
| 2016-10-21 | $2.83 | $2.83 | 2,000 |
| 2016-10-20 | $2.80 | $2.80 | 7,300 |
| 2016-10-19 | $2.77 | $2.77 | 700 |
| 2016-10-18 | $2.78 | $2.78 | 7,200 |
| 2016-10-17 | $2.77 | $2.77 | 200 |
| 2016-10-14 | $2.78 | $2.78 | 8,300 |
| 2016-10-13 | $2.77 | $2.77 | 3,900 |
| 2016-10-12 | $3.00 | $3.00 | 2,500 |
| 2016-10-11 | $2.84 | $2.84 | 100 |
| 2016-10-10 | $2.84 | $2.84 | 600 |
| 2016-10-07 | $2.75 | $2.75 | 0 |
| 2016-10-06 | $2.75 | $2.75 | 100 |
| 2016-10-05 | $2.85 | $2.85 | 1,700 |
| 2016-10-04 | $2.85 | $2.85 | 15,000 |
| 2016-10-03 | $2.85 | $2.85 | 0 |
| 2016-09-30 | $2.85 | $2.85 | 2,000 |
| 2016-09-29 | $2.70 | $2.70 | 9,400 |
| 2016-09-28 | $2.99 | $2.99 | 100 |
| 2016-09-27 | $2.51 | $2.51 | 600 |
| 2016-09-26 | $2.85 | $2.85 | 0 |
| 2016-09-23 | $2.85 | $2.85 | 5,000 |
| 2016-09-22 | $2.60 | $2.60 | 100 |
| 2016-09-21 | $2.75 | $2.75 | 2,600 |
| 2016-09-20 | $2.50 | $2.50 | 1,300 |
| 2016-09-19 | $2.35 | $2.35 | 3,500 |
| 2016-09-16 | $2.29 | $2.29 | 0 |
| 2016-09-15 | $2.29 | $2.29 | 3,300 |
| 2016-09-14 | $2.25 | $2.25 | 7,400 |
| 2016-09-13 | $2.30 | $2.30 | 13,700 |
| 2016-09-12 | $2.49 | $2.49 | 3,000 |
| 2016-09-09 | $2.75 | $2.75 | 700 |
| 2016-09-08 | $2.74 | $2.74 | 900 |
| 2016-09-07 | $2.60 | $2.60 | 300 |
| 2016-09-06 | $2.65 | $2.65 | 2,300 |
| 2016-09-02 | $2.61 | $2.61 | 0 |
| 2016-09-01 | $2.61 | $2.61 | 3,900 |
| 2016-08-31 | $2.76 | $2.76 | 1,700 |
| 2016-08-30 | $2.78 | $2.78 | 800 |
| 2016-08-29 | $2.91 | $2.91 | 5,700 |
| 2016-08-26 | $2.91 | $2.91 | 200 |
| 2016-08-25 | $3.00 | $3.00 | 4,000 |
| 2016-08-24 | $3.11 | $3.11 | 2,600 |
| 2016-08-23 | $3.15 | $3.15 | 4,200 |
| 2016-08-22 | $3.24 | $3.24 | 0 |
| 2016-08-19 | $3.24 | $3.24 | 1,300 |
| 2016-08-18 | $3.09 | $3.09 | 1,500 |
| 2016-08-17 | $3.15 | $3.15 | 5,100 |
| 2016-08-16 | $3.31 | $3.31 | 0 |
| 2016-08-15 | $3.31 | $3.31 | 114,500 |
| 2016-08-12 | $3.37 | $3.37 | 100,000 |
| 2016-08-11 | $3.34 | $3.34 | 12,900 |
| 2016-08-10 | $3.25 | $3.25 | 5,400 |
| 2016-08-09 | $3.27 | $3.27 | 3,900 |
| 2016-08-08 | $3.17 | $3.17 | 16,000 |
| 2016-08-05 | $3.27 | $3.27 | 6,100 |
| 2016-08-04 | $3.20 | $3.20 | 16,900 |
| 2016-08-03 | $3.12 | $3.12 | 3,800 |
| 2016-08-02 | $3.22 | $3.22 | 3,500 |
| 2016-08-01 | $3.20 | $3.20 | 6,700 |
| 2016-07-29 | $3.13 | $3.13 | 5,500 |
| 2016-07-28 | $3.13 | $3.13 | 0 |
| 2016-07-27 | $3.13 | $3.13 | 5,100 |
| 2016-07-26 | $3.30 | $3.30 | 400 |
| 2016-07-25 | $3.17 | $3.17 | 900 |
| 2016-07-22 | $3.30 | $3.30 | 0 |
| 2016-07-21 | $3.30 | $3.30 | 800 |
| 2016-07-20 | $3.16 | $3.16 | 200 |
| 2016-07-19 | $3.16 | $3.16 | 400 |
| 2016-07-18 | $3.16 | $3.16 | 15,800 |
| 2016-07-15 | $3.20 | $3.20 | 4,300 |
| 2016-07-14 | $3.38 | $3.38 | 5,000 |
| 2016-07-13 | $3.38 | $3.38 | 1,400 |
| 2016-07-12 | $3.26 | $3.26 | 2,500 |
| 2016-07-11 | $3.21 | $3.21 | 3,900 |
| 2016-07-08 | $3.20 | $3.20 | 1,800 |
| 2016-07-07 | $3.27 | $3.27 | 10,500 |
| 2016-07-06 | $3.30 | $3.30 | 4,100 |
| 2016-07-05 | $3.34 | $3.34 | 7,700 |
| 2016-07-01 | $3.43 | $3.43 | 0 |
| 2016-06-30 | $3.43 | $3.43 | 1,100 |
| 2016-06-29 | $3.44 | $3.44 | 200 |
| 2016-06-28 | $3.30 | $3.30 | 500 |
| 2016-06-27 | $3.40 | $3.40 | 500 |
| 2016-06-24 | $3.21 | $3.21 | 800 |
| 2016-06-23 | $3.41 | $3.41 | 1,500 |
| 2016-06-22 | $3.43 | $3.43 | 48,400 |
| 2016-06-21 | $3.46 | $3.46 | 400 |
| 2016-06-20 | $3.74 | $3.74 | 100 |
| 2016-06-17 | $3.55 | $3.55 | 0 |
| 2016-06-16 | $3.55 | $3.55 | 100 |
| 2016-06-15 | $3.55 | $3.55 | 4,500 |
| 2016-06-14 | $3.45 | $3.45 | 3,000 |
| 2016-06-13 | $3.40 | $3.40 | 6,600 |
| 2016-06-10 | $3.55 | $3.55 | 400 |
| 2016-06-09 | $3.60 | $3.60 | 100 |
| 2016-06-08 | $3.56 | $3.56 | 3,800 |
| 2016-06-07 | $3.57 | $3.57 | 7,100 |
| 2016-06-06 | $3.62 | $3.62 | 11,400 |
| 2016-06-03 | $3.55 | $3.55 | 7,100 |
| 2016-06-02 | $3.57 | $3.57 | 99,000 |
| 2016-06-01 | $3.30 | $3.30 | 29,800 |
| 2016-05-31 | $3.49 | $3.49 | 29,700 |
| 2016-05-27 | $3.52 | $3.52 | 6,800 |
| 2016-05-26 | $3.51 | $3.51 | 3,200 |
| 2016-05-25 | $3.41 | $3.41 | 300 |
| 2016-05-24 | $3.00 | $3.00 | 0 |
| 2016-05-23 | $3.00 | $3.00 | 0 |
| 2016-05-20 | $3.00 | $3.00 | 3,200 |
| 2016-05-19 | $2.84 | $2.84 | 0 |
| 2016-05-18 | $2.84 | $2.84 | 0 |
| 2016-05-17 | $2.84 | $2.84 | 200 |
| 2016-05-16 | $2.95 | $2.95 | 800 |
| 2016-05-13 | $2.95 | $2.95 | 0 |
| 2016-05-12 | $2.95 | $2.95 | 0 |
| 2016-05-11 | $2.95 | $2.95 | 0 |
| 2016-05-10 | $2.95 | $2.95 | 1,300 |
| 2016-05-09 | $2.80 | $2.80 | 1,100 |
| 2016-05-06 | $2.91 | $2.91 | 0 |
| 2016-05-05 | $2.91 | $2.91 | 1,100 |
| 2016-05-04 | $2.91 | $2.91 | 600 |
| 2016-05-03 | $2.88 | $2.88 | 0 |
| 2016-05-02 | $2.88 | $2.88 | 600 |
| 2016-04-29 | $3.24 | $3.24 | 8,600 |
| 2016-04-28 | $3.15 | $3.15 | 400 |
| 2016-04-27 | $3.15 | $3.15 | 1,000 |
| 2016-04-26 | $3.14 | $3.14 | 1,600 |
| 2016-04-25 | $3.15 | $3.15 | 1,600 |
| 2016-04-22 | $3.10 | $3.10 | 0 |
| 2016-04-21 | $3.10 | $3.10 | 0 |
| 2016-04-20 | $3.10 | $3.10 | 9,400 |
| 2016-04-19 | $3.15 | $3.15 | 1,000 |
| 2016-04-18 | $3.20 | $3.20 | 3,300 |
| 2016-04-15 | $3.20 | $3.20 | 26,800 |
| 2016-04-14 | $3.20 | $3.20 | 16,400 |
| 2016-04-13 | $2.93 | $2.93 | 14,800 |
| 2016-04-12 | $3.20 | $3.20 | 6,700 |
| 2016-04-11 | $2.30 | $2.30 | 10,200 |
| 2016-04-08 | $2.08 | $2.08 | 900 |
| 2016-04-07 | $2.10 | $2.10 | 0 |
| 2016-04-06 | $2.10 | $2.10 | 2,200 |
| 2016-04-05 | $2.30 | $2.30 | 357,200 |
| 2016-04-04 | $2.11 | $2.11 | 0 |
| 2016-04-01 | $2.11 | $2.11 | 200 |
| 2016-03-31 | $2.17 | $2.17 | 0 |
| 2016-03-30 | $2.17 | $2.17 | 5,000 |
| 2016-03-29 | $2.16 | $2.16 | 3,000 |
| 2016-03-28 | $2.23 | $2.23 | 0 |
| 2016-03-24 | $2.23 | $2.23 | 2,400 |
| 2016-03-23 | $2.08 | $2.08 | 0 |
| 2016-03-22 | $2.08 | $2.08 | 0 |
| 2016-03-21 | $2.08 | $2.08 | 0 |
| 2016-03-18 | $2.08 | $2.08 | 1,000 |
| 2016-03-17 | $2.20 | $2.20 | 700 |
| 2016-03-16 | $2.22 | $2.22 | 700 |
| 2016-03-15 | $2.31 | $2.31 | 0 |
| 2016-03-14 | $2.31 | $2.31 | 0 |
| 2016-03-11 | $2.31 | $2.31 | 0 |
| 2016-03-10 | $2.31 | $2.31 | 0 |
| 2016-03-09 | $2.31 | $2.31 | 1,600 |
| 2016-03-08 | $2.41 | $2.41 | 0 |
| 2016-03-07 | $2.41 | $2.41 | 1,900 |
| 2016-03-04 | $2.44 | $2.44 | 5,400 |
| 2016-03-03 | $2.52 | $2.52 | 600 |
| 2016-03-02 | $2.48 | $2.48 | 0 |
| 2016-03-01 | $2.48 | $2.48 | 8,000 |
| 2016-02-29 | $2.48 | $2.48 | 500 |
| 2016-02-26 | $2.46 | $2.46 | 6,200 |
| 2016-02-25 | $2.30 | $2.30 | 6,900 |
| 2016-02-24 | $2.13 | $2.13 | 0 |
| 2016-02-23 | $2.13 | $2.13 | 1,500 |
| 2016-02-22 | $2.17 | $2.17 | 0 |
| 2016-02-19 | $2.17 | $2.17 | 4,900 |
| 2016-02-18 | $2.20 | $2.20 | 68,100 |
| 2016-02-17 | $2.16 | $2.16 | 900 |
| 2016-02-16 | $2.39 | $2.39 | 0 |
| 2016-02-12 | $2.39 | $2.39 | 0 |
| 2016-02-11 | $2.39 | $2.39 | 0 |
| 2016-02-10 | $2.39 | $2.39 | 1,000 |
| 2016-02-09 | $2.44 | $2.44 | 300 |
| 2016-02-08 | $2.39 | $2.39 | 1,300 |
| 2016-02-05 | $2.32 | $2.32 | 7,500 |
| 2016-02-04 | $2.23 | $2.23 | 3,400 |
| 2016-02-03 | $2.20 | $2.20 | 0 |
| 2016-02-02 | $2.20 | $2.20 | 400 |
| 2016-02-01 | $2.01 | $2.01 | 0 |
| 2016-01-29 | $2.01 | $2.01 | 0 |
| 2016-01-28 | $2.01 | $2.01 | 0 |
| 2016-01-27 | $2.01 | $2.01 | 0 |
| 2016-01-26 | $2.01 | $2.01 | 100 |
| 2016-01-25 | $2.30 | $2.30 | 6,400 |
| 2016-01-22 | $2.25 | $2.25 | 100 |
| 2016-01-21 | $2.15 | $2.15 | 0 |
| 2016-01-20 | $2.15 | $2.15 | 5,300 |
| 2016-01-19 | $2.11 | $2.11 | 11,800 |
| 2016-01-15 | $2.25 | $2.25 | 0 |
| 2016-01-14 | $2.25 | $2.25 | 300 |
| 2016-01-13 | $2.37 | $2.37 | 0 |
| 2016-01-12 | $2.37 | $2.37 | 8,000 |
| 2016-01-11 | $2.46 | $2.46 | 5,300 |
| 2016-01-08 | $2.46 | $2.46 | 200 |
| 2016-01-07 | $2.26 | $2.26 | 700 |
| 2016-01-06 | $2.51 | $2.51 | 0 |
| 2016-01-05 | $2.51 | $2.51 | 100 |
| 2016-01-04 | $2.50 | $2.50 | 0 |