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
- 2013-03-18 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 | $4.17 | $4.17 | 2,600 |
| 2016-12-29 | $3.80 | $3.80 | 4,400 |
| 2016-12-28 | $4.03 | $4.03 | 12,300 |
| 2016-12-27 | $4.00 | $4.00 | 300 |
| 2016-12-23 | $4.18 | $4.18 | 300 |
| 2016-12-22 | $4.19 | $4.19 | 5,300 |
| 2016-12-21 | $4.00 | $4.00 | 6,000 |
| 2016-12-20 | $4.27 | $4.27 | 13,900 |
| 2016-12-19 | $4.28 | $4.28 | 10,600 |
| 2016-12-16 | $4.25 | $4.25 | 20,800 |
| 2016-12-15 | $4.19 | $4.19 | 23,200 |
| 2016-12-14 | $4.40 | $4.40 | 38,300 |
| 2016-12-13 | $4.34 | $4.34 | 156,200 |
| 2016-12-12 | $4.58 | $4.58 | 39,600 |
| 2016-12-09 | $4.22 | $4.22 | 7,400 |
| 2016-12-08 | $3.90 | $3.90 | 19,000 |
| 2016-12-07 | $3.89 | $3.89 | 19,200 |
| 2016-12-06 | $4.00 | $4.00 | 400 |
| 2016-12-05 | $3.89 | $3.89 | 29,100 |
| 2016-12-02 | $4.00 | $4.00 | 25,000 |
| 2016-12-01 | $3.50 | $3.50 | 4,300 |
| 2016-11-30 | $3.50 | $3.50 | 17,700 |
| 2016-11-29 | $3.70 | $3.70 | 36,600 |
| 2016-11-28 | $4.11 | $4.11 | 10,900 |
| 2016-11-25 | $4.25 | $4.25 | 400 |
| 2016-11-23 | $4.01 | $4.01 | 1,800 |
| 2016-11-22 | $4.19 | $4.19 | 8,000 |
| 2016-11-21 | $4.10 | $4.10 | 9,200 |
| 2016-11-18 | $4.04 | $4.04 | 3,000 |
| 2016-11-17 | $3.97 | $3.97 | 5,100 |
| 2016-11-16 | $4.02 | $4.02 | 4,300 |
| 2016-11-15 | $4.06 | $4.06 | 7,600 |
| 2016-11-14 | $4.05 | $4.05 | 18,500 |
| 2016-11-11 | $4.15 | $4.15 | 6,700 |
| 2016-11-10 | $4.26 | $4.26 | 13,400 |
| 2016-11-09 | $4.34 | $4.34 | 800 |
| 2016-11-08 | $4.34 | $4.34 | 800 |
| 2016-11-07 | $4.30 | $4.30 | 300 |
| 2016-11-04 | $4.26 | $4.26 | 18,600 |
| 2016-11-03 | $4.31 | $4.31 | 0 |
| 2016-11-02 | $4.31 | $4.31 | 0 |
| 2016-11-01 | $4.31 | $4.31 | 0 |
| 2016-10-31 | $4.31 | $4.31 | 9,000 |
| 2016-10-28 | $4.20 | $4.20 | 3,000 |
| 2016-10-27 | $4.11 | $4.11 | 1,000 |
| 2016-10-26 | $4.19 | $4.19 | 3,000 |
| 2016-10-25 | $4.31 | $4.31 | 2,400 |
| 2016-10-24 | $4.19 | $4.19 | 9,400 |
| 2016-10-21 | $3.98 | $3.98 | 5,900 |
| 2016-10-20 | $4.20 | $4.20 | 25,300 |
| 2016-10-19 | $4.01 | $4.01 | 39,200 |
| 2016-10-18 | $4.00 | $4.00 | 3,200 |
| 2016-10-17 | $4.22 | $4.22 | 0 |
| 2016-10-14 | $4.22 | $4.22 | 8,200 |
| 2016-10-13 | $4.20 | $4.20 | 33,500 |
| 2016-10-12 | $4.40 | $4.40 | 0 |
| 2016-10-11 | $4.40 | $4.40 | 22,300 |
| 2016-10-10 | $4.35 | $4.35 | 3,400 |
| 2016-10-07 | $4.38 | $4.38 | 18,000 |
| 2016-10-06 | $4.30 | $4.30 | 27,700 |
| 2016-10-05 | $4.10 | $4.10 | 26,200 |
| 2016-10-04 | $3.80 | $3.80 | 7,900 |
| 2016-10-03 | $4.01 | $4.01 | 5,300 |
| 2016-09-30 | $4.04 | $4.04 | 12,500 |
| 2016-09-29 | $4.15 | $4.15 | 180,400 |
| 2016-09-28 | $4.12 | $4.12 | 29,000 |
| 2016-09-27 | $4.15 | $4.15 | 117,800 |
| 2016-09-26 | $4.10 | $4.10 | 7,700 |
| 2016-09-23 | $4.25 | $4.25 | 188,600 |
| 2016-09-22 | $4.10 | $4.10 | 35,400 |
| 2016-09-21 | $4.00 | $4.00 | 1,000 |
| 2016-09-20 | $4.00 | $4.00 | 42,100 |
| 2016-09-19 | $4.00 | $4.00 | 39,600 |
| 2016-09-16 | $4.18 | $4.18 | 61,800 |
| 2016-09-15 | $4.20 | $4.20 | 57,200 |
| 2016-09-14 | $4.14 | $4.14 | 16,000 |
| 2016-09-13 | $4.24 | $4.24 | 36,100 |
| 2016-09-12 | $4.61 | $4.61 | 21,800 |
| 2016-09-09 | $4.63 | $4.63 | 11,100 |
| 2016-09-08 | $4.70 | $4.70 | 8,000 |
| 2016-09-07 | $4.68 | $4.68 | 19,700 |
| 2016-09-06 | $4.72 | $4.72 | 12,800 |
| 2016-09-02 | $4.64 | $4.64 | 17,200 |
| 2016-09-01 | $4.87 | $4.87 | 35,800 |
| 2016-08-31 | $5.16 | $5.16 | 71,700 |
| 2016-08-30 | $4.74 | $4.74 | 45,500 |
| 2016-08-29 | $4.92 | $4.92 | 36,500 |
| 2016-08-26 | $4.93 | $4.93 | 39,000 |
| 2016-08-25 | $5.18 | $5.18 | 111,500 |
| 2016-08-24 | $4.82 | $4.82 | 114,200 |
| 2016-08-23 | $4.60 | $4.60 | 182,000 |
| 2016-08-22 | $5.15 | $5.15 | 92,800 |
| 2016-08-19 | $5.20 | $5.20 | 127,000 |
| 2016-08-18 | $5.22 | $5.22 | 158,600 |
| 2016-08-17 | $5.18 | $5.18 | 53,800 |
| 2016-08-16 | $5.20 | $5.20 | 77,100 |
| 2016-08-15 | $5.20 | $5.20 | 41,900 |
| 2016-08-12 | $5.20 | $5.20 | 75,000 |
| 2016-08-11 | $5.38 | $5.38 | 148,000 |
| 2016-08-10 | $5.32 | $5.32 | 156,700 |
| 2016-08-09 | $5.29 | $5.29 | 46,600 |
| 2016-08-08 | $5.05 | $5.05 | 730,800 |
| 2016-08-05 | $4.30 | $4.30 | 0 |
| 2016-08-04 | $4.30 | $4.30 | 0 |
| 2016-08-03 | $4.30 | $4.30 | 0 |
| 2016-08-02 | $4.30 | $4.30 | 0 |
| 2016-08-01 | $4.30 | $4.30 | 0 |
| 2016-07-29 | $4.30 | $4.30 | 0 |
| 2016-07-28 | $4.30 | $4.30 | 0 |
| 2016-07-27 | $4.30 | $4.30 | 0 |
| 2016-07-26 | $4.30 | $4.30 | 0 |
| 2016-07-25 | $4.30 | $4.30 | 0 |
| 2016-07-22 | $4.30 | $4.30 | 0 |
| 2016-07-21 | $4.30 | $4.30 | 0 |
| 2016-07-20 | $4.30 | $4.30 | 0 |
| 2016-07-19 | $4.30 | $4.30 | 0 |
| 2016-07-18 | $4.30 | $4.30 | 0 |
| 2016-07-15 | $4.30 | $4.30 | 48,600 |
| 2016-07-14 | $4.34 | $4.34 | 75,200 |
| 2016-07-13 | $4.25 | $4.25 | 15,000 |
| 2016-07-12 | $4.06 | $4.06 | 96,600 |
| 2016-07-11 | $4.07 | $4.07 | 16,900 |
| 2016-07-08 | $4.00 | $4.00 | 29,400 |
| 2016-07-07 | $4.03 | $4.03 | 42,400 |
| 2016-07-06 | $4.05 | $4.05 | 31,800 |
| 2016-07-05 | $4.21 | $4.21 | 175,400 |
| 2016-07-01 | $4.45 | $4.45 | 35,200 |
| 2016-06-30 | $4.55 | $4.55 | 108,800 |
| 2016-06-29 | $4.53 | $4.53 | 51,700 |
| 2016-06-28 | $4.30 | $4.30 | 31,900 |
| 2016-06-27 | $4.30 | $4.30 | 14,700 |
| 2016-06-24 | $4.19 | $4.19 | 62,800 |
| 2016-06-23 | $4.04 | $4.04 | 0 |
| 2016-06-22 | $4.04 | $4.04 | 0 |
| 2016-06-21 | $4.04 | $4.04 | 100 |
| 2016-06-20 | $4.41 | $4.41 | 7,800 |
| 2016-06-17 | $4.49 | $4.49 | 47,200 |
| 2016-06-16 | $4.37 | $4.37 | 76,600 |
| 2016-06-15 | $4.67 | $4.67 | 1,127,300 |
| 2016-06-14 | $4.60 | $4.60 | 183,300 |
| 2016-06-13 | $4.52 | $4.52 | 284,800 |
| 2016-06-10 | $4.50 | $4.50 | 40,400 |
| 2016-06-09 | $4.50 | $4.50 | 114,300 |
| 2016-06-08 | $3.80 | $3.80 | 0 |
| 2016-06-07 | $3.80 | $3.80 | 99,500 |
| 2016-06-06 | $3.90 | $3.90 | 51,700 |
| 2016-06-03 | $3.92 | $3.92 | 154,400 |
| 2016-06-02 | $3.32 | $3.32 | 28,600 |
| 2016-06-01 | $3.35 | $3.35 | 26,000 |
| 2016-05-31 | $3.45 | $3.45 | 208,000 |
| 2016-05-27 | $2.55 | $2.55 | 448,600 |
| 2016-05-26 | $4.31 | $4.31 | 11,800 |
| 2016-05-25 | $4.31 | $4.31 | 1,550,900 |
| 2016-05-24 | $4.25 | $4.25 | 6,100 |
| 2016-05-23 | $4.35 | $4.35 | 19,500 |
| 2016-05-20 | $4.39 | $4.39 | 6,300 |
| 2016-05-19 | $4.37 | $4.37 | 8,300 |
| 2016-05-18 | $4.43 | $4.43 | 43,500 |
| 2016-05-17 | $4.38 | $4.38 | 46,100 |
| 2016-05-16 | $5.00 | $5.00 | 32,600 |
| 2016-05-13 | $4.85 | $4.85 | 76,800 |
| 2016-05-12 | $5.00 | $5.00 | 107,900 |
| 2016-05-11 | $4.95 | $4.95 | 55,500 |
| 2016-05-10 | $4.95 | $4.95 | 39,200 |
| 2016-05-09 | $4.94 | $4.94 | 22,000 |
| 2016-05-06 | $4.93 | $4.93 | 47,300 |
| 2016-05-05 | $4.65 | $4.65 | 21,200 |
| 2016-05-04 | $4.74 | $4.74 | 141,400 |
| 2016-05-03 | $4.85 | $4.85 | 135,000 |
| 2016-05-02 | $4.93 | $4.93 | 19,600 |
| 2016-04-29 | $4.98 | $4.98 | 54,100 |
| 2016-04-28 | $4.90 | $4.90 | 37,000 |
| 2016-04-27 | $5.04 | $5.04 | 75,700 |
| 2016-04-26 | $5.00 | $5.00 | 61,600 |
| 2016-04-25 | $4.85 | $4.85 | 26,100 |
| 2016-04-22 | $5.00 | $5.00 | 87,300 |
| 2016-04-21 | $4.91 | $4.91 | 6,200 |
| 2016-04-20 | $4.95 | $4.95 | 174,100 |
| 2016-04-19 | $4.99 | $4.99 | 195,300 |
| 2016-04-18 | $4.57 | $4.57 | 12,000 |
| 2016-04-15 | $4.57 | $4.57 | 69,700 |
| 2016-04-14 | $4.45 | $4.45 | 22,100 |
| 2016-04-13 | $4.37 | $4.37 | 34,700 |
| 2016-04-12 | $4.38 | $4.38 | 35,300 |
| 2016-04-11 | $4.49 | $4.49 | 21,400 |
| 2016-04-08 | $4.50 | $4.50 | 27,400 |
| 2016-04-07 | $4.53 | $4.53 | 84,600 |
| 2016-04-06 | $4.47 | $4.47 | 43,600 |
| 2016-04-05 | $4.49 | $4.49 | 7,800 |
| 2016-04-04 | $4.37 | $4.37 | 39,100 |
| 2016-04-01 | $4.33 | $4.33 | 119,300 |
| 2016-03-31 | $4.46 | $4.46 | 29,100 |
| 2016-03-30 | $4.47 | $4.47 | 18,300 |
| 2016-03-29 | $4.43 | $4.43 | 14,400 |
| 2016-03-28 | $4.54 | $4.54 | 21,800 |
| 2016-03-24 | $4.49 | $4.49 | 41,800 |
| 2016-03-23 | $4.49 | $4.49 | 34,800 |
| 2016-03-22 | $4.45 | $4.45 | 42,400 |
| 2016-03-21 | $4.40 | $4.40 | 16,300 |
| 2016-03-18 | $4.45 | $4.45 | 37,400 |
| 2016-03-17 | $4.45 | $4.45 | 30,000 |
| 2016-03-16 | $4.44 | $4.44 | 40,800 |
| 2016-03-15 | $4.45 | $4.45 | 22,600 |
| 2016-03-14 | $4.50 | $4.50 | 59,000 |
| 2016-03-11 | $4.47 | $4.47 | 90,900 |
| 2016-03-10 | $4.22 | $4.22 | 49,500 |
| 2016-03-09 | $4.24 | $4.24 | 122,300 |
| 2016-03-08 | $4.20 | $4.20 | 311,900 |
| 2016-03-07 | $4.08 | $4.08 | 56,900 |
| 2016-03-04 | $4.00 | $4.00 | 101,300 |
| 2016-03-03 | $4.45 | $4.45 | 82,900 |
| 2016-03-02 | $4.64 | $4.64 | 154,200 |
| 2016-03-01 | $4.75 | $4.74 | 874,100 |
| 2016-02-29 | $4.48 | $4.48 | 0 |
| 2016-02-26 | $4.48 | $4.48 | 0 |
| 2016-02-25 | $4.48 | $4.48 | 0 |
| 2016-02-24 | $4.48 | $4.48 | 467,200 |
| 2016-02-23 | $4.25 | $4.25 | 191,300 |
| 2016-02-22 | $4.25 | $4.25 | 505,800 |
| 2016-02-19 | $3.98 | $3.98 | 132,200 |
| 2016-02-18 | $3.65 | $3.65 | 358,300 |
| 2016-02-17 | $3.15 | $3.15 | 89,200 |
| 2016-02-16 | $3.00 | $3.00 | 292,700 |
| 2016-02-12 | $3.11 | $3.11 | 206,300 |
| 2016-02-11 | $3.00 | $3.00 | 289,300 |
| 2016-02-10 | $2.95 | $2.95 | 33,000 |
| 2016-02-09 | $2.99 | $2.99 | 113,500 |
| 2016-02-08 | $2.98 | $2.98 | 121,100 |
| 2016-02-05 | $2.99 | $2.99 | 275,200 |
| 2016-02-04 | $2.67 | $2.67 | 83,300 |
| 2016-02-03 | $2.49 | $2.49 | 48,100 |
| 2016-02-02 | $2.50 | $2.50 | 26,400 |
| 2016-02-01 | $2.45 | $2.45 | 5,100 |
| 2016-01-29 | $2.49 | $2.49 | 23,100 |
| 2016-01-28 | $2.47 | $2.47 | 64,600 |
| 2016-01-27 | $2.46 | $2.46 | 29,400 |
| 2016-01-26 | $2.32 | $2.32 | 5,600 |
| 2016-01-25 | $2.35 | $2.35 | 12,600 |
| 2016-01-22 | $2.26 | $2.26 | 37,200 |
| 2016-01-21 | $2.34 | $2.34 | 9,900 |
| 2016-01-20 | $2.32 | $2.32 | 17,800 |
| 2016-01-19 | $2.20 | $2.20 | 14,400 |
| 2016-01-15 | $2.37 | $2.37 | 2,800 |
| 2016-01-14 | $2.47 | $2.47 | 12,100 |
| 2016-01-13 | $2.45 | $2.45 | 2,100 |
| 2016-01-12 | $2.55 | $2.55 | 9,400 |
| 2016-01-11 | $2.55 | $2.55 | 0 |
| 2016-01-08 | $2.55 | $2.55 | 2,000 |
| 2016-01-07 | $2.46 | $2.46 | 1,100 |
| 2016-01-06 | $2.60 | $2.60 | 647,300 |
| 2016-01-05 | $2.46 | $2.46 | 2,900 |
| 2016-01-04 | $2.48 | $2.48 | 2,400 |