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
- 2011-06-30 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 | $3.40 | $3.50 | 67,100 |
| 2016-12-29 | $3.36 | $3.46 | 5,300 |
| 2016-12-28 | $3.38 | $3.48 | 13,500 |
| 2016-12-27 | $3.35 | $3.45 | 10,200 |
| 2016-12-23 | $3.33 | $3.43 | 40,100 |
| 2016-12-22 | $3.32 | $3.42 | 37,100 |
| 2016-12-21 | $3.36 | $3.46 | 36,900 |
| 2016-12-20 | $3.38 | $3.48 | 29,200 |
| 2016-12-19 | $3.34 | $3.44 | 28,500 |
| 2016-12-16 | $3.33 | $3.43 | 17,100 |
| 2016-12-15 | $3.38 | $3.48 | 57,700 |
| 2016-12-14 | $3.48 | $3.59 | 35,500 |
| 2016-12-13 | $3.58 | $3.69 | 23,700 |
| 2016-12-12 | $3.69 | $3.80 | 224,900 |
| 2016-12-09 | $3.78 | $3.90 | 121,300 |
| 2016-12-08 | $3.84 | $3.96 | 169,500 |
| 2016-12-07 | $3.78 | $3.90 | 30,000 |
| 2016-12-06 | $3.64 | $3.75 | 22,300 |
| 2016-12-05 | $3.70 | $3.81 | 113,300 |
| 2016-12-02 | $3.55 | $3.66 | 21,600 |
| 2016-12-01 | $3.54 | $3.65 | 20,800 |
| 2016-11-30 | $3.52 | $3.63 | 9,100 |
| 2016-11-29 | $3.51 | $3.62 | 20,700 |
| 2016-11-28 | $3.52 | $3.63 | 14,400 |
| 2016-11-25 | $3.55 | $3.66 | 78,000 |
| 2016-11-23 | $3.56 | $3.67 | 11,200 |
| 2016-11-22 | $3.51 | $3.62 | 172,000 |
| 2016-11-21 | $3.36 | $3.46 | 21,200 |
| 2016-11-18 | $3.25 | $3.35 | 1,915,800 |
| 2016-11-17 | $3.32 | $3.42 | 9,700 |
| 2016-11-16 | $3.29 | $3.39 | 14,700 |
| 2016-11-15 | $3.37 | $3.47 | 98,900 |
| 2016-11-14 | $3.54 | $3.65 | 40,400 |
| 2016-11-11 | $3.52 | $3.63 | 38,200 |
| 2016-11-10 | $3.55 | $3.66 | 34,300 |
| 2016-11-09 | $3.38 | $3.48 | 85,900 |
| 2016-11-08 | $3.15 | $3.25 | 20,300 |
| 2016-11-07 | $3.14 | $3.24 | 72,100 |
| 2016-11-04 | $2.95 | $3.04 | 14,400 |
| 2016-11-03 | $3.03 | $3.12 | 9,300 |
| 2016-11-02 | $3.02 | $3.11 | 124,700 |
| 2016-11-01 | $3.00 | $3.09 | 25,100 |
| 2016-10-31 | $3.06 | $3.15 | 111,800 |
| 2016-10-28 | $2.96 | $3.05 | 14,800 |
| 2016-10-27 | $2.97 | $3.06 | 18,200 |
| 2016-10-26 | $2.95 | $3.04 | 45,200 |
| 2016-10-25 | $3.01 | $3.10 | 47,300 |
| 2016-10-24 | $2.91 | $3.00 | 52,800 |
| 2016-10-21 | $2.90 | $2.99 | 21,600 |
| 2016-10-20 | $2.92 | $3.01 | 9,700 |
| 2016-10-19 | $2.94 | $3.03 | 23,000 |
| 2016-10-18 | $2.94 | $3.03 | 15,100 |
| 2016-10-17 | $2.79 | $2.88 | 15,600 |
| 2016-10-14 | $2.80 | $2.89 | 462,300 |
| 2016-10-13 | $2.85 | $2.94 | 586,600 |
| 2016-10-12 | $2.86 | $2.95 | 15,100 |
| 2016-10-11 | $2.66 | $2.74 | 7,700 |
| 2016-10-10 | $2.82 | $2.91 | 830,000 |
| 2016-10-07 | $2.77 | $2.85 | 76,900 |
| 2016-10-06 | $2.71 | $2.79 | 13,200 |
| 2016-10-05 | $2.75 | $2.83 | 7,100 |
| 2016-10-04 | $2.73 | $2.81 | 312,400 |
| 2016-10-03 | $2.72 | $2.80 | 18,500 |
| 2016-09-30 | $2.75 | $2.83 | 37,100 |
| 2016-09-29 | $2.72 | $2.80 | 21,300 |
| 2016-09-28 | $2.75 | $2.83 | 35,900 |
| 2016-09-27 | $2.73 | $2.81 | 24,600 |
| 2016-09-26 | $2.72 | $2.80 | 11,400 |
| 2016-09-23 | $2.73 | $2.81 | 20,500 |
| 2016-09-22 | $2.74 | $2.82 | 17,800 |
| 2016-09-21 | $2.60 | $2.68 | 24,000 |
| 2016-09-20 | $2.56 | $2.64 | 7,700 |
| 2016-09-19 | $2.53 | $2.61 | 53,500 |
| 2016-09-16 | $2.41 | $2.48 | 4,000 |
| 2016-09-15 | $2.39 | $2.46 | 6,200 |
| 2016-09-14 | $2.39 | $2.46 | 62,000 |
| 2016-09-13 | $2.44 | $2.51 | 0 |
| 2016-09-12 | $2.44 | $2.51 | 20,500 |
| 2016-09-09 | $2.43 | $2.50 | 72,300 |
| 2016-09-08 | $2.49 | $2.57 | 122,800 |
| 2016-09-07 | $2.45 | $2.52 | 3,200 |
| 2016-09-06 | $2.49 | $2.57 | 20,700 |
| 2016-09-02 | $2.42 | $2.49 | 21,300 |
| 2016-09-01 | $2.34 | $2.41 | 11,000 |
| 2016-08-31 | $2.30 | $2.37 | 54,100 |
| 2016-08-30 | $2.30 | $2.37 | 13,100 |
| 2016-08-29 | $2.38 | $2.45 | 111,800 |
| 2016-08-26 | $2.43 | $2.50 | 13,200 |
| 2016-08-25 | $2.38 | $2.45 | 28,400 |
| 2016-08-24 | $2.43 | $2.50 | 241,700 |
| 2016-08-23 | $2.50 | $2.58 | 110,400 |
| 2016-08-22 | $2.42 | $2.49 | 10,000 |
| 2016-08-19 | $2.49 | $2.57 | 46,600 |
| 2016-08-18 | $2.57 | $2.65 | 16,900 |
| 2016-08-17 | $2.53 | $2.61 | 28,300 |
| 2016-08-16 | $2.59 | $2.67 | 14,400 |
| 2016-08-15 | $2.47 | $2.55 | 4,800 |
| 2016-08-12 | $2.53 | $2.61 | 5,100 |
| 2016-08-11 | $2.56 | $2.64 | 24,200 |
| 2016-08-10 | $2.54 | $2.62 | 30,800 |
| 2016-08-09 | $2.55 | $2.63 | 4,600 |
| 2016-08-08 | $2.53 | $2.61 | 19,000 |
| 2016-08-05 | $2.49 | $2.57 | 19,100 |
| 2016-08-04 | $2.49 | $2.57 | 18,500 |
| 2016-08-03 | $2.48 | $2.56 | 2,800 |
| 2016-08-02 | $2.50 | $2.58 | 32,500 |
| 2016-08-01 | $2.47 | $2.55 | 54,500 |
| 2016-07-29 | $2.46 | $2.54 | 31,500 |
| 2016-07-28 | $2.43 | $2.50 | 6,900 |
| 2016-07-27 | $2.47 | $2.55 | 85,000 |
| 2016-07-26 | $2.46 | $2.54 | 135,800 |
| 2016-07-25 | $2.43 | $2.50 | 6,100 |
| 2016-07-22 | $2.44 | $2.51 | 27,500 |
| 2016-07-21 | $2.40 | $2.47 | 26,300 |
| 2016-07-20 | $2.31 | $2.38 | 32,200 |
| 2016-07-19 | $2.33 | $2.40 | 60,800 |
| 2016-07-18 | $2.45 | $2.52 | 19,900 |
| 2016-07-15 | $2.43 | $2.50 | 26,800 |
| 2016-07-14 | $2.50 | $2.58 | 15,500 |
| 2016-07-13 | $2.42 | $2.49 | 329,600 |
| 2016-07-12 | $2.45 | $2.52 | 481,200 |
| 2016-07-11 | $2.28 | $2.35 | 178,700 |
| 2016-07-08 | $2.16 | $2.23 | 23,100 |
| 2016-07-07 | $2.12 | $2.18 | 13,500 |
| 2016-07-06 | $2.09 | $2.15 | 89,900 |
| 2016-07-05 | $2.06 | $2.12 | 11,400 |
| 2016-07-01 | $2.07 | $2.13 | 9,500 |
| 2016-06-30 | $2.06 | $2.12 | 29,800 |
| 2016-06-29 | $1.98 | $2.04 | 83,900 |
| 2016-06-28 | $1.89 | $1.95 | 71,800 |
| 2016-06-27 | $1.82 | $1.88 | 136,800 |
| 2016-06-24 | $1.89 | $1.95 | 272,500 |
| 2016-06-23 | $2.25 | $2.32 | 27,300 |
| 2016-06-22 | $2.17 | $2.24 | 2,200 |
| 2016-06-21 | $2.13 | $2.20 | 42,200 |
| 2016-06-20 | $2.14 | $2.21 | 47,600 |
| 2016-06-17 | $2.02 | $2.08 | 69,900 |
| 2016-06-16 | $1.99 | $2.05 | 26,200 |
| 2016-06-15 | $1.93 | $1.99 | 56,600 |
| 2016-06-14 | $1.81 | $1.87 | 41,200 |
| 2016-06-13 | $1.88 | $1.94 | 20,600 |
| 2016-06-10 | $1.91 | $1.97 | 50,000 |
| 2016-06-09 | $2.01 | $2.07 | 26,100 |
| 2016-06-08 | $2.13 | $2.20 | 44,100 |
| 2016-06-07 | $2.03 | $2.09 | 29,300 |
| 2016-06-06 | $2.10 | $2.16 | 23,900 |
| 2016-06-03 | $1.98 | $2.04 | 26,400 |
| 2016-06-02 | $1.86 | $1.92 | 4,200 |
| 2016-06-01 | $1.88 | $1.94 | 46,100 |
| 2016-05-31 | $1.90 | $1.96 | 23,200 |
| 2016-05-27 | $1.98 | $2.04 | 73,900 |
| 2016-05-26 | $2.01 | $2.07 | 30,600 |
| 2016-05-25 | $1.98 | $2.04 | 14,300 |
| 2016-05-24 | $1.92 | $1.98 | 56,300 |
| 2016-05-23 | $1.89 | $1.95 | 133,900 |
| 2016-05-20 | $1.86 | $1.92 | 127,200 |
| 2016-05-19 | $1.87 | $1.93 | 21,100 |
| 2016-05-18 | $1.89 | $1.95 | 40,800 |
| 2016-05-17 | $1.96 | $2.02 | 13,000 |
| 2016-05-16 | $1.94 | $2.00 | 45,400 |
| 2016-05-13 | $1.86 | $1.92 | 125,700 |
| 2016-05-12 | $1.94 | $2.00 | 136,400 |
| 2016-05-11 | $2.00 | $2.06 | 165,800 |
| 2016-05-10 | $1.94 | $2.00 | 32,300 |
| 2016-05-09 | $1.95 | $2.01 | 28,700 |
| 2016-05-06 | $2.10 | $2.16 | 2,500 |
| 2016-05-05 | $2.12 | $2.18 | 2,300 |
| 2016-05-04 | $2.10 | $2.16 | 61,900 |
| 2016-05-03 | $2.19 | $2.26 | 69,400 |
| 2016-05-02 | $2.39 | $2.46 | 9,400 |
| 2016-04-29 | $2.37 | $2.44 | 40,300 |
| 2016-04-28 | $2.27 | $2.34 | 45,000 |
| 2016-04-27 | $2.22 | $2.29 | 5,700 |
| 2016-04-26 | $2.23 | $2.30 | 22,100 |
| 2016-04-25 | $2.19 | $2.26 | 17,000 |
| 2016-04-22 | $2.33 | $2.40 | 10,200 |
| 2016-04-21 | $2.39 | $2.46 | 17,400 |
| 2016-04-20 | $2.46 | $2.54 | 137,900 |
| 2016-04-19 | $2.46 | $2.54 | 103,000 |
| 2016-04-18 | $2.25 | $2.32 | 12,600 |
| 2016-04-15 | $2.19 | $2.26 | 21,200 |
| 2016-04-14 | $2.25 | $2.32 | 65,600 |
| 2016-04-13 | $2.24 | $2.31 | 13,900 |
| 2016-04-12 | $2.16 | $2.23 | 9,200 |
| 2016-04-11 | $2.02 | $2.08 | 21,000 |
| 2016-04-08 | $1.94 | $2.00 | 91,500 |
| 2016-04-07 | $1.88 | $1.94 | 45,200 |
| 2016-04-06 | $1.99 | $2.05 | 105,600 |
| 2016-04-05 | $2.02 | $2.08 | 32,900 |
| 2016-04-04 | $2.12 | $2.18 | 12,600 |
| 2016-04-01 | $2.16 | $2.23 | 17,600 |
| 2016-03-31 | $2.25 | $2.32 | 4,900 |
| 2016-03-30 | $2.17 | $2.24 | 28,500 |
| 2016-03-29 | $2.13 | $2.20 | 40,000 |
| 2016-03-28 | $2.19 | $2.26 | 700 |
| 2016-03-24 | $2.15 | $2.22 | 22,900 |
| 2016-03-23 | $2.13 | $2.20 | 53,700 |
| 2016-03-22 | $2.30 | $2.37 | 8,600 |
| 2016-03-21 | $2.29 | $2.36 | 5,600 |
| 2016-03-18 | $2.30 | $2.37 | 73,100 |
| 2016-03-17 | $2.29 | $2.36 | 61,100 |
| 2016-03-16 | $2.11 | $2.17 | 6,800 |
| 2016-03-15 | $2.00 | $2.06 | 35,800 |
| 2016-03-14 | $2.12 | $2.18 | 499,400 |
| 2016-03-11 | $2.03 | $2.09 | 17,500 |
| 2016-03-10 | $1.96 | $2.02 | 125,800 |
| 2016-03-09 | $2.03 | $2.09 | 45,300 |
| 2016-03-08 | $2.00 | $2.06 | 120,600 |
| 2016-03-07 | $2.42 | $2.49 | 178,400 |
| 2016-03-04 | $2.24 | $2.31 | 171,800 |
| 2016-03-03 | $2.06 | $2.12 | 85,900 |
| 2016-03-02 | $1.96 | $2.02 | 107,600 |
| 2016-03-01 | $1.84 | $1.90 | 25,400 |
| 2016-02-29 | $1.84 | $1.90 | 47,400 |
| 2016-02-26 | $1.77 | $1.82 | 40,600 |
| 2016-02-25 | $1.67 | $1.72 | 29,200 |
| 2016-02-24 | $1.68 | $1.73 | 222,200 |
| 2016-02-23 | $1.80 | $1.85 | 103,300 |
| 2016-02-22 | $1.85 | $1.91 | 182,300 |
| 2016-02-19 | $1.67 | $1.72 | 38,700 |
| 2016-02-18 | $1.67 | $1.72 | 84,600 |
| 2016-02-17 | $1.69 | $1.74 | 112,900 |
| 2016-02-16 | $1.48 | $1.53 | 42,200 |
| 2016-02-12 | $1.41 | $1.45 | 20,400 |
| 2016-02-11 | $1.28 | $1.32 | 26,500 |
| 2016-02-10 | $1.37 | $1.41 | 11,900 |
| 2016-02-09 | $1.41 | $1.45 | 169,900 |
| 2016-02-08 | $1.48 | $1.53 | 54,700 |
| 2016-02-05 | $1.46 | $1.50 | 127,000 |
| 2016-02-04 | $1.41 | $1.45 | 1,095,500 |
| 2016-02-03 | $1.26 | $1.30 | 43,900 |
| 2016-02-02 | $1.21 | $1.25 | 2,100 |
| 2016-02-01 | $1.26 | $1.30 | 10,800 |
| 2016-01-29 | $1.29 | $1.33 | 55,700 |
| 2016-01-28 | $1.32 | $1.36 | 108,500 |
| 2016-01-27 | $1.29 | $1.33 | 7,900 |
| 2016-01-26 | $1.27 | $1.31 | 119,500 |
| 2016-01-25 | $1.17 | $1.21 | 10,100 |
| 2016-01-22 | $1.14 | $1.17 | 2,521,700 |
| 2016-01-21 | $1.17 | $1.21 | 29,500 |
| 2016-01-20 | $1.05 | $1.08 | 169,700 |
| 2016-01-19 | $1.15 | $1.19 | 61,500 |
| 2016-01-15 | $1.07 | $1.10 | 83,900 |
| 2016-01-14 | $1.13 | $1.16 | 214,100 |
| 2016-01-13 | $1.02 | $1.05 | 40,700 |
| 2016-01-12 | $1.05 | $1.08 | 139,300 |
| 2016-01-11 | $1.09 | $1.12 | 73,300 |
| 2016-01-08 | $1.15 | $1.19 | 101,200 |
| 2016-01-07 | $1.14 | $1.17 | 365,300 |
| 2016-01-06 | $1.25 | $1.29 | 44,300 |
| 2016-01-05 | $1.32 | $1.36 | 16,300 |
| 2016-01-04 | $1.27 | $1.31 | 43,700 |