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
- 2010-04-26 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 | $2.68 | $2.69 | 7,500 |
| 2016-12-29 | $2.38 | $2.39 | 0 |
| 2016-12-28 | $2.38 | $2.39 | 2,100 |
| 2016-12-27 | $2.27 | $2.28 | 5,000 |
| 2016-12-23 | $2.33 | $2.34 | 200,300 |
| 2016-12-22 | $2.34 | $2.35 | 200,200 |
| 2016-12-21 | $2.31 | $2.32 | 100,600 |
| 2016-12-20 | $2.35 | $2.36 | 10,800 |
| 2016-12-19 | $2.58 | $2.59 | 0 |
| 2016-12-16 | $2.58 | $2.59 | 6,400 |
| 2016-12-15 | $2.79 | $2.80 | 111,500 |
| 2016-12-14 | $2.99 | $3.00 | 0 |
| 2016-12-13 | $2.99 | $3.00 | 8,000 |
| 2016-12-12 | $2.98 | $2.99 | 100 |
| 2016-12-09 | $2.88 | $2.89 | 0 |
| 2016-12-08 | $2.88 | $2.89 | 200 |
| 2016-12-07 | $2.90 | $2.91 | 600 |
| 2016-12-06 | $2.68 | $2.69 | 0 |
| 2016-12-05 | $2.68 | $2.69 | 0 |
| 2016-12-02 | $2.68 | $2.69 | 0 |
| 2016-12-01 | $2.68 | $2.69 | 45,400 |
| 2016-11-30 | $2.66 | $2.67 | 0 |
| 2016-11-29 | $2.66 | $2.67 | 700 |
| 2016-11-28 | $2.65 | $2.66 | 5,900 |
| 2016-11-25 | $2.61 | $2.62 | 28,000 |
| 2016-11-23 | $2.72 | $2.73 | 0 |
| 2016-11-22 | $2.72 | $2.73 | 70,000 |
| 2016-11-21 | $2.89 | $2.90 | 200 |
| 2016-11-18 | $2.88 | $2.89 | 0 |
| 2016-11-17 | $2.88 | $2.89 | 200 |
| 2016-11-16 | $2.84 | $2.85 | 500 |
| 2016-11-15 | $2.91 | $2.92 | 4,900 |
| 2016-11-14 | $2.91 | $2.92 | 4,600 |
| 2016-11-11 | $3.05 | $3.06 | 12,400 |
| 2016-11-10 | $3.20 | $3.21 | 2,400 |
| 2016-11-09 | $3.46 | $3.48 | 1,200 |
| 2016-11-08 | $3.27 | $3.28 | 0 |
| 2016-11-07 | $3.27 | $3.28 | 2,600 |
| 2016-11-04 | $3.38 | $3.40 | 2,000 |
| 2016-11-03 | $3.33 | $3.34 | 1,600 |
| 2016-11-02 | $3.37 | $3.39 | 3,100 |
| 2016-11-01 | $3.34 | $3.35 | 33,900 |
| 2016-10-31 | $3.30 | $3.31 | 1,300 |
| 2016-10-28 | $3.17 | $3.18 | 12,100 |
| 2016-10-27 | $3.29 | $3.30 | 11,000 |
| 2016-10-26 | $3.29 | $3.30 | 400 |
| 2016-10-25 | $3.37 | $3.39 | 2,300 |
| 2016-10-24 | $3.29 | $3.30 | 3,400 |
| 2016-10-21 | $3.28 | $3.29 | 600 |
| 2016-10-20 | $3.31 | $3.32 | 100 |
| 2016-10-19 | $3.37 | $3.39 | 5,300 |
| 2016-10-18 | $3.30 | $3.31 | 800 |
| 2016-10-17 | $3.08 | $3.09 | 10,100 |
| 2016-10-14 | $3.05 | $3.06 | 0 |
| 2016-10-13 | $3.05 | $3.06 | 3,500 |
| 2016-10-12 | $3.14 | $3.15 | 5,000 |
| 2016-10-11 | $3.04 | $3.05 | 300 |
| 2016-10-10 | $3.25 | $3.26 | 1,500 |
| 2016-10-07 | $3.27 | $3.28 | 900 |
| 2016-10-06 | $3.18 | $3.19 | 28,700 |
| 2016-10-05 | $3.28 | $3.29 | 9,100 |
| 2016-10-04 | $3.45 | $3.47 | 48,300 |
| 2016-10-03 | $3.73 | $3.75 | 121,600 |
| 2016-09-30 | $3.69 | $3.71 | 500 |
| 2016-09-29 | $3.75 | $3.77 | 6,600 |
| 2016-09-28 | $3.65 | $3.67 | 11,000 |
| 2016-09-27 | $3.61 | $3.63 | 5,900 |
| 2016-09-26 | $3.81 | $3.83 | 1,800 |
| 2016-09-23 | $3.74 | $3.76 | 5,500 |
| 2016-09-22 | $3.80 | $3.82 | 14,500 |
| 2016-09-21 | $3.61 | $3.63 | 27,200 |
| 2016-09-20 | $3.37 | $3.39 | 0 |
| 2016-09-19 | $3.37 | $3.39 | 1,000 |
| 2016-09-16 | $3.25 | $3.26 | 2,500 |
| 2016-09-15 | $3.29 | $3.30 | 26,300 |
| 2016-09-14 | $3.62 | $3.64 | 1,400 |
| 2016-09-13 | $3.42 | $3.44 | 2,200 |
| 2016-09-12 | $3.46 | $3.48 | 12,800 |
| 2016-09-09 | $3.52 | $3.54 | 600 |
| 2016-09-08 | $3.71 | $3.73 | 29,000 |
| 2016-09-07 | $3.65 | $3.67 | 0 |
| 2016-09-06 | $3.65 | $3.67 | 11,700 |
| 2016-09-02 | $3.47 | $3.49 | 23,300 |
| 2016-09-01 | $3.37 | $3.39 | 5,800 |
| 2016-08-31 | $3.15 | $3.15 | 4,000 |
| 2016-08-30 | $3.28 | $3.28 | 25,400 |
| 2016-08-29 | $3.71 | $3.71 | 1,300 |
| 2016-08-26 | $3.55 | $3.55 | 30,100 |
| 2016-08-25 | $3.54 | $3.54 | 18,500 |
| 2016-08-24 | $3.70 | $3.70 | 12,600 |
| 2016-08-23 | $3.94 | $3.94 | 16,600 |
| 2016-08-22 | $3.87 | $3.87 | 6,700 |
| 2016-08-19 | $4.16 | $4.16 | 60,600 |
| 2016-08-18 | $4.13 | $4.13 | 22,100 |
| 2016-08-17 | $3.92 | $3.92 | 11,100 |
| 2016-08-16 | $4.10 | $4.10 | 74,600 |
| 2016-08-15 | $3.78 | $3.78 | 21,500 |
| 2016-08-12 | $3.90 | $3.90 | 8,900 |
| 2016-08-11 | $3.95 | $3.95 | 19,300 |
| 2016-08-10 | $3.98 | $3.98 | 36,500 |
| 2016-08-09 | $3.80 | $3.80 | 14,000 |
| 2016-08-08 | $3.76 | $3.76 | 164,000 |
| 2016-08-05 | $3.57 | $3.57 | 45,800 |
| 2016-08-04 | $3.75 | $3.75 | 600 |
| 2016-08-03 | $3.82 | $3.82 | 105,900 |
| 2016-08-02 | $3.85 | $3.85 | 60,700 |
| 2016-08-01 | $3.68 | $3.68 | 15,500 |
| 2016-07-29 | $3.53 | $3.53 | 198,900 |
| 2016-07-28 | $3.63 | $3.63 | 86,300 |
| 2016-07-27 | $3.53 | $3.53 | 21,100 |
| 2016-07-26 | $3.29 | $3.29 | 119,400 |
| 2016-07-25 | $2.91 | $2.91 | 9,100 |
| 2016-07-22 | $3.06 | $3.06 | 9,500 |
| 2016-07-21 | $2.92 | $2.92 | 178,700 |
| 2016-07-20 | $2.78 | $2.78 | 15,400 |
| 2016-07-19 | $2.93 | $2.93 | 16,300 |
| 2016-07-18 | $2.94 | $2.94 | 12,100 |
| 2016-07-15 | $2.97 | $2.97 | 22,000 |
| 2016-07-14 | $3.24 | $3.24 | 11,200 |
| 2016-07-13 | $3.07 | $3.07 | 25,600 |
| 2016-07-12 | $2.99 | $2.99 | 217,800 |
| 2016-07-11 | $3.10 | $3.10 | 70,700 |
| 2016-07-08 | $2.86 | $2.86 | 87,400 |
| 2016-07-07 | $2.70 | $2.70 | 28,300 |
| 2016-07-06 | $3.04 | $3.04 | 99,700 |
| 2016-07-05 | $2.70 | $2.70 | 13,900 |
| 2016-07-01 | $2.64 | $2.64 | 29,600 |
| 2016-06-30 | $2.43 | $2.43 | 25,700 |
| 2016-06-29 | $2.43 | $2.43 | 30,000 |
| 2016-06-28 | $2.24 | $2.24 | 49,300 |
| 2016-06-27 | $2.28 | $2.28 | 4,500 |
| 2016-06-24 | $2.33 | $2.33 | 800 |
| 2016-06-23 | $2.34 | $2.34 | 3,500 |
| 2016-06-22 | $2.25 | $2.25 | 1,400 |
| 2016-06-21 | $2.24 | $2.24 | 1,000 |
| 2016-06-20 | $2.34 | $2.34 | 22,000 |
| 2016-06-17 | $2.28 | $2.28 | 7,600 |
| 2016-06-16 | $2.44 | $2.44 | 3,300 |
| 2016-06-15 | $2.31 | $2.31 | 14,700 |
| 2016-06-14 | $2.23 | $2.23 | 10,400 |
| 2016-06-13 | $2.35 | $2.35 | 0 |
| 2016-06-10 | $2.35 | $2.35 | 1,700 |
| 2016-06-09 | $2.30 | $2.30 | 300 |
| 2016-06-08 | $2.31 | $2.31 | 48,300 |
| 2016-06-07 | $2.25 | $2.25 | 2,700 |
| 2016-06-06 | $2.29 | $2.29 | 900 |
| 2016-06-03 | $2.04 | $2.04 | 0 |
| 2016-06-02 | $2.04 | $2.04 | 0 |
| 2016-06-01 | $2.04 | $2.04 | 0 |
| 2016-05-31 | $2.04 | $2.04 | 200 |
| 2016-05-27 | $2.09 | $2.09 | 0 |
| 2016-05-26 | $2.09 | $2.09 | 3,000 |
| 2016-05-25 | $2.07 | $2.07 | 0 |
| 2016-05-24 | $2.07 | $2.07 | 1,000 |
| 2016-05-23 | $2.14 | $2.14 | 5,600 |
| 2016-05-20 | $2.16 | $2.16 | 6,000 |
| 2016-05-19 | $2.13 | $2.13 | 300 |
| 2016-05-18 | $2.18 | $2.18 | 0 |
| 2016-05-17 | $2.18 | $2.18 | 10,100 |
| 2016-05-16 | $2.08 | $2.08 | 7,600 |
| 2016-05-13 | $1.97 | $1.97 | 8,500 |
| 2016-05-12 | $2.01 | $2.01 | 45,400 |
| 2016-05-11 | $1.87 | $1.87 | 1,300 |
| 2016-05-10 | $1.75 | $1.75 | 2,500 |
| 2016-05-09 | $1.65 | $1.65 | 65,700 |
| 2016-05-06 | $1.87 | $1.87 | 58,000 |
| 2016-05-05 | $1.76 | $1.76 | 20,000 |
| 2016-05-04 | $1.74 | $1.74 | 34,700 |
| 2016-05-03 | $2.00 | $2.00 | 11,000 |
| 2016-05-02 | $2.27 | $2.27 | 1,600 |
| 2016-04-29 | $2.30 | $2.30 | 4,500 |
| 2016-04-28 | $2.17 | $2.17 | 0 |
| 2016-04-27 | $2.17 | $2.17 | 8,000 |
| 2016-04-26 | $2.07 | $2.07 | 0 |
| 2016-04-25 | $2.07 | $2.07 | 0 |
| 2016-04-22 | $2.07 | $2.07 | 40,400 |
| 2016-04-21 | $2.00 | $2.00 | 8,100 |
| 2016-04-20 | $2.00 | $2.00 | 3,700 |
| 2016-04-19 | $2.00 | $2.00 | 33,900 |
| 2016-04-18 | $1.84 | $1.84 | 1,000 |
| 2016-04-15 | $1.83 | $1.83 | 7,000 |
| 2016-04-14 | $1.81 | $1.81 | 11,900 |
| 2016-04-13 | $1.84 | $1.84 | 1,600 |
| 2016-04-12 | $1.85 | $1.85 | 17,600 |
| 2016-04-11 | $1.63 | $1.63 | 47,400 |
| 2016-04-08 | $1.58 | $1.58 | 23,000 |
| 2016-04-07 | $1.50 | $1.50 | 9,700 |
| 2016-04-06 | $1.39 | $1.39 | 6,500 |
| 2016-04-05 | $1.36 | $1.36 | 26,500 |
| 2016-04-04 | $1.29 | $1.29 | 0 |
| 2016-04-01 | $1.29 | $1.29 | 5,000 |
| 2016-03-31 | $1.31 | $1.31 | 0 |
| 2016-03-30 | $1.31 | $1.31 | 1,000 |
| 2016-03-29 | $1.30 | $1.30 | 10,500 |
| 2016-03-28 | $1.29 | $1.29 | 0 |
| 2016-03-24 | $1.29 | $1.29 | 22,000 |
| 2016-03-23 | $1.29 | $1.29 | 2,000 |
| 2016-03-22 | $1.26 | $1.26 | 8,600 |
| 2016-03-21 | $1.23 | $1.23 | 0 |
| 2016-03-18 | $1.23 | $1.23 | 11,500 |
| 2016-03-17 | $1.30 | $1.30 | 225,100 |
| 2016-03-16 | $1.25 | $1.25 | 69,100 |
| 2016-03-15 | $1.31 | $1.31 | 0 |
| 2016-03-14 | $1.31 | $1.31 | 0 |
| 2016-03-11 | $1.31 | $1.31 | 17,800 |
| 2016-03-10 | $1.30 | $1.30 | 9,200 |
| 2016-03-09 | $1.36 | $1.36 | 200 |
| 2016-03-08 | $1.27 | $1.27 | 0 |
| 2016-03-07 | $1.27 | $1.27 | 0 |
| 2016-03-04 | $1.27 | $1.27 | 20,200 |
| 2016-03-03 | $0.86 | $0.86 | 0 |
| 2016-03-02 | $0.86 | $0.86 | 0 |
| 2016-03-01 | $0.86 | $0.86 | 0 |
| 2016-02-29 | $0.86 | $0.86 | 0 |
| 2016-02-26 | $0.86 | $0.86 | 0 |
| 2016-02-25 | $0.86 | $0.86 | 0 |
| 2016-02-24 | $0.86 | $0.86 | 0 |
| 2016-02-23 | $0.86 | $0.86 | 600 |
| 2016-02-22 | $0.93 | $0.93 | 1,400 |
| 2016-02-19 | $0.94 | $0.94 | 3,500 |
| 2016-02-18 | $0.94 | $0.94 | 13,000 |
| 2016-02-17 | $0.89 | $0.89 | 0 |
| 2016-02-16 | $0.89 | $0.89 | 1,000 |
| 2016-02-12 | $1.02 | $1.02 | 1,000 |
| 2016-02-11 | $0.94 | $0.94 | 1,000 |
| 2016-02-10 | $0.82 | $0.82 | 0 |
| 2016-02-09 | $0.82 | $0.82 | 0 |
| 2016-02-08 | $0.82 | $0.82 | 0 |
| 2016-02-05 | $0.82 | $0.82 | 1,000 |
| 2016-02-04 | $0.81 | $0.81 | 51,000 |
| 2016-02-03 | $0.74 | $0.74 | 0 |
| 2016-02-02 | $0.74 | $0.74 | 0 |
| 2016-02-01 | $0.74 | $0.74 | 2,000 |
| 2016-01-29 | $0.71 | $0.71 | 70,000 |
| 2016-01-28 | $0.71 | $0.71 | 0 |
| 2016-01-27 | $0.71 | $0.71 | 0 |
| 2016-01-26 | $0.71 | $0.71 | 78,000 |
| 2016-01-25 | $0.71 | $0.71 | 0 |
| 2016-01-22 | $0.71 | $0.71 | 1,400 |
| 2016-01-21 | $0.66 | $0.66 | 4,500 |
| 2016-01-20 | $0.61 | $0.61 | 0 |
| 2016-01-19 | $0.61 | $0.61 | 100,000 |
| 2016-01-15 | $0.62 | $0.62 | 13,000 |
| 2016-01-14 | $0.62 | $0.62 | 6,300 |
| 2016-01-13 | $0.63 | $0.63 | 0 |
| 2016-01-12 | $0.63 | $0.63 | 5,000 |
| 2016-01-11 | $0.66 | $0.66 | 132,000 |
| 2016-01-08 | $0.69 | $0.69 | 17,400 |
| 2016-01-07 | $0.68 | $0.68 | 56,500 |
| 2016-01-06 | $0.67 | $0.67 | 0 |
| 2016-01-05 | $0.67 | $0.67 | 56,000 |
| 2016-01-04 | $0.74 | $0.74 | 0 |