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
- 1993-12-01 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 | $1.84 | $1.84 | 193,500 |
| 2016-12-29 | $2.12 | $2.12 | 171,400 |
| 2016-12-28 | $2.03 | $2.03 | 153,800 |
| 2016-12-27 | $2.05 | $2.05 | 98,200 |
| 2016-12-23 | $2.00 | $2.00 | 192,900 |
| 2016-12-22 | $1.95 | $1.95 | 146,800 |
| 2016-12-21 | $2.04 | $2.04 | 138,300 |
| 2016-12-20 | $2.02 | $2.02 | 232,000 |
| 2016-12-19 | $2.11 | $2.11 | 26,400 |
| 2016-12-16 | $2.20 | $2.20 | 81,100 |
| 2016-12-15 | $2.12 | $2.12 | 86,000 |
| 2016-12-14 | $2.18 | $2.18 | 84,000 |
| 2016-12-13 | $2.21 | $2.21 | 296,100 |
| 2016-12-12 | $2.32 | $2.32 | 80,200 |
| 2016-12-09 | $2.39 | $2.39 | 112,500 |
| 2016-12-08 | $2.36 | $2.36 | 134,700 |
| 2016-12-07 | $2.16 | $2.16 | 371,500 |
| 2016-12-06 | $2.39 | $2.39 | 112,200 |
| 2016-12-05 | $2.51 | $2.51 | 78,700 |
| 2016-12-02 | $2.60 | $2.60 | 87,900 |
| 2016-12-01 | $2.75 | $2.75 | 152,800 |
| 2016-11-30 | $2.67 | $2.67 | 185,000 |
| 2016-11-29 | $2.84 | $2.84 | 88,900 |
| 2016-11-28 | $2.83 | $2.83 | 40,100 |
| 2016-11-25 | $2.86 | $2.86 | 22,300 |
| 2016-11-23 | $2.83 | $2.83 | 58,000 |
| 2016-11-22 | $2.76 | $2.76 | 69,600 |
| 2016-11-21 | $2.85 | $2.85 | 75,800 |
| 2016-11-18 | $2.86 | $2.86 | 228,700 |
| 2016-11-17 | $2.70 | $2.70 | 103,700 |
| 2016-11-16 | $2.65 | $2.65 | 114,100 |
| 2016-11-15 | $2.93 | $2.93 | 98,400 |
| 2016-11-14 | $3.05 | $3.05 | 56,900 |
| 2016-11-11 | $3.18 | $3.18 | 35,300 |
| 2016-11-10 | $3.10 | $3.10 | 62,400 |
| 2016-11-09 | $3.25 | $3.25 | 63,000 |
| 2016-11-08 | $3.30 | $3.30 | 164,800 |
| 2016-11-07 | $3.53 | $3.53 | 24,200 |
| 2016-11-04 | $3.65 | $3.65 | 15,000 |
| 2016-11-03 | $3.69 | $3.69 | 33,700 |
| 2016-11-02 | $3.68 | $3.68 | 14,200 |
| 2016-11-01 | $3.84 | $3.84 | 44,200 |
| 2016-10-31 | $3.77 | $3.77 | 21,100 |
| 2016-10-28 | $3.81 | $3.81 | 22,700 |
| 2016-10-27 | $3.81 | $3.81 | 49,300 |
| 2016-10-26 | $3.94 | $3.94 | 48,300 |
| 2016-10-25 | $4.01 | $4.01 | 47,600 |
| 2016-10-24 | $3.88 | $3.88 | 32,700 |
| 2016-10-21 | $3.90 | $3.90 | 26,400 |
| 2016-10-20 | $4.08 | $4.08 | 56,700 |
| 2016-10-19 | $4.02 | $4.02 | 72,200 |
| 2016-10-18 | $3.90 | $3.90 | 19,100 |
| 2016-10-17 | $4.01 | $4.01 | 24,700 |
| 2016-10-14 | $3.90 | $3.90 | 55,300 |
| 2016-10-13 | $4.17 | $4.17 | 70,900 |
| 2016-10-12 | $4.03 | $4.03 | 38,800 |
| 2016-10-11 | $4.10 | $4.10 | 23,600 |
| 2016-10-10 | $4.15 | $4.15 | 29,300 |
| 2016-10-07 | $4.27 | $4.27 | 90,400 |
| 2016-10-06 | $4.20 | $4.20 | 32,400 |
| 2016-10-05 | $4.31 | $4.31 | 49,800 |
| 2016-10-04 | $4.24 | $4.24 | 26,300 |
| 2016-10-03 | $4.31 | $4.31 | 20,000 |
| 2016-09-30 | $4.21 | $4.21 | 19,200 |
| 2016-09-29 | $4.22 | $4.22 | 10,900 |
| 2016-09-28 | $4.20 | $4.20 | 43,600 |
| 2016-09-27 | $4.18 | $4.18 | 31,400 |
| 2016-09-26 | $4.14 | $4.14 | 32,900 |
| 2016-09-23 | $4.31 | $4.31 | 52,900 |
| 2016-09-22 | $4.49 | $4.49 | 77,400 |
| 2016-09-21 | $4.55 | $4.55 | 25,600 |
| 2016-09-20 | $4.55 | $4.55 | 8,300 |
| 2016-09-19 | $4.49 | $4.49 | 53,700 |
| 2016-09-16 | $4.60 | $4.60 | 201,200 |
| 2016-09-15 | $4.60 | $4.60 | 98,900 |
| 2016-09-14 | $4.33 | $4.33 | 61,500 |
| 2016-09-13 | $4.18 | $4.18 | 77,700 |
| 2016-09-12 | $4.42 | $4.42 | 60,900 |
| 2016-09-09 | $4.55 | $4.55 | 204,100 |
| 2016-09-08 | $4.61 | $4.61 | 99,900 |
| 2016-09-07 | $4.78 | $4.78 | 82,000 |
| 2016-09-06 | $4.77 | $4.77 | 48,200 |
| 2016-09-02 | $4.78 | $4.78 | 15,700 |
| 2016-09-01 | $4.69 | $4.69 | 15,600 |
| 2016-08-31 | $4.74 | $4.74 | 30,400 |
| 2016-08-30 | $4.86 | $4.86 | 52,800 |
| 2016-08-29 | $4.90 | $4.90 | 29,200 |
| 2016-08-26 | $4.70 | $4.70 | 16,900 |
| 2016-08-25 | $4.80 | $4.80 | 34,100 |
| 2016-08-24 | $4.91 | $4.91 | 15,500 |
| 2016-08-23 | $4.86 | $4.86 | 43,800 |
| 2016-08-22 | $4.87 | $4.87 | 77,500 |
| 2016-08-19 | $5.02 | $5.02 | 105,900 |
| 2016-08-18 | $4.76 | $4.76 | 212,200 |
| 2016-08-17 | $5.43 | $5.43 | 421,300 |
| 2016-08-16 | $5.57 | $5.57 | 370,100 |
| 2016-08-15 | $6.13 | $6.13 | 77,600 |
| 2016-08-12 | $6.12 | $6.12 | 98,100 |
| 2016-08-11 | $6.01 | $6.01 | 79,900 |
| 2016-08-10 | $5.78 | $5.78 | 67,500 |
| 2016-08-09 | $5.60 | $5.60 | 117,900 |
| 2016-08-08 | $5.90 | $5.90 | 115,500 |
| 2016-08-05 | $6.05 | $6.05 | 70,100 |
| 2016-08-04 | $6.07 | $6.07 | 49,400 |
| 2016-08-03 | $6.09 | $6.09 | 68,800 |
| 2016-08-02 | $5.99 | $5.99 | 192,700 |
| 2016-08-01 | $6.44 | $6.44 | 295,500 |
| 2016-07-29 | $6.69 | $6.69 | 330,000 |
| 2016-07-28 | $6.19 | $6.19 | 237,900 |
| 2016-07-27 | $5.74 | $5.74 | 101,100 |
| 2016-07-26 | $5.72 | $5.72 | 98,400 |
| 2016-07-25 | $5.77 | $5.77 | 129,300 |
| 2016-07-22 | $5.65 | $5.65 | 136,000 |
| 2016-07-21 | $5.85 | $5.85 | 393,100 |
| 2016-07-20 | $5.87 | $5.87 | 643,800 |
| 2016-07-19 | $6.12 | $6.12 | 1,898,100 |
| 2016-07-18 | $5.98 | $5.98 | 10,147,600 |
| 2016-07-15 | $3.56 | $3.56 | 45,100 |
| 2016-07-14 | $3.49 | $3.49 | 28,800 |
| 2016-07-13 | $3.46 | $3.46 | 70,600 |
| 2016-07-12 | $3.25 | $3.25 | 14,700 |
| 2016-07-11 | $3.40 | $3.40 | 65,000 |
| 2016-07-08 | $3.35 | $3.35 | 22,700 |
| 2016-07-07 | $3.22 | $3.22 | 8,400 |
| 2016-07-06 | $3.14 | $3.14 | 15,000 |
| 2016-07-05 | $3.30 | $3.30 | 21,900 |
| 2016-07-01 | $3.25 | $3.25 | 23,700 |
| 2016-06-30 | $3.14 | $3.14 | 54,200 |
| 2016-06-29 | $3.30 | $3.30 | 43,300 |
| 2016-06-28 | $3.44 | $3.44 | 50,300 |
| 2016-06-27 | $3.44 | $3.44 | 15,400 |
| 2016-06-24 | $3.58 | $3.58 | 60,200 |
| 2016-06-23 | $3.61 | $3.61 | 19,700 |
| 2016-06-22 | $3.56 | $3.56 | 15,100 |
| 2016-06-21 | $3.61 | $3.61 | 25,200 |
| 2016-06-20 | $3.53 | $3.53 | 26,200 |
| 2016-06-17 | $3.35 | $3.35 | 20,100 |
| 2016-06-16 | $3.36 | $3.36 | 17,800 |
| 2016-06-15 | $3.47 | $3.47 | 20,200 |
| 2016-06-14 | $3.53 | $3.53 | 19,500 |
| 2016-06-13 | $3.47 | $3.47 | 29,700 |
| 2016-06-10 | $3.51 | $3.51 | 33,400 |
| 2016-06-09 | $3.85 | $3.85 | 25,000 |
| 2016-06-08 | $3.78 | $3.78 | 33,600 |
| 2016-06-07 | $3.54 | $3.54 | 38,700 |
| 2016-06-06 | $3.66 | $3.66 | 86,200 |
| 2016-06-03 | $3.50 | $3.50 | 26,500 |
| 2016-06-02 | $3.60 | $3.60 | 57,100 |
| 2016-06-01 | $3.60 | $3.60 | 36,900 |
| 2016-05-31 | $3.37 | $3.37 | 16,100 |
| 2016-05-27 | $3.31 | $3.31 | 17,100 |
| 2016-05-26 | $3.36 | $3.36 | 9,700 |
| 2016-05-25 | $3.32 | $3.32 | 65,500 |
| 2016-05-24 | $3.36 | $3.36 | 69,700 |
| 2016-05-23 | $3.24 | $3.24 | 65,900 |
| 2016-05-20 | $2.66 | $2.66 | 24,200 |
| 2016-05-19 | $2.66 | $2.66 | 42,300 |
| 2016-05-18 | $2.55 | $2.55 | 28,700 |
| 2016-05-17 | $2.51 | $2.51 | 40,100 |
| 2016-05-16 | $2.66 | $2.66 | 42,700 |
| 2016-05-13 | $2.76 | $2.76 | 26,400 |
| 2016-05-12 | $2.64 | $2.64 | 4,300 |
| 2016-05-11 | $2.68 | $2.68 | 47,400 |
| 2016-05-10 | $2.72 | $2.72 | 52,000 |
| 2016-05-09 | $2.80 | $2.80 | 33,200 |
| 2016-05-06 | $2.86 | $2.86 | 41,400 |
| 2016-05-05 | $2.93 | $2.93 | 8,000 |
| 2016-05-04 | $2.97 | $2.97 | 20,300 |
| 2016-05-03 | $2.95 | $2.95 | 20,500 |
| 2016-05-02 | $3.00 | $3.00 | 6,500 |
| 2016-04-29 | $3.02 | $3.02 | 77,500 |
| 2016-04-28 | $3.03 | $3.03 | 32,000 |
| 2016-04-27 | $3.02 | $3.02 | 28,500 |
| 2016-04-26 | $3.11 | $3.11 | 39,900 |
| 2016-04-25 | $3.07 | $3.07 | 37,300 |
| 2016-04-22 | $3.26 | $3.26 | 26,700 |
| 2016-04-21 | $3.18 | $3.18 | 24,800 |
| 2016-04-20 | $3.35 | $3.35 | 47,200 |
| 2016-04-19 | $3.22 | $3.22 | 61,800 |
| 2016-04-18 | $3.50 | $3.50 | 26,700 |
| 2016-04-15 | $3.53 | $3.53 | 15,600 |
| 2016-04-14 | $3.60 | $3.60 | 56,200 |
| 2016-04-13 | $3.50 | $3.50 | 63,000 |
| 2016-04-12 | $3.23 | $3.23 | 64,200 |
| 2016-04-11 | $3.10 | $3.10 | 39,300 |
| 2016-04-08 | $3.18 | $3.18 | 12,500 |
| 2016-04-07 | $3.12 | $3.12 | 57,800 |
| 2016-04-06 | $3.21 | $3.21 | 35,100 |
| 2016-04-05 | $3.05 | $3.05 | 198,600 |
| 2016-04-04 | $3.04 | $3.04 | 50,600 |
| 2016-04-01 | $3.16 | $3.16 | 76,000 |
| 2016-03-31 | $3.13 | $3.13 | 223,200 |
| 2016-03-30 | $2.85 | $2.85 | 91,800 |
| 2016-03-29 | $2.80 | $2.80 | 98,300 |
| 2016-03-28 | $3.00 | $3.00 | 33,900 |
| 2016-03-24 | $3.00 | $3.00 | 26,760 |
| 2016-03-23 | $3.40 | $3.40 | 15,510 |
| 2016-03-22 | $3.00 | $3.00 | 27,520 |
| 2016-03-21 | $3.20 | $3.20 | 12,120 |
| 2016-03-18 | $3.30 | $3.30 | 64,950 |
| 2016-03-17 | $3.30 | $3.30 | 58,790 |
| 2016-03-16 | $3.50 | $3.50 | 49,310 |
| 2016-03-15 | $3.80 | $3.80 | 55,630 |
| 2016-03-14 | $3.50 | $3.50 | 54,460 |
| 2016-03-11 | $3.30 | $3.30 | 78,710 |
| 2016-03-10 | $3.00 | $3.00 | 61,060 |
| 2016-03-09 | $2.60 | $2.60 | 71,390 |
| 2016-03-08 | $2.20 | $2.20 | 15,100 |
| 2016-03-07 | $2.40 | $2.40 | 28,440 |
| 2016-03-04 | $2.00 | $2.00 | 40,660 |
| 2016-03-03 | $2.20 | $2.20 | 29,690 |
| 2016-03-02 | $2.20 | $2.20 | 49,490 |
| 2016-03-01 | $2.30 | $2.30 | 34,030 |
| 2016-02-29 | $2.20 | $2.20 | 23,070 |
| 2016-02-26 | $2.30 | $2.30 | 137,230 |
| 2016-02-25 | $1.80 | $1.80 | 15,940 |
| 2016-02-24 | $1.90 | $1.90 | 15,650 |
| 2016-02-23 | $1.90 | $1.90 | 16,670 |
| 2016-02-22 | $1.90 | $1.90 | 5,800 |
| 2016-02-19 | $1.90 | $1.90 | 15,970 |
| 2016-02-18 | $1.90 | $1.90 | 10,010 |
| 2016-02-17 | $2.00 | $2.00 | 8,810 |
| 2016-02-16 | $1.90 | $1.90 | 14,270 |
| 2016-02-12 | $1.80 | $1.80 | 40,700 |
| 2016-02-11 | $1.80 | $1.80 | 26,770 |
| 2016-02-10 | $2.00 | $2.00 | 201,120 |
| 2016-02-09 | $2.10 | $2.10 | 72,620 |
| 2016-02-08 | $2.40 | $2.40 | 27,860 |
| 2016-02-05 | $2.60 | $2.60 | 8,550 |
| 2016-02-04 | $2.60 | $2.60 | 61,090 |
| 2016-02-03 | $2.60 | $2.60 | 11,450 |
| 2016-02-02 | $2.60 | $2.60 | 23,180 |
| 2016-02-01 | $2.70 | $2.70 | 11,980 |
| 2016-01-29 | $2.70 | $2.70 | 6,330 |
| 2016-01-28 | $2.90 | $2.90 | 5,340 |
| 2016-01-27 | $2.80 | $2.80 | 13,340 |
| 2016-01-26 | $2.70 | $2.70 | 18,660 |
| 2016-01-25 | $2.60 | $2.60 | 41,030 |
| 2016-01-22 | $2.60 | $2.60 | 27,570 |
| 2016-01-21 | $2.50 | $2.50 | 19,880 |
| 2016-01-20 | $2.70 | $2.70 | 78,860 |
| 2016-01-19 | $2.90 | $2.90 | 178,340 |
| 2016-01-15 | $2.70 | $2.70 | 12,580 |
| 2016-01-14 | $2.60 | $2.60 | 14,990 |
| 2016-01-13 | $2.50 | $2.50 | 40,830 |
| 2016-01-12 | $2.60 | $2.60 | 24,060 |
| 2016-01-11 | $2.50 | $2.50 | 26,350 |
| 2016-01-08 | $2.30 | $2.30 | 11,440 |
| 2016-01-07 | $2.40 | $2.40 | 18,780 |
| 2016-01-06 | $2.20 | $2.20 | 58,090 |
| 2016-01-05 | $2.40 | $2.40 | 20,240 |
| 2016-01-04 | $2.50 | $2.50 | 13,620 |