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
- 2012-08-03 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 | $3.48 | $3.62 | 6,200 |
| 2016-12-29 | $3.32 | $3.46 | 14,200 |
| 2016-12-28 | $3.22 | $3.35 | 200 |
| 2016-12-27 | $3.43 | $3.57 | 2,100 |
| 2016-12-23 | $3.17 | $3.30 | 27,900 |
| 2016-12-22 | $3.49 | $3.63 | 61,700 |
| 2016-12-21 | $3.36 | $3.50 | 8,100 |
| 2016-12-20 | $3.53 | $3.67 | 800 |
| 2016-12-19 | $3.54 | $3.68 | 9,800 |
| 2016-12-16 | $3.34 | $3.48 | 4,200 |
| 2016-12-15 | $3.38 | $3.51 | 24,600 |
| 2016-12-14 | $3.40 | $3.54 | 15,000 |
| 2016-12-13 | $3.40 | $3.54 | 39,900 |
| 2016-12-12 | $3.50 | $3.64 | 1,400 |
| 2016-12-09 | $3.40 | $3.54 | 8,100 |
| 2016-12-08 | $3.41 | $3.55 | 16,800 |
| 2016-12-07 | $3.44 | $3.58 | 2,400 |
| 2016-12-06 | $3.34 | $3.48 | 9,100 |
| 2016-12-05 | $3.29 | $3.42 | 7,500 |
| 2016-12-02 | $3.17 | $3.30 | 9,800 |
| 2016-12-01 | $3.40 | $3.54 | 23,000 |
| 2016-11-30 | $3.40 | $3.54 | 22,400 |
| 2016-11-29 | $3.04 | $3.16 | 178,500 |
| 2016-11-28 | $3.16 | $3.29 | 10,200 |
| 2016-11-25 | $3.09 | $3.22 | 300 |
| 2016-11-23 | $3.46 | $3.60 | 10,100 |
| 2016-11-22 | $3.30 | $3.43 | 8,600 |
| 2016-11-21 | $3.18 | $3.31 | 1,900 |
| 2016-11-18 | $3.50 | $3.64 | 3,400 |
| 2016-11-17 | $3.42 | $3.56 | 71,800 |
| 2016-11-16 | $3.40 | $3.54 | 39,300 |
| 2016-11-15 | $3.28 | $3.41 | 8,500 |
| 2016-11-14 | $3.26 | $3.39 | 357,100 |
| 2016-11-11 | $3.70 | $3.85 | 1,700 |
| 2016-11-10 | $3.60 | $3.75 | 10,000 |
| 2016-11-09 | $3.72 | $3.87 | 0 |
| 2016-11-08 | $3.72 | $3.87 | 33,500 |
| 2016-11-07 | $3.50 | $3.64 | 200 |
| 2016-11-04 | $3.40 | $3.54 | 7,400 |
| 2016-11-03 | $3.15 | $3.28 | 1,300 |
| 2016-11-02 | $3.15 | $3.28 | 1,000 |
| 2016-11-01 | $3.35 | $3.49 | 1,100 |
| 2016-10-31 | $3.35 | $3.49 | 900 |
| 2016-10-28 | $3.41 | $3.55 | 400 |
| 2016-10-27 | $3.45 | $3.59 | 7,100 |
| 2016-10-26 | $3.78 | $3.93 | 2,200 |
| 2016-10-25 | $3.60 | $3.75 | 16,300 |
| 2016-10-24 | $3.66 | $3.81 | 1,800 |
| 2016-10-21 | $3.85 | $4.01 | 2,300 |
| 2016-10-20 | $4.00 | $4.16 | 36,000 |
| 2016-10-19 | $3.96 | $4.12 | 0 |
| 2016-10-18 | $3.96 | $4.12 | 0 |
| 2016-10-17 | $3.96 | $4.12 | 34,300 |
| 2016-10-14 | $3.69 | $3.84 | 300 |
| 2016-10-13 | $4.15 | $4.32 | 0 |
| 2016-10-12 | $4.15 | $4.32 | 1,300 |
| 2016-10-11 | $4.01 | $4.17 | 300 |
| 2016-10-10 | $4.11 | $4.28 | 600 |
| 2016-10-07 | $4.27 | $4.44 | 600 |
| 2016-10-06 | $4.28 | $4.45 | 0 |
| 2016-10-05 | $4.28 | $4.45 | 1,200 |
| 2016-10-04 | $4.08 | $4.25 | 200 |
| 2016-10-03 | $4.33 | $4.51 | 200 |
| 2016-09-30 | $4.37 | $4.55 | 2,600 |
| 2016-09-29 | $4.28 | $4.46 | 42,200 |
| 2016-09-28 | $3.91 | $4.07 | 300 |
| 2016-09-27 | $4.04 | $4.20 | 0 |
| 2016-09-26 | $4.04 | $4.20 | 18,600 |
| 2016-09-23 | $4.08 | $4.25 | 0 |
| 2016-09-22 | $4.08 | $4.25 | 2,700 |
| 2016-09-21 | $4.01 | $4.17 | 200 |
| 2016-09-20 | $3.75 | $3.90 | 9,600 |
| 2016-09-19 | $3.75 | $3.90 | 900 |
| 2016-09-16 | $4.10 | $4.27 | 800 |
| 2016-09-15 | $4.10 | $4.27 | 6,200 |
| 2016-09-14 | $4.07 | $4.24 | 6,000 |
| 2016-09-13 | $3.90 | $4.06 | 500 |
| 2016-09-12 | $4.01 | $4.17 | 1,100 |
| 2016-09-09 | $4.18 | $4.35 | 1,200 |
| 2016-09-08 | $4.26 | $4.43 | 15,000 |
| 2016-09-07 | $4.31 | $4.49 | 400 |
| 2016-09-06 | $4.50 | $4.68 | 400 |
| 2016-09-02 | $4.56 | $4.75 | 700 |
| 2016-09-01 | $4.52 | $4.71 | 13,300 |
| 2016-08-31 | $4.39 | $4.57 | 0 |
| 2016-08-30 | $4.39 | $4.57 | 8,500 |
| 2016-08-29 | $4.60 | $4.78 | 1,500 |
| 2016-08-26 | $4.81 | $5.01 | 3,100 |
| 2016-08-25 | $4.69 | $4.88 | 26,200 |
| 2016-08-24 | $5.15 | $5.36 | 600 |
| 2016-08-23 | $4.95 | $5.15 | 600 |
| 2016-08-22 | $5.86 | $6.10 | 0 |
| 2016-08-19 | $5.86 | $6.10 | 3,000 |
| 2016-08-18 | $5.92 | $6.16 | 400 |
| 2016-08-17 | $5.65 | $5.88 | 4,100 |
| 2016-08-16 | $5.50 | $5.72 | 400 |
| 2016-08-15 | $5.58 | $5.81 | 1,200 |
| 2016-08-12 | $5.54 | $5.77 | 2,300 |
| 2016-08-11 | $5.77 | $6.01 | 400 |
| 2016-08-10 | $5.70 | $5.93 | 7,300 |
| 2016-08-09 | $5.80 | $6.04 | 1,300 |
| 2016-08-08 | $5.34 | $5.56 | 1,100 |
| 2016-08-05 | $5.56 | $5.79 | 1,700 |
| 2016-08-04 | $5.70 | $5.93 | 900 |
| 2016-08-03 | $5.39 | $5.61 | 500 |
| 2016-08-02 | $5.65 | $5.88 | 300 |
| 2016-08-01 | $5.47 | $5.69 | 0 |
| 2016-07-29 | $5.47 | $5.69 | 200 |
| 2016-07-28 | $5.72 | $5.95 | 0 |
| 2016-07-27 | $5.72 | $5.95 | 100 |
| 2016-07-26 | $5.72 | $5.95 | 3,700 |
| 2016-07-25 | $5.76 | $6.00 | 600 |
| 2016-07-22 | $5.38 | $5.60 | 5,300 |
| 2016-07-21 | $5.90 | $6.14 | 2,400 |
| 2016-07-20 | $5.64 | $5.87 | 0 |
| 2016-07-19 | $5.64 | $5.87 | 300 |
| 2016-07-18 | $5.50 | $5.72 | 4,400 |
| 2016-07-15 | $5.86 | $6.10 | 500 |
| 2016-07-14 | $5.63 | $5.86 | 0 |
| 2016-07-13 | $5.63 | $5.86 | 3,200 |
| 2016-07-12 | $5.36 | $5.58 | 0 |
| 2016-07-11 | $5.36 | $5.58 | 0 |
| 2016-07-08 | $5.36 | $5.58 | 600 |
| 2016-07-07 | $5.96 | $6.20 | 200 |
| 2016-07-06 | $5.23 | $5.44 | 0 |
| 2016-07-05 | $5.23 | $5.44 | 300 |
| 2016-07-01 | $5.50 | $5.73 | 3,800 |
| 2016-06-30 | $5.78 | $6.02 | 1,300 |
| 2016-06-29 | $6.09 | $6.34 | 0 |
| 2016-06-28 | $6.09 | $6.34 | 0 |
| 2016-06-27 | $6.09 | $6.34 | 0 |
| 2016-06-24 | $6.09 | $6.34 | 1,200 |
| 2016-06-23 | $5.63 | $5.86 | 3,900 |
| 2016-06-22 | $5.44 | $5.66 | 0 |
| 2016-06-21 | $5.44 | $5.66 | 5,700 |
| 2016-06-20 | $5.87 | $6.11 | 300 |
| 2016-06-17 | $5.98 | $6.22 | 100 |
| 2016-06-16 | $5.21 | $5.42 | 0 |
| 2016-06-15 | $5.21 | $5.42 | 200 |
| 2016-06-14 | $5.21 | $5.42 | 2,100 |
| 2016-06-13 | $5.60 | $5.83 | 0 |
| 2016-06-10 | $5.60 | $5.83 | 83,700 |
| 2016-06-09 | $5.88 | $6.12 | 0 |
| 2016-06-08 | $5.88 | $6.12 | 1,100 |
| 2016-06-07 | $5.41 | $5.63 | 900 |
| 2016-06-06 | $5.32 | $5.53 | 900 |
| 2016-06-03 | $5.22 | $5.43 | 1,800 |
| 2016-06-02 | $4.89 | $5.09 | 1,000 |
| 2016-06-01 | $5.00 | $5.20 | 1,800 |
| 2016-05-31 | $4.89 | $5.09 | 900 |
| 2016-05-27 | $5.01 | $5.21 | 1,000 |
| 2016-05-26 | $5.03 | $5.23 | 1,400 |
| 2016-05-25 | $4.80 | $5.00 | 1,500 |
| 2016-05-24 | $4.64 | $4.83 | 0 |
| 2016-05-23 | $4.64 | $4.83 | 300 |
| 2016-05-20 | $4.78 | $4.98 | 800 |
| 2016-05-19 | $4.97 | $5.17 | 100 |
| 2016-05-18 | $4.85 | $5.05 | 0 |
| 2016-05-17 | $4.85 | $5.05 | 0 |
| 2016-05-16 | $4.85 | $5.05 | 400 |
| 2016-05-13 | $5.20 | $5.41 | 4,500 |
| 2016-05-12 | $4.87 | $5.07 | 0 |
| 2016-05-11 | $4.87 | $5.07 | 800 |
| 2016-05-10 | $5.05 | $5.26 | 700 |
| 2016-05-09 | $5.33 | $5.55 | 600 |
| 2016-05-06 | $5.10 | $5.31 | 6,600 |
| 2016-05-05 | $5.28 | $5.49 | 4,800 |
| 2016-05-04 | $4.94 | $5.14 | 0 |
| 2016-05-03 | $4.94 | $5.14 | 24,400 |
| 2016-05-02 | $5.23 | $5.44 | 0 |
| 2016-04-29 | $5.23 | $5.44 | 200 |
| 2016-04-28 | $5.41 | $5.63 | 700 |
| 2016-04-27 | $5.38 | $5.60 | 1,600 |
| 2016-04-26 | $5.46 | $5.68 | 2,000 |
| 2016-04-25 | $5.44 | $5.66 | 1,700 |
| 2016-04-22 | $5.64 | $5.87 | 100 |
| 2016-04-21 | $5.92 | $6.16 | 1,200 |
| 2016-04-20 | $6.00 | $6.24 | 1,800 |
| 2016-04-19 | $6.29 | $6.55 | 2,200 |
| 2016-04-18 | $5.79 | $6.03 | 200 |
| 2016-04-15 | $6.01 | $6.25 | 800 |
| 2016-04-14 | $5.98 | $6.22 | 200 |
| 2016-04-13 | $5.68 | $5.91 | 500 |
| 2016-04-12 | $5.77 | $6.00 | 200 |
| 2016-04-11 | $5.65 | $5.88 | 1,400 |
| 2016-04-08 | $5.98 | $6.22 | 1,000 |
| 2016-04-07 | $5.68 | $5.91 | 800 |
| 2016-04-06 | $6.04 | $6.29 | 600 |
| 2016-04-05 | $6.02 | $6.26 | 400 |
| 2016-04-04 | $5.80 | $6.04 | 2,300 |
| 2016-04-01 | $5.93 | $6.17 | 1,300 |
| 2016-03-31 | $6.18 | $6.43 | 4,900 |
| 2016-03-30 | $6.16 | $6.41 | 300 |
| 2016-03-29 | $5.86 | $6.10 | 1,400 |
| 2016-03-28 | $5.58 | $5.81 | 600 |
| 2016-03-24 | $5.75 | $5.98 | 15,500 |
| 2016-03-23 | $6.05 | $6.29 | 300 |
| 2016-03-22 | $6.30 | $6.56 | 1,700 |
| 2016-03-21 | $6.33 | $6.59 | 13,100 |
| 2016-03-18 | $6.09 | $6.34 | 200 |
| 2016-03-17 | $6.20 | $6.45 | 700 |
| 2016-03-16 | $5.97 | $6.21 | 4,400 |
| 2016-03-15 | $5.96 | $6.20 | 200 |
| 2016-03-14 | $6.23 | $6.48 | 2,200 |
| 2016-03-11 | $6.08 | $6.33 | 0 |
| 2016-03-10 | $6.08 | $6.33 | 900 |
| 2016-03-09 | $6.09 | $6.34 | 200 |
| 2016-03-08 | $6.12 | $6.37 | 400 |
| 2016-03-07 | $6.21 | $6.46 | 500 |
| 2016-03-04 | $6.27 | $6.52 | 39,900 |
| 2016-03-03 | $5.98 | $6.22 | 0 |
| 2016-03-02 | $5.98 | $6.22 | 45,800 |
| 2016-03-01 | $6.10 | $6.35 | 28,400 |
| 2016-02-29 | $5.81 | $6.05 | 34,800 |
| 2016-02-26 | $5.60 | $5.83 | 5,500 |
| 2016-02-25 | $5.63 | $5.86 | 8,400 |
| 2016-02-24 | $5.66 | $5.89 | 7,200 |
| 2016-02-23 | $5.57 | $5.80 | 1,400 |
| 2016-02-22 | $5.88 | $6.12 | 300 |
| 2016-02-19 | $5.83 | $6.07 | 0 |
| 2016-02-18 | $5.83 | $6.07 | 0 |
| 2016-02-17 | $5.83 | $6.07 | 1,000 |
| 2016-02-16 | $5.66 | $5.89 | 2,400 |
| 2016-02-12 | $5.78 | $6.01 | 1,500 |
| 2016-02-11 | $5.75 | $5.98 | 800 |
| 2016-02-10 | $5.82 | $6.06 | 122,900 |
| 2016-02-09 | $5.64 | $5.87 | 1,300 |
| 2016-02-08 | $5.99 | $6.23 | 400 |
| 2016-02-05 | $5.70 | $5.93 | 15,200 |
| 2016-02-04 | $5.94 | $6.18 | 300 |
| 2016-02-03 | $5.75 | $5.98 | 200 |
| 2016-02-02 | $5.70 | $5.93 | 2,000 |
| 2016-02-01 | $5.29 | $5.50 | 4,100 |
| 2016-01-29 | $5.30 | $5.52 | 5,700 |
| 2016-01-28 | $4.95 | $5.15 | 200 |
| 2016-01-27 | $4.70 | $4.89 | 5,200 |
| 2016-01-26 | $4.87 | $5.07 | 2,400 |
| 2016-01-25 | $5.05 | $5.26 | 31,600 |
| 2016-01-22 | $5.26 | $5.47 | 1,100 |
| 2016-01-21 | $5.21 | $5.42 | 7,100 |
| 2016-01-20 | $5.28 | $5.49 | 0 |
| 2016-01-19 | $5.28 | $5.49 | 1,400 |
| 2016-01-15 | $5.37 | $5.59 | 400 |
| 2016-01-14 | $5.30 | $5.52 | 6,600 |
| 2016-01-13 | $5.31 | $5.52 | 1,200 |
| 2016-01-12 | $5.26 | $5.47 | 1,000 |
| 2016-01-11 | $4.96 | $5.16 | 3,800 |
| 2016-01-08 | $5.09 | $5.30 | 200 |
| 2016-01-07 | $5.31 | $5.53 | 9,500 |
| 2016-01-06 | $5.32 | $5.54 | 800 |
| 2016-01-05 | $5.18 | $5.39 | 1,700 |
| 2016-01-04 | $5.21 | $5.42 | 300 |