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
- 2011-12-21 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 | $4.10 | $4.10 | 8,250 |
| 2016-12-29 | $3.95 | $3.95 | 7,060 |
| 2016-12-28 | $3.59 | $3.59 | 2,850 |
| 2016-12-27 | $3.85 | $3.85 | 3,460 |
| 2016-12-23 | $3.60 | $3.60 | 2,600 |
| 2016-12-22 | $3.75 | $3.75 | 1,240 |
| 2016-12-21 | $3.49 | $3.49 | 3,930 |
| 2016-12-20 | $3.58 | $3.58 | 6,170 |
| 2016-12-19 | $3.59 | $3.59 | 4,340 |
| 2016-12-16 | $3.80 | $3.80 | 2,160 |
| 2016-12-15 | $3.93 | $3.93 | 16,500 |
| 2016-12-14 | $4.33 | $4.33 | 6,240 |
| 2016-12-13 | $4.40 | $4.40 | 4,150 |
| 2016-12-12 | $4.44 | $4.44 | 2,200 |
| 2016-12-09 | $4.59 | $4.59 | 13,070 |
| 2016-12-08 | $4.58 | $4.58 | 13,810 |
| 2016-12-07 | $4.40 | $4.40 | 4,290 |
| 2016-12-06 | $4.38 | $4.38 | 7,020 |
| 2016-12-05 | $4.47 | $4.47 | 21,370 |
| 2016-12-02 | $4.69 | $4.69 | 12,510 |
| 2016-12-01 | $4.98 | $4.98 | 27,780 |
| 2016-11-30 | $4.40 | $4.40 | 1,730 |
| 2016-11-29 | $4.60 | $4.60 | 1,100 |
| 2016-11-28 | $4.70 | $4.70 | 13,150 |
| 2016-11-25 | $4.46 | $4.46 | 2,830 |
| 2016-11-23 | $4.22 | $4.22 | 3,890 |
| 2016-11-22 | $4.29 | $4.29 | 4,330 |
| 2016-11-21 | $4.23 | $4.23 | 19,530 |
| 2016-11-18 | $4.39 | $4.39 | 1,350 |
| 2016-11-17 | $4.42 | $4.42 | 10,370 |
| 2016-11-16 | $4.67 | $4.67 | 7,850 |
| 2016-11-15 | $4.66 | $4.66 | 9,470 |
| 2016-11-14 | $4.40 | $4.40 | 9,730 |
| 2016-11-11 | $4.56 | $4.56 | 8,100 |
| 2016-11-10 | $4.70 | $4.70 | 7,930 |
| 2016-11-09 | $4.20 | $4.20 | 11,050 |
| 2016-11-08 | $4.11 | $4.11 | 6,030 |
| 2016-11-07 | $4.14 | $4.14 | 16,370 |
| 2016-11-04 | $3.79 | $3.79 | 700 |
| 2016-11-03 | $4.15 | $4.15 | 2,840 |
| 2016-11-02 | $4.24 | $4.24 | 4,880 |
| 2016-11-01 | $4.28 | $4.28 | 1,320 |
| 2016-10-31 | $4.05 | $4.05 | 800 |
| 2016-10-28 | $4.04 | $4.04 | 2,140 |
| 2016-10-27 | $3.79 | $3.79 | 1,260 |
| 2016-10-26 | $3.93 | $3.93 | 8,140 |
| 2016-10-25 | $4.02 | $4.02 | 13,510 |
| 2016-10-24 | $3.63 | $3.63 | 3,750 |
| 2016-10-21 | $3.70 | $3.70 | 9,160 |
| 2016-10-20 | $3.60 | $3.60 | 15,040 |
| 2016-10-19 | $3.68 | $3.68 | 26,740 |
| 2016-10-18 | $4.44 | $4.44 | 48,180 |
| 2016-10-17 | $2.75 | $2.75 | 4,700 |
| 2016-10-14 | $2.70 | $2.70 | 3,640 |
| 2016-10-13 | $2.48 | $2.48 | 9,180 |
| 2016-10-12 | $2.33 | $2.33 | 7,820 |
| 2016-10-11 | $2.45 | $2.45 | 13,950 |
| 2016-10-10 | $2.70 | $2.70 | 1,210 |
| 2016-10-07 | $2.66 | $2.66 | 2,170 |
| 2016-10-06 | $2.74 | $2.74 | 5,040 |
| 2016-10-05 | $2.73 | $2.73 | 10,980 |
| 2016-10-04 | $2.75 | $2.75 | 8,020 |
| 2016-10-03 | $2.66 | $2.66 | 3,930 |
| 2016-09-30 | $2.80 | $2.80 | 5,380 |
| 2016-09-29 | $2.90 | $2.90 | 4,470 |
| 2016-09-28 | $3.00 | $3.00 | 4,280 |
| 2016-09-27 | $2.95 | $2.95 | 4,980 |
| 2016-09-26 | $3.00 | $3.00 | 5,370 |
| 2016-09-23 | $2.86 | $2.86 | 3,780 |
| 2016-09-22 | $2.92 | $2.92 | 3,690 |
| 2016-09-21 | $2.99 | $2.99 | 5,270 |
| 2016-09-20 | $2.86 | $2.86 | 7,900 |
| 2016-09-19 | $2.83 | $2.83 | 32,000 |
| 2016-09-16 | $2.85 | $2.85 | 4,450 |
| 2016-09-15 | $2.80 | $2.80 | 5,410 |
| 2016-09-14 | $2.90 | $2.90 | 5,970 |
| 2016-09-13 | $2.71 | $2.71 | 22,610 |
| 2016-09-12 | $2.93 | $2.93 | 20,150 |
| 2016-09-09 | $3.06 | $3.06 | 5,630 |
| 2016-09-08 | $3.22 | $3.22 | 4,770 |
| 2016-09-07 | $3.35 | $3.35 | 5,910 |
| 2016-09-06 | $3.44 | $3.44 | 5,200 |
| 2016-09-02 | $3.36 | $3.36 | 3,330 |
| 2016-09-01 | $3.15 | $3.15 | 5,310 |
| 2016-08-31 | $3.23 | $3.23 | 13,600 |
| 2016-08-30 | $3.34 | $3.34 | 5,020 |
| 2016-08-29 | $3.45 | $3.45 | 6,210 |
| 2016-08-26 | $3.59 | $3.59 | 11,010 |
| 2016-08-25 | $3.41 | $3.41 | 29,820 |
| 2016-08-24 | $3.60 | $3.60 | 21,150 |
| 2016-08-23 | $3.90 | $3.90 | 20,050 |
| 2016-08-22 | $4.16 | $4.16 | 14,470 |
| 2016-08-19 | $4.53 | $4.53 | 14,740 |
| 2016-08-18 | $4.25 | $4.25 | 20,250 |
| 2016-08-17 | $4.14 | $4.14 | 48,230 |
| 2016-08-16 | $4.61 | $4.61 | 111,570 |
| 2016-08-15 | $4.18 | $4.18 | 120,820 |
| 2016-08-12 | $3.10 | $3.10 | 6,080 |
| 2016-08-11 | $3.13 | $3.13 | 4,500 |
| 2016-08-10 | $2.97 | $2.97 | 5,970 |
| 2016-08-09 | $2.95 | $2.95 | 1,120 |
| 2016-08-08 | $2.93 | $2.93 | 4,850 |
| 2016-08-05 | $2.90 | $2.90 | 2,190 |
| 2016-08-04 | $2.78 | $2.78 | 8,470 |
| 2016-08-03 | $2.58 | $2.58 | 2,750 |
| 2016-08-02 | $2.60 | $2.60 | 7,270 |
| 2016-08-01 | $2.60 | $2.60 | 14,380 |
| 2016-07-29 | $2.64 | $2.64 | 3,310 |
| 2016-07-28 | $2.70 | $2.70 | 3,720 |
| 2016-07-27 | $2.70 | $2.70 | 7,440 |
| 2016-07-26 | $2.71 | $2.71 | 3,940 |
| 2016-07-25 | $2.75 | $2.75 | 7,530 |
| 2016-07-22 | $2.90 | $2.90 | 10,010 |
| 2016-07-21 | $2.65 | $2.65 | 5,160 |
| 2016-07-20 | $2.58 | $2.58 | 3,570 |
| 2016-07-19 | $2.75 | $2.75 | 1,350 |
| 2016-07-18 | $2.80 | $2.80 | 3,170 |
| 2016-07-15 | $2.64 | $2.64 | 2,870 |
| 2016-07-14 | $2.74 | $2.74 | 7,530 |
| 2016-07-13 | $2.52 | $2.52 | 10,790 |
| 2016-07-12 | $2.67 | $2.67 | 4,870 |
| 2016-07-11 | $2.68 | $2.68 | 5,450 |
| 2016-07-08 | $2.62 | $2.62 | 5,250 |
| 2016-07-07 | $2.63 | $2.63 | 11,870 |
| 2016-07-06 | $2.77 | $2.77 | 21,580 |
| 2016-07-05 | $2.90 | $2.90 | 12,800 |
| 2016-07-01 | $2.95 | $2.95 | 5,150 |
| 2016-06-30 | $2.73 | $2.73 | 4,460 |
| 2016-06-29 | $2.75 | $2.75 | 25,090 |
| 2016-06-28 | $2.90 | $2.90 | 6,290 |
| 2016-06-27 | $2.92 | $2.92 | 9,880 |
| 2016-06-24 | $2.98 | $2.98 | 16,050 |
| 2016-06-23 | $3.22 | $3.22 | 1,360 |
| 2016-06-22 | $3.19 | $3.19 | 3,060 |
| 2016-06-21 | $3.17 | $3.17 | 3,770 |
| 2016-06-20 | $3.30 | $3.30 | 2,500 |
| 2016-06-17 | $3.30 | $3.30 | 790 |
| 2016-06-16 | $3.35 | $3.35 | 2,840 |
| 2016-06-15 | $3.21 | $3.21 | 4,280 |
| 2016-06-14 | $3.25 | $3.25 | 6,250 |
| 2016-06-13 | $2.95 | $2.95 | 12,620 |
| 2016-06-10 | $3.40 | $3.40 | 6,250 |
| 2016-06-09 | $3.36 | $3.36 | 10,790 |
| 2016-06-08 | $3.10 | $3.10 | 16,320 |
| 2016-06-07 | $2.92 | $2.92 | 9,320 |
| 2016-06-06 | $2.60 | $2.60 | 17,780 |
| 2016-06-03 | $3.07 | $3.07 | 6,170 |
| 2016-06-02 | $3.02 | $3.02 | 3,980 |
| 2016-06-01 | $3.05 | $3.05 | 9,350 |
| 2016-05-31 | $3.33 | $3.33 | 4,850 |
| 2016-05-27 | $3.25 | $3.25 | 2,370 |
| 2016-05-26 | $3.43 | $3.43 | 5,930 |
| 2016-05-25 | $3.44 | $3.44 | 13,540 |
| 2016-05-24 | $3.19 | $3.19 | 15,580 |
| 2016-05-23 | $3.70 | $3.70 | 1,860 |
| 2016-05-20 | $3.56 | $3.56 | 4,180 |
| 2016-05-19 | $3.38 | $3.38 | 8,910 |
| 2016-05-18 | $3.40 | $3.40 | 29,490 |
| 2016-05-17 | $3.70 | $3.70 | 4,380 |
| 2016-05-16 | $3.82 | $3.82 | 22,910 |
| 2016-05-13 | $3.73 | $3.73 | 11,030 |
| 2016-05-12 | $3.78 | $3.78 | 3,330 |
| 2016-05-11 | $3.87 | $3.87 | 11,960 |
| 2016-05-10 | $3.85 | $3.85 | 21,810 |
| 2016-05-09 | $3.72 | $3.72 | 7,880 |
| 2016-05-06 | $3.73 | $3.73 | 5,590 |
| 2016-05-05 | $3.61 | $3.61 | 11,110 |
| 2016-05-04 | $3.54 | $3.54 | 16,810 |
| 2016-05-03 | $3.90 | $3.90 | 26,600 |
| 2016-05-02 | $4.00 | $4.00 | 35,970 |
| 2016-04-29 | $3.74 | $3.74 | 44,550 |
| 2016-04-28 | $4.31 | $4.31 | 48,650 |
| 2016-04-27 | $4.08 | $4.08 | 85,450 |
| 2016-04-26 | $3.44 | $3.44 | 57,990 |
| 2016-04-25 | $2.97 | $2.97 | 57,920 |
| 2016-04-22 | $2.45 | $2.45 | 4,280 |
| 2016-04-21 | $2.46 | $2.46 | 320 |
| 2016-04-20 | $2.44 | $2.44 | 2,680 |
| 2016-04-19 | $2.39 | $2.39 | 12,980 |
| 2016-04-18 | $2.38 | $2.38 | 2,180 |
| 2016-04-15 | $2.29 | $2.29 | 10,540 |
| 2016-04-14 | $2.39 | $2.39 | 1,290 |
| 2016-04-13 | $2.45 | $2.45 | 1,610 |
| 2016-04-12 | $2.41 | $2.41 | 3,450 |
| 2016-04-11 | $2.28 | $2.28 | 5,350 |
| 2016-04-08 | $2.25 | $2.25 | 1,790 |
| 2016-04-07 | $2.25 | $2.25 | 670 |
| 2016-04-06 | $2.40 | $2.40 | 930 |
| 2016-04-05 | $2.43 | $2.43 | 12,170 |
| 2016-04-04 | $2.47 | $2.47 | 2,450 |
| 2016-04-01 | $2.59 | $2.59 | 2,430 |
| 2016-03-31 | $2.68 | $2.68 | 1,160 |
| 2016-03-30 | $2.71 | $2.71 | 1,030 |
| 2016-03-29 | $2.68 | $2.68 | 750 |
| 2016-03-28 | $2.76 | $2.76 | 5,700 |
| 2016-03-24 | $2.68 | $2.68 | 5,020 |
| 2016-03-23 | $2.60 | $2.60 | 6,690 |
| 2016-03-22 | $2.80 | $2.80 | 14,530 |
| 2016-03-21 | $2.62 | $2.62 | 47,520 |
| 2016-03-18 | $2.50 | $2.50 | 810 |
| 2016-03-17 | $2.61 | $2.61 | 4,360 |
| 2016-03-16 | $2.65 | $2.65 | 1,800 |
| 2016-03-15 | $2.67 | $2.67 | 1,230 |
| 2016-03-14 | $2.66 | $2.66 | 210 |
| 2016-03-11 | $2.68 | $2.68 | 290 |
| 2016-03-10 | $2.47 | $2.47 | 3,240 |
| 2016-03-09 | $2.47 | $2.47 | 2,270 |
| 2016-03-08 | $2.61 | $2.61 | 9,460 |
| 2016-03-07 | $2.59 | $2.59 | 34,030 |
| 2016-03-04 | $2.41 | $2.41 | 10 |
| 2016-03-03 | $2.10 | $2.10 | 100 |
| 2016-03-02 | $2.25 | $2.25 | 650 |
| 2016-03-01 | $2.18 | $2.18 | 500 |
| 2016-02-29 | $2.27 | $2.27 | 1,930 |
| 2016-02-26 | $2.16 | $2.16 | 0 |
| 2016-02-25 | $2.16 | $2.16 | 0 |
| 2016-02-24 | $2.16 | $2.16 | 1,180 |
| 2016-02-23 | $2.30 | $2.30 | 2,970 |
| 2016-02-22 | $2.30 | $2.30 | 260 |
| 2016-02-19 | $2.26 | $2.26 | 380 |
| 2016-02-18 | $2.25 | $2.25 | 0 |
| 2016-02-17 | $2.25 | $2.25 | 380 |
| 2016-02-16 | $2.30 | $2.30 | 170 |
| 2016-02-12 | $2.28 | $2.28 | 2,310 |
| 2016-02-11 | $2.28 | $2.28 | 1,510 |
| 2016-02-10 | $2.21 | $2.21 | 4,220 |
| 2016-02-09 | $2.10 | $2.10 | 4,130 |
| 2016-02-08 | $2.17 | $2.17 | 760 |
| 2016-02-05 | $2.05 | $2.05 | 20 |
| 2016-02-04 | $2.24 | $2.24 | 700 |
| 2016-02-03 | $2.09 | $2.09 | 12,600 |
| 2016-02-02 | $2.16 | $2.16 | 2,150 |
| 2016-02-01 | $2.10 | $2.10 | 0 |
| 2016-01-29 | $2.10 | $2.10 | 2,750 |
| 2016-01-28 | $2.26 | $2.26 | 100 |
| 2016-01-27 | $2.26 | $2.26 | 6,710 |
| 2016-01-26 | $2.10 | $2.10 | 140 |
| 2016-01-25 | $2.09 | $2.09 | 650 |
| 2016-01-22 | $2.14 | $2.14 | 50 |
| 2016-01-21 | $2.05 | $2.05 | 1,810 |
| 2016-01-20 | $2.01 | $2.01 | 2,110 |
| 2016-01-19 | $1.84 | $1.84 | 3,720 |
| 2016-01-15 | $2.00 | $2.00 | 0 |
| 2016-01-14 | $2.00 | $2.00 | 1,570 |
| 2016-01-13 | $2.00 | $2.00 | 290 |
| 2016-01-12 | $2.00 | $2.00 | 2,620 |
| 2016-01-11 | $2.08 | $2.08 | 650 |
| 2016-01-08 | $2.08 | $2.08 | 1,240 |
| 2016-01-07 | $2.04 | $2.04 | 2,340 |
| 2016-01-06 | $2.33 | $2.33 | 360 |
| 2016-01-05 | $2.50 | $2.50 | 0 |
| 2016-01-04 | $2.50 | $2.50 | 1,010 |