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
- 2008-01-02 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 | $2.41 | $2.91 | 7,000 |
| 2016-12-29 | $2.42 | $2.92 | 52,500 |
| 2016-12-28 | $2.41 | $2.91 | 37,600 |
| 2016-12-27 | $2.41 | $2.91 | 1,200 |
| 2016-12-23 | $2.43 | $2.93 | 18,500 |
| 2016-12-22 | $2.43 | $2.93 | 111,200 |
| 2016-12-21 | $2.43 | $2.93 | 2,000 |
| 2016-12-20 | $2.45 | $2.96 | 71,700 |
| 2016-12-19 | $2.48 | $2.99 | 24,300 |
| 2016-12-16 | $2.48 | $2.99 | 65,800 |
| 2016-12-15 | $2.43 | $2.93 | 48,900 |
| 2016-12-14 | $2.49 | $3.00 | 52,100 |
| 2016-12-13 | $2.52 | $3.04 | 92,600 |
| 2016-12-12 | $2.47 | $2.98 | 26,400 |
| 2016-12-09 | $2.47 | $2.98 | 6,500 |
| 2016-12-08 | $2.47 | $2.98 | 36,400 |
| 2016-12-07 | $2.44 | $2.94 | 7,800 |
| 2016-12-06 | $2.42 | $2.92 | 12,300 |
| 2016-12-05 | $2.42 | $2.92 | 23,200 |
| 2016-12-02 | $2.40 | $2.90 | 700 |
| 2016-12-01 | $2.40 | $2.90 | 44,900 |
| 2016-11-30 | $2.40 | $2.90 | 6,600 |
| 2016-11-29 | $2.40 | $2.90 | 5,200 |
| 2016-11-28 | $2.41 | $2.91 | 12,600 |
| 2016-11-25 | $2.48 | $2.99 | 100 |
| 2016-11-23 | $2.50 | $2.96 | 49,400 |
| 2016-11-22 | $2.49 | $2.89 | 10,300 |
| 2016-11-21 | $2.57 | $2.98 | 12,400 |
| 2016-11-18 | $2.54 | $2.94 | 0 |
| 2016-11-17 | $2.54 | $2.94 | 2,700 |
| 2016-11-16 | $2.51 | $2.91 | 54,400 |
| 2016-11-15 | $2.51 | $2.91 | 70,600 |
| 2016-11-14 | $2.57 | $2.98 | 5,000 |
| 2016-11-11 | $2.57 | $2.98 | 21,000 |
| 2016-11-10 | $2.58 | $2.99 | 1,600 |
| 2016-11-09 | $2.66 | $3.08 | 0 |
| 2016-11-08 | $2.66 | $3.08 | 0 |
| 2016-11-07 | $2.66 | $3.08 | 2,700 |
| 2016-11-04 | $2.67 | $3.09 | 15,500 |
| 2016-11-03 | $2.73 | $3.16 | 0 |
| 2016-11-02 | $2.73 | $3.16 | 62,800 |
| 2016-11-01 | $2.70 | $3.13 | 8,300 |
| 2016-10-31 | $2.72 | $3.15 | 300 |
| 2016-10-28 | $2.74 | $3.18 | 300 |
| 2016-10-27 | $2.75 | $3.19 | 0 |
| 2016-10-26 | $2.75 | $3.19 | 2,600 |
| 2016-10-25 | $2.71 | $3.14 | 0 |
| 2016-10-24 | $2.71 | $3.14 | 33,700 |
| 2016-10-21 | $2.72 | $3.15 | 9,400 |
| 2016-10-20 | $2.77 | $3.21 | 0 |
| 2016-10-19 | $2.77 | $3.21 | 0 |
| 2016-10-18 | $2.77 | $3.21 | 16,700 |
| 2016-10-17 | $2.71 | $3.14 | 11,600 |
| 2016-10-14 | $2.72 | $3.15 | 0 |
| 2016-10-13 | $2.72 | $3.15 | 16,600 |
| 2016-10-12 | $2.72 | $3.15 | 0 |
| 2016-10-11 | $2.72 | $3.15 | 7,600 |
| 2016-10-10 | $2.77 | $3.21 | 43,200 |
| 2016-10-07 | $2.80 | $3.25 | 9,000 |
| 2016-10-06 | $2.80 | $3.25 | 19,500 |
| 2016-10-05 | $2.85 | $3.30 | 27,100 |
| 2016-10-04 | $2.89 | $3.35 | 10,200 |
| 2016-10-03 | $2.85 | $3.30 | 4,900 |
| 2016-09-30 | $2.91 | $3.37 | 300 |
| 2016-09-29 | $2.85 | $3.30 | 138,600 |
| 2016-09-28 | $2.88 | $3.34 | 5,000 |
| 2016-09-27 | $2.86 | $3.31 | 6,400 |
| 2016-09-26 | $2.87 | $3.33 | 8,600 |
| 2016-09-23 | $2.86 | $3.31 | 28,700 |
| 2016-09-22 | $2.95 | $3.42 | 3,200 |
| 2016-09-21 | $2.98 | $3.45 | 3,900 |
| 2016-09-20 | $2.88 | $3.34 | 5,300 |
| 2016-09-19 | $2.85 | $3.30 | 0 |
| 2016-09-16 | $2.85 | $3.30 | 900 |
| 2016-09-15 | $2.87 | $3.33 | 23,400 |
| 2016-09-14 | $2.93 | $3.40 | 1,000 |
| 2016-09-13 | $2.92 | $3.38 | 11,800 |
| 2016-09-12 | $2.97 | $3.44 | 8,300 |
| 2016-09-09 | $2.94 | $3.41 | 15,000 |
| 2016-09-08 | $2.95 | $3.42 | 13,800 |
| 2016-09-07 | $2.98 | $3.45 | 3,100 |
| 2016-09-06 | $3.02 | $3.50 | 24,000 |
| 2016-09-02 | $2.98 | $3.45 | 0 |
| 2016-09-01 | $2.98 | $3.45 | 12,600 |
| 2016-08-31 | $3.01 | $3.49 | 0 |
| 2016-08-30 | $3.01 | $3.49 | 563,500 |
| 2016-08-29 | $3.03 | $3.51 | 2,800 |
| 2016-08-26 | $3.08 | $3.57 | 1,000 |
| 2016-08-25 | $3.06 | $3.55 | 12,100 |
| 2016-08-24 | $3.12 | $3.62 | 7,900 |
| 2016-08-23 | $3.08 | $3.57 | 0 |
| 2016-08-22 | $3.08 | $3.57 | 2,000 |
| 2016-08-19 | $3.07 | $3.56 | 2,400 |
| 2016-08-18 | $3.09 | $3.58 | 3,900 |
| 2016-08-17 | $3.09 | $3.58 | 0 |
| 2016-08-16 | $3.09 | $3.58 | 0 |
| 2016-08-15 | $3.09 | $3.58 | 43,600 |
| 2016-08-12 | $3.09 | $3.58 | 100 |
| 2016-08-11 | $3.03 | $3.51 | 0 |
| 2016-08-10 | $3.03 | $3.51 | 8,200 |
| 2016-08-09 | $3.02 | $3.50 | 17,100 |
| 2016-08-08 | $3.04 | $3.52 | 11,900 |
| 2016-08-05 | $3.08 | $3.57 | 1,700 |
| 2016-08-04 | $3.04 | $3.52 | 12,100 |
| 2016-08-03 | $3.03 | $3.51 | 700 |
| 2016-08-02 | $3.02 | $3.50 | 3,000 |
| 2016-08-01 | $3.04 | $3.52 | 0 |
| 2016-07-29 | $3.04 | $3.52 | 5,900 |
| 2016-07-28 | $3.01 | $3.49 | 156,400 |
| 2016-07-27 | $3.08 | $3.57 | 2,500 |
| 2016-07-26 | $3.03 | $3.51 | 8,300 |
| 2016-07-25 | $3.09 | $3.58 | 1,300 |
| 2016-07-22 | $3.11 | $3.60 | 1,100 |
| 2016-07-21 | $2.95 | $3.42 | 5,000 |
| 2016-07-20 | $2.97 | $3.44 | 37,600 |
| 2016-07-19 | $2.92 | $3.38 | 46,300 |
| 2016-07-18 | $3.00 | $3.48 | 0 |
| 2016-07-15 | $3.00 | $3.48 | 41,900 |
| 2016-07-14 | $3.02 | $3.50 | 200 |
| 2016-07-13 | $3.04 | $3.52 | 35,400 |
| 2016-07-12 | $3.05 | $3.53 | 1,600 |
| 2016-07-11 | $2.99 | $3.47 | 3,400 |
| 2016-07-08 | $2.95 | $3.42 | 1,100 |
| 2016-07-07 | $2.94 | $3.41 | 0 |
| 2016-07-06 | $2.94 | $3.41 | 1,300 |
| 2016-07-05 | $2.96 | $3.43 | 13,400 |
| 2016-07-01 | $3.02 | $3.50 | 12,600 |
| 2016-06-30 | $2.97 | $3.44 | 1,400 |
| 2016-06-29 | $2.96 | $3.43 | 53,400 |
| 2016-06-28 | $2.91 | $3.37 | 6,800 |
| 2016-06-27 | $2.75 | $3.19 | 4,200 |
| 2016-06-24 | $2.96 | $3.43 | 29,400 |
| 2016-06-23 | $3.20 | $3.71 | 10,100 |
| 2016-06-22 | $3.16 | $3.66 | 12,200 |
| 2016-06-21 | $3.17 | $3.67 | 0 |
| 2016-06-20 | $3.17 | $3.67 | 1,100 |
| 2016-06-17 | $2.99 | $3.47 | 0 |
| 2016-06-16 | $2.99 | $3.47 | 1,800 |
| 2016-06-15 | $2.97 | $3.44 | 2,100 |
| 2016-06-14 | $2.98 | $3.45 | 2,500 |
| 2016-06-13 | $3.00 | $3.48 | 400 |
| 2016-06-10 | $3.09 | $3.58 | 8,000 |
| 2016-06-09 | $3.21 | $3.72 | 4,600 |
| 2016-06-08 | $3.36 | $3.76 | 0 |
| 2016-06-07 | $3.36 | $3.76 | 14,100 |
| 2016-06-06 | $3.35 | $3.75 | 8,700 |
| 2016-06-03 | $3.35 | $3.75 | 10,700 |
| 2016-06-02 | $3.32 | $3.72 | 34,200 |
| 2016-06-01 | $3.32 | $3.72 | 37,800 |
| 2016-05-31 | $3.37 | $3.77 | 12,200 |
| 2016-05-27 | $3.38 | $3.79 | 10,700 |
| 2016-05-26 | $3.39 | $3.80 | 7,800 |
| 2016-05-25 | $3.38 | $3.79 | 7,800 |
| 2016-05-24 | $3.30 | $3.70 | 0 |
| 2016-05-23 | $3.30 | $3.70 | 7,600 |
| 2016-05-20 | $3.29 | $3.68 | 28,100 |
| 2016-05-19 | $3.32 | $3.72 | 100 |
| 2016-05-18 | $3.35 | $3.75 | 10,700 |
| 2016-05-17 | $3.31 | $3.71 | 3,200 |
| 2016-05-16 | $3.20 | $3.58 | 0 |
| 2016-05-13 | $3.20 | $3.58 | 0 |
| 2016-05-12 | $3.20 | $3.58 | 0 |
| 2016-05-11 | $3.20 | $3.58 | 35,500 |
| 2016-05-10 | $3.20 | $3.58 | 2,500 |
| 2016-05-09 | $3.14 | $3.52 | 75,600 |
| 2016-05-06 | $3.17 | $3.55 | 0 |
| 2016-05-05 | $3.17 | $3.55 | 900 |
| 2016-05-04 | $3.14 | $3.52 | 11,000 |
| 2016-05-03 | $3.22 | $3.61 | 0 |
| 2016-05-02 | $3.22 | $3.61 | 15,100 |
| 2016-04-29 | $3.26 | $3.65 | 0 |
| 2016-04-28 | $3.26 | $3.65 | 14,200 |
| 2016-04-27 | $3.30 | $3.70 | 200 |
| 2016-04-26 | $3.29 | $3.68 | 13,600 |
| 2016-04-25 | $3.33 | $3.73 | 0 |
| 2016-04-22 | $3.33 | $3.73 | 0 |
| 2016-04-21 | $3.33 | $3.73 | 24,500 |
| 2016-04-20 | $3.33 | $3.73 | 0 |
| 2016-04-19 | $3.33 | $3.73 | 6,600 |
| 2016-04-18 | $3.23 | $3.62 | 900 |
| 2016-04-15 | $3.26 | $3.65 | 58,600 |
| 2016-04-14 | $3.22 | $3.61 | 1,900 |
| 2016-04-13 | $3.20 | $3.58 | 11,000 |
| 2016-04-12 | $3.25 | $3.64 | 3,800 |
| 2016-04-11 | $3.19 | $3.57 | 0 |
| 2016-04-08 | $3.19 | $3.57 | 5,700 |
| 2016-04-07 | $3.11 | $3.48 | 6,900 |
| 2016-04-06 | $3.04 | $3.40 | 94,800 |
| 2016-04-05 | $3.06 | $3.43 | 1,800 |
| 2016-04-04 | $3.10 | $3.47 | 0 |
| 2016-04-01 | $3.10 | $3.47 | 4,100 |
| 2016-03-31 | $3.16 | $3.54 | 1,800 |
| 2016-03-30 | $3.18 | $3.56 | 1,900 |
| 2016-03-29 | $3.10 | $3.47 | 0 |
| 2016-03-28 | $3.10 | $3.47 | 1,800 |
| 2016-03-24 | $3.06 | $3.43 | 1,000 |
| 2016-03-23 | $3.09 | $3.46 | 2,800 |
| 2016-03-22 | $3.09 | $3.46 | 0 |
| 2016-03-21 | $3.09 | $3.46 | 300 |
| 2016-03-18 | $3.15 | $3.53 | 0 |
| 2016-03-17 | $3.15 | $3.53 | 1,300 |
| 2016-03-16 | $3.07 | $3.44 | 10,400 |
| 2016-03-15 | $3.09 | $3.46 | 12,500 |
| 2016-03-14 | $3.12 | $3.49 | 4,900 |
| 2016-03-11 | $3.10 | $3.47 | 3,100 |
| 2016-03-10 | $3.01 | $3.37 | 6,600 |
| 2016-03-09 | $3.04 | $3.40 | 27,700 |
| 2016-03-08 | $3.06 | $3.43 | 25,300 |
| 2016-03-07 | $3.06 | $3.43 | 20,200 |
| 2016-03-04 | $3.12 | $3.49 | 500 |
| 2016-03-03 | $3.12 | $3.49 | 7,100 |
| 2016-03-02 | $3.10 | $3.47 | 22,900 |
| 2016-03-01 | $3.00 | $3.36 | 0 |
| 2016-02-29 | $3.00 | $3.36 | 100 |
| 2016-02-26 | $3.02 | $3.38 | 300 |
| 2016-02-25 | $3.03 | $3.39 | 9,600 |
| 2016-02-24 | $2.94 | $3.29 | 20,400 |
| 2016-02-23 | $3.02 | $3.38 | 0 |
| 2016-02-22 | $3.02 | $3.38 | 5,600 |
| 2016-02-19 | $3.02 | $3.38 | 4,000 |
| 2016-02-18 | $3.06 | $3.43 | 2,600 |
| 2016-02-17 | $3.05 | $3.42 | 8,800 |
| 2016-02-16 | $2.93 | $3.28 | 0 |
| 2016-02-12 | $2.93 | $3.28 | 500 |
| 2016-02-11 | $2.90 | $3.25 | 0 |
| 2016-02-10 | $2.90 | $3.25 | 30,000 |
| 2016-02-09 | $2.92 | $3.27 | 0 |
| 2016-02-08 | $2.92 | $3.27 | 700 |
| 2016-02-05 | $2.97 | $3.33 | 2,500 |
| 2016-02-04 | $3.17 | $3.55 | 3,900 |
| 2016-02-03 | $3.17 | $3.55 | 18,700 |
| 2016-02-02 | $3.24 | $3.63 | 0 |
| 2016-02-01 | $3.24 | $3.63 | 13,600 |
| 2016-01-29 | $3.17 | $3.55 | 3,900 |
| 2016-01-28 | $3.08 | $3.45 | 7,400 |
| 2016-01-27 | $3.12 | $3.49 | 5,600 |
| 2016-01-26 | $3.11 | $3.48 | 0 |
| 2016-01-25 | $3.11 | $3.48 | 29,600 |
| 2016-01-22 | $3.11 | $3.48 | 700 |
| 2016-01-21 | $2.99 | $3.35 | 7,000 |
| 2016-01-20 | $2.92 | $3.27 | 42,300 |
| 2016-01-19 | $3.04 | $3.40 | 17,600 |
| 2016-01-15 | $3.05 | $3.42 | 6,100 |
| 2016-01-14 | $3.14 | $3.52 | 7,400 |
| 2016-01-13 | $3.18 | $3.56 | 1,500 |
| 2016-01-12 | $3.16 | $3.54 | 2,400 |
| 2016-01-11 | $3.18 | $3.56 | 3,900 |
| 2016-01-08 | $3.27 | $3.66 | 22,600 |
| 2016-01-07 | $3.16 | $3.54 | 2,200 |
| 2016-01-06 | $3.18 | $3.56 | 3,700 |
| 2016-01-05 | $3.20 | $3.58 | 3,500 |
| 2016-01-04 | $3.21 | $3.60 | 62,300 |