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
- 2008-03-07 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 | $3.00 | $3.00 | 110 |
| 2016-12-29 | $2.50 | $2.50 | 676 |
| 2016-12-28 | $3.00 | $3.00 | 340 |
| 2016-12-27 | $3.00 | $3.00 | 480 |
| 2016-12-23 | $3.00 | $3.00 | 100 |
| 2016-12-22 | $2.50 | $2.50 | 696 |
| 2016-12-21 | $3.00 | $3.00 | 0 |
| 2016-12-20 | $3.00 | $3.00 | 750 |
| 2016-12-19 | $2.50 | $2.50 | 2,338 |
| 2016-12-16 | $2.50 | $2.50 | 1,060 |
| 2016-12-15 | $3.00 | $3.00 | 2,588 |
| 2016-12-14 | $3.50 | $3.50 | 0 |
| 2016-12-13 | $3.50 | $3.50 | 4,010 |
| 2016-12-12 | $3.50 | $3.50 | 0 |
| 2016-12-09 | $3.50 | $3.50 | 0 |
| 2016-12-08 | $3.50 | $3.50 | 0 |
| 2016-12-07 | $3.50 | $3.50 | 0 |
| 2016-12-06 | $3.50 | $3.50 | 600 |
| 2016-12-05 | $3.50 | $3.50 | 642 |
| 2016-12-02 | $5.00 | $5.00 | 1,400 |
| 2016-12-01 | $3.50 | $3.50 | 0 |
| 2016-11-30 | $3.50 | $3.50 | 0 |
| 2016-11-29 | $3.50 | $3.50 | 4 |
| 2016-11-28 | $4.00 | $4.00 | 346 |
| 2016-11-25 | $3.50 | $3.50 | 0 |
| 2016-11-23 | $3.50 | $3.50 | 106 |
| 2016-11-22 | $3.50 | $3.50 | 4,762 |
| 2016-11-21 | $3.50 | $3.50 | 840 |
| 2016-11-18 | $3.50 | $3.50 | 1,206 |
| 2016-11-17 | $3.50 | $3.50 | 0 |
| 2016-11-16 | $3.50 | $3.50 | 24 |
| 2016-11-15 | $4.00 | $4.00 | 1,660 |
| 2016-11-14 | $3.50 | $3.50 | 0 |
| 2016-11-11 | $3.50 | $3.50 | 290 |
| 2016-11-10 | $3.50 | $3.50 | 656 |
| 2016-11-09 | $3.50 | $3.50 | 0 |
| 2016-11-08 | $3.50 | $3.50 | 336 |
| 2016-11-07 | $3.50 | $3.50 | 1,066 |
| 2016-11-04 | $4.00 | $4.00 | 850 |
| 2016-11-03 | $3.00 | $3.00 | 484 |
| 2016-11-02 | $3.50 | $3.50 | 0 |
| 2016-11-01 | $3.50 | $3.50 | 0 |
| 2016-10-31 | $3.50 | $3.50 | 60 |
| 2016-10-28 | $4.00 | $4.00 | 370 |
| 2016-10-27 | $4.00 | $4.00 | 1,010 |
| 2016-10-26 | $4.00 | $4.00 | 0 |
| 2016-10-25 | $4.00 | $4.00 | 300 |
| 2016-10-24 | $4.00 | $4.00 | 600 |
| 2016-10-21 | $4.00 | $4.00 | 0 |
| 2016-10-20 | $4.00 | $4.00 | 0 |
| 2016-10-19 | $4.00 | $4.00 | 0 |
| 2016-10-18 | $4.00 | $4.00 | 50 |
| 2016-10-17 | $4.00 | $4.00 | 660 |
| 2016-10-14 | $4.00 | $4.00 | 0 |
| 2016-10-13 | $4.00 | $4.00 | 1,026 |
| 2016-10-12 | $4.00 | $4.00 | 2,572 |
| 2016-10-11 | $4.00 | $4.00 | 0 |
| 2016-10-10 | $4.00 | $4.00 | 0 |
| 2016-10-07 | $4.00 | $4.00 | 200 |
| 2016-10-06 | $4.00 | $4.00 | 0 |
| 2016-10-05 | $4.00 | $4.00 | 0 |
| 2016-10-04 | $4.00 | $4.00 | 0 |
| 2016-10-03 | $4.00 | $4.00 | 200 |
| 2016-09-30 | $4.00 | $4.00 | 180 |
| 2016-09-29 | $4.00 | $4.00 | 322 |
| 2016-09-28 | $4.00 | $4.00 | 1,462 |
| 2016-09-27 | $5.00 | $5.00 | 0 |
| 2016-09-26 | $5.00 | $5.00 | 400 |
| 2016-09-23 | $6.00 | $6.00 | 0 |
| 2016-09-22 | $6.00 | $6.00 | 36 |
| 2016-09-21 | $6.00 | $6.00 | 400 |
| 2016-09-20 | $5.50 | $5.50 | 240 |
| 2016-09-19 | $5.50 | $5.50 | 0 |
| 2016-09-16 | $5.50 | $5.50 | 0 |
| 2016-09-15 | $5.50 | $5.50 | 464 |
| 2016-09-14 | $5.50 | $5.50 | 300 |
| 2016-09-13 | $4.50 | $4.50 | 40 |
| 2016-09-12 | $5.00 | $5.00 | 916 |
| 2016-09-09 | $5.00 | $5.00 | 392 |
| 2016-09-08 | $5.00 | $5.00 | 444 |
| 2016-09-07 | $5.00 | $5.00 | 5,182 |
| 2016-09-06 | $7.00 | $7.00 | 0 |
| 2016-09-02 | $7.00 | $7.00 | 1,218 |
| 2016-09-01 | $6.00 | $6.00 | 0 |
| 2016-08-31 | $6.00 | $6.00 | 0 |
| 2016-08-30 | $6.00 | $6.00 | 0 |
| 2016-08-29 | $6.00 | $6.00 | 20 |
| 2016-08-26 | $7.00 | $7.00 | 0 |
| 2016-08-25 | $7.00 | $7.00 | 10 |
| 2016-08-24 | $5.50 | $5.50 | 228 |
| 2016-08-23 | $6.00 | $6.00 | 1,040 |
| 2016-08-22 | $5.00 | $5.00 | 0 |
| 2016-08-19 | $5.00 | $5.00 | 0 |
| 2016-08-18 | $5.00 | $5.00 | 2 |
| 2016-08-17 | $7.00 | $7.00 | 100 |
| 2016-08-16 | $7.00 | $7.00 | 0 |
| 2016-08-15 | $7.00 | $7.00 | 10 |
| 2016-08-12 | $7.00 | $7.00 | 0 |
| 2016-08-11 | $7.00 | $7.00 | 234 |
| 2016-08-10 | $6.50 | $6.50 | 962 |
| 2016-08-09 | $6.00 | $6.00 | 52 |
| 2016-08-08 | $6.00 | $6.00 | 100 |
| 2016-08-05 | $6.00 | $6.00 | 0 |
| 2016-08-04 | $6.00 | $6.00 | 600 |
| 2016-08-03 | $5.50 | $5.50 | 344 |
| 2016-08-02 | $4.50 | $4.50 | 1,834 |
| 2016-08-01 | $5.00 | $5.00 | 5,426 |
| 2016-07-29 | $7.00 | $7.00 | 0 |
| 2016-07-28 | $7.00 | $7.00 | 764 |
| 2016-07-27 | $7.50 | $7.50 | 0 |
| 2016-07-26 | $7.50 | $7.50 | 0 |
| 2016-07-25 | $7.50 | $7.50 | 0 |
| 2016-07-22 | $7.50 | $7.50 | 300 |
| 2016-07-21 | $7.00 | $7.00 | 40 |
| 2016-07-20 | $7.50 | $7.50 | 76 |
| 2016-07-19 | $4.50 | $4.50 | 4 |
| 2016-07-18 | $7.50 | $7.50 | 36 |
| 2016-07-15 | $8.00 | $8.00 | 0 |
| 2016-07-14 | $8.00 | $8.00 | 286 |
| 2016-07-13 | $8.00 | $8.00 | 420 |
| 2016-07-12 | $7.00 | $7.00 | 44 |
| 2016-07-11 | $7.50 | $7.50 | 56 |
| 2016-07-08 | $8.00 | $8.00 | 0 |
| 2016-07-07 | $8.00 | $8.00 | 0 |
| 2016-07-06 | $8.00 | $8.00 | 242 |
| 2016-07-05 | $8.00 | $8.00 | 100 |
| 2016-07-01 | $8.00 | $8.00 | 818 |
| 2016-06-30 | $5.50 | $5.50 | 100 |
| 2016-06-29 | $9.00 | $9.00 | 36 |
| 2016-06-28 | $6.00 | $6.00 | 0 |
| 2016-06-27 | $6.00 | $6.00 | 100 |
| 2016-06-24 | $6.00 | $6.00 | 0 |
| 2016-06-23 | $6.00 | $6.00 | 0 |
| 2016-06-22 | $6.00 | $6.00 | 240 |
| 2016-06-21 | $6.50 | $6.50 | 330 |
| 2016-06-20 | $6.00 | $6.00 | 1,104 |
| 2016-06-17 | $7.00 | $7.00 | 282 |
| 2016-06-16 | $7.50 | $7.50 | 0 |
| 2016-06-15 | $7.50 | $7.50 | 0 |
| 2016-06-14 | $7.50 | $7.50 | 0 |
| 2016-06-13 | $7.50 | $7.50 | 4,344 |
| 2016-06-10 | $8.00 | $8.00 | 668 |
| 2016-06-09 | $8.00 | $8.00 | 380 |
| 2016-06-08 | $8.00 | $8.00 | 16 |
| 2016-06-07 | $7.00 | $7.00 | 0 |
| 2016-06-06 | $7.00 | $7.00 | 0 |
| 2016-06-03 | $7.00 | $7.00 | 508 |
| 2016-06-02 | $7.50 | $7.50 | 1,830 |
| 2016-06-01 | $7.00 | $7.00 | 816 |
| 2016-05-31 | $7.00 | $7.00 | 400 |
| 2016-05-27 | $8.00 | $8.00 | 0 |
| 2016-05-26 | $8.00 | $8.00 | 270 |
| 2016-05-25 | $8.00 | $8.00 | 236 |
| 2016-05-24 | $10.00 | $10.00 | 102 |
| 2016-05-23 | $9.00 | $9.00 | 1,104 |
| 2016-05-20 | $8.00 | $8.00 | 120 |
| 2016-05-19 | $7.00 | $7.00 | 800 |
| 2016-05-18 | $7.00 | $7.00 | 686 |
| 2016-05-17 | $7.00 | $7.00 | 34 |
| 2016-05-16 | $7.50 | $7.50 | 312 |
| 2016-05-13 | $7.00 | $7.00 | 398 |
| 2016-05-12 | $7.00 | $7.00 | 314 |
| 2016-05-11 | $7.50 | $7.50 | 1,272 |
| 2016-05-10 | $6.50 | $6.50 | 218 |
| 2016-05-09 | $6.00 | $6.00 | 56 |
| 2016-05-06 | $6.50 | $6.50 | 0 |
| 2016-05-05 | $6.50 | $6.50 | 1,120 |
| 2016-05-04 | $6.50 | $6.50 | 676 |
| 2016-05-03 | $6.50 | $6.50 | 60 |
| 2016-05-02 | $6.50 | $6.50 | 444 |
| 2016-04-29 | $6.50 | $6.50 | 350 |
| 2016-04-28 | $6.50 | $6.50 | 140 |
| 2016-04-27 | $7.00 | $7.00 | 1,518 |
| 2016-04-26 | $7.00 | $7.00 | 1,886 |
| 2016-04-25 | $6.00 | $6.00 | 400 |
| 2016-04-22 | $6.00 | $6.00 | 1,420 |
| 2016-04-21 | $6.00 | $6.00 | 1,048 |
| 2016-04-20 | $5.50 | $5.50 | 500 |
| 2016-04-19 | $5.00 | $5.00 | 220 |
| 2016-04-18 | $5.00 | $5.00 | 1,018 |
| 2016-04-15 | $5.50 | $5.50 | 340 |
| 2016-04-14 | $5.00 | $5.00 | 0 |
| 2016-04-13 | $5.00 | $5.00 | 1,280 |
| 2016-04-12 | $5.00 | $5.00 | 0 |
| 2016-04-11 | $5.00 | $5.00 | 356 |
| 2016-04-08 | $4.50 | $4.50 | 1,322 |
| 2016-04-07 | $4.50 | $4.50 | 724 |
| 2016-04-06 | $5.00 | $5.00 | 200 |
| 2016-04-05 | $5.50 | $5.50 | 986 |
| 2016-04-04 | $5.50 | $5.50 | 0 |
| 2016-04-01 | $5.50 | $5.50 | 1,520 |
| 2016-03-31 | $5.00 | $5.00 | 2,286 |
| 2016-03-30 | $5.00 | $5.00 | 0 |
| 2016-03-29 | $5.00 | $5.00 | 0 |
| 2016-03-28 | $5.00 | $5.00 | 0 |
| 2016-03-24 | $5.00 | $5.00 | 20 |
| 2016-03-23 | $5.00 | $5.00 | 64 |
| 2016-03-22 | $4.50 | $4.50 | 1,226 |
| 2016-03-21 | $4.00 | $4.00 | 480 |
| 2016-03-18 | $4.00 | $4.00 | 2,872 |
| 2016-03-17 | $5.00 | $5.00 | 964 |
| 2016-03-16 | $6.00 | $6.00 | 16 |
| 2016-03-15 | $6.50 | $6.50 | 20 |
| 2016-03-14 | $6.50 | $6.50 | 0 |
| 2016-03-11 | $6.50 | $6.50 | 502 |
| 2016-03-10 | $7.00 | $7.00 | 0 |
| 2016-03-09 | $7.00 | $7.00 | 420 |
| 2016-03-08 | $7.00 | $7.00 | 940 |
| 2016-03-07 | $7.50 | $7.50 | 250 |
| 2016-03-04 | $7.00 | $7.00 | 612 |
| 2016-03-03 | $7.50 | $7.50 | 404 |
| 2016-03-02 | $7.00 | $7.00 | 0 |
| 2016-03-01 | $7.00 | $7.00 | 360 |
| 2016-02-29 | $6.00 | $6.00 | 100 |
| 2016-02-26 | $6.00 | $6.00 | 400 |
| 2016-02-25 | $6.00 | $6.00 | 894 |
| 2016-02-24 | $6.50 | $6.50 | 456 |
| 2016-02-23 | $6.50 | $6.50 | 200 |
| 2016-02-22 | $6.50 | $6.50 | 0 |
| 2016-02-19 | $6.50 | $6.50 | 0 |
| 2016-02-18 | $6.50 | $6.50 | 1,150 |
| 2016-02-17 | $7.00 | $7.00 | 772 |
| 2016-02-16 | $6.00 | $6.00 | 550 |
| 2016-02-12 | $6.00 | $6.00 | 3,036 |
| 2016-02-11 | $8.00 | $8.00 | 3,978 |
| 2016-02-10 | $9.50 | $9.50 | 2,336 |
| 2016-02-09 | $10.00 | $10.00 | 632 |
| 2016-02-08 | $9.50 | $9.50 | 852 |
| 2016-02-05 | $10.00 | $10.00 | 1,900 |
| 2016-02-04 | $9.00 | $9.00 | 2,158 |
| 2016-02-03 | $8.00 | $8.00 | 458 |
| 2016-02-02 | $8.00 | $8.00 | 2,140 |
| 2016-02-01 | $7.50 | $7.50 | 2,718 |
| 2016-01-29 | $8.00 | $8.00 | 4,628 |
| 2016-01-28 | $6.50 | $6.50 | 894 |
| 2016-01-27 | $4.50 | $4.50 | 4,532 |
| 2016-01-26 | $4.00 | $4.00 | 3,602 |
| 2016-01-25 | $4.50 | $4.50 | 5,658 |
| 2016-01-22 | $3.00 | $3.00 | 772 |
| 2016-01-21 | $2.00 | $2.00 | 1,434 |
| 2016-01-20 | $3.00 | $3.00 | 2,460 |
| 2016-01-19 | $2.00 | $2.00 | 200 |
| 2016-01-15 | $2.00 | $2.00 | 874 |
| 2016-01-14 | $2.00 | $2.00 | 24 |
| 2016-01-13 | $2.00 | $2.00 | 28 |
| 2016-01-12 | $2.00 | $2.00 | 4,254 |
| 2016-01-11 | $2.00 | $2.00 | 1,174 |
| 2016-01-08 | $2.00 | $2.00 | 3,946 |
| 2016-01-07 | $2.00 | $2.00 | 814 |
| 2016-01-06 | $2.00 | $2.00 | 420 |
| 2016-01-05 | $2.50 | $2.50 | 1,958 |
| 2016-01-04 | $2.00 | $2.00 | 19,114 |