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
- 2016-03-09 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 | $0.62 | $0.62 | 1,520 |
| 2016-12-29 | $0.52 | $0.52 | 1,040 |
| 2016-12-28 | $0.55 | $0.55 | 4,600 |
| 2016-12-27 | $0.50 | $0.50 | 0 |
| 2016-12-23 | $0.50 | $0.50 | 0 |
| 2016-12-22 | $0.50 | $0.50 | 40 |
| 2016-12-21 | $0.49 | $0.49 | 21,800 |
| 2016-12-20 | $0.50 | $0.50 | 4,660 |
| 2016-12-19 | $0.52 | $0.52 | 600 |
| 2016-12-16 | $0.54 | $0.54 | 2,640 |
| 2016-12-15 | $0.64 | $0.64 | 5,200 |
| 2016-12-14 | $0.65 | $0.65 | 2,800 |
| 2016-12-13 | $0.69 | $0.69 | 0 |
| 2016-12-12 | $0.69 | $0.69 | 6,700 |
| 2016-12-09 | $0.73 | $0.73 | 1,880 |
| 2016-12-08 | $0.75 | $0.75 | 15,420 |
| 2016-12-07 | $0.86 | $0.86 | 8,380 |
| 2016-12-06 | $0.81 | $0.81 | 6,200 |
| 2016-12-05 | $0.80 | $0.80 | 4,560 |
| 2016-12-02 | $0.85 | $0.85 | 17,040 |
| 2016-12-01 | $1.11 | $1.11 | 0 |
| 2016-11-30 | $1.11 | $1.11 | 26,500 |
| 2016-11-29 | $1.10 | $1.10 | 5,900 |
| 2016-11-28 | $1.27 | $1.27 | 3,460 |
| 2016-11-25 | $1.09 | $1.09 | 1,100 |
| 2016-11-23 | $1.05 | $1.05 | 620 |
| 2016-11-22 | $0.98 | $0.98 | 560 |
| 2016-11-21 | $0.98 | $0.98 | 3,920 |
| 2016-11-18 | $1.07 | $1.07 | 3,160 |
| 2016-11-17 | $1.10 | $1.10 | 2,660 |
| 2016-11-16 | $1.11 | $1.11 | 2,260 |
| 2016-11-15 | $1.09 | $1.09 | 19,940 |
| 2016-11-14 | $1.30 | $1.30 | 0 |
| 2016-11-11 | $1.30 | $1.30 | 0 |
| 2016-11-10 | $1.30 | $1.30 | 0 |
| 2016-11-09 | $1.30 | $1.30 | 0 |
| 2016-11-08 | $1.30 | $1.30 | 0 |
| 2016-11-07 | $1.30 | $1.30 | 0 |
| 2016-11-04 | $1.30 | $1.30 | 0 |
| 2016-11-03 | $1.30 | $1.30 | 5,020 |
| 2016-11-02 | $1.25 | $1.25 | 10,700 |
| 2016-11-01 | $1.37 | $1.37 | 1,940 |
| 2016-10-31 | $1.37 | $1.37 | 1,380 |
| 2016-10-28 | $1.53 | $1.53 | 200 |
| 2016-10-27 | $1.52 | $1.52 | 1,560 |
| 2016-10-26 | $1.50 | $1.50 | 2,360 |
| 2016-10-25 | $1.55 | $1.55 | 5,040 |
| 2016-10-24 | $1.60 | $1.60 | 9,940 |
| 2016-10-21 | $1.59 | $1.59 | 3,760 |
| 2016-10-20 | $1.62 | $1.62 | 1,800 |
| 2016-10-19 | $1.60 | $1.60 | 8,280 |
| 2016-10-18 | $1.58 | $1.58 | 15,060 |
| 2016-10-17 | $1.70 | $1.70 | 24,480 |
| 2016-10-14 | $1.78 | $1.78 | 16,720 |
| 2016-10-13 | $1.56 | $1.56 | 4,800 |
| 2016-10-12 | $1.72 | $1.72 | 3,920 |
| 2016-10-11 | $1.67 | $1.67 | 580 |
| 2016-10-10 | $1.53 | $1.53 | 540 |
| 2016-10-07 | $1.55 | $1.55 | 260 |
| 2016-10-06 | $1.61 | $1.61 | 1,360 |
| 2016-10-05 | $1.67 | $1.67 | 2,560 |
| 2016-10-04 | $1.75 | $1.75 | 1,920 |
| 2016-10-03 | $2.00 | $2.00 | 2,000 |
| 2016-09-30 | $2.15 | $2.15 | 0 |
| 2016-09-29 | $2.15 | $2.15 | 400 |
| 2016-09-28 | $2.07 | $2.07 | 240 |
| 2016-09-27 | $1.80 | $1.80 | 2,520 |
| 2016-09-26 | $1.82 | $1.82 | 25,860 |
| 2016-09-23 | $1.65 | $1.65 | 3,000 |
| 2016-09-22 | $1.66 | $1.66 | 6,380 |
| 2016-09-21 | $1.58 | $1.58 | 7,000 |
| 2016-09-20 | $1.59 | $1.59 | 2,900 |
| 2016-09-19 | $1.58 | $1.58 | 2,600 |
| 2016-09-16 | $1.56 | $1.56 | 1,220 |
| 2016-09-15 | $1.57 | $1.57 | 3,840 |
| 2016-09-14 | $1.60 | $1.60 | 160 |
| 2016-09-13 | $1.74 | $1.74 | 6,760 |
| 2016-09-12 | $2.06 | $2.06 | 3,480 |
| 2016-09-09 | $2.06 | $2.06 | 6,760 |
| 2016-09-08 | $2.16 | $2.16 | 4,020 |
| 2016-09-07 | $2.24 | $2.24 | 3,660 |
| 2016-09-06 | $2.28 | $2.28 | 1,760 |
| 2016-09-02 | $2.05 | $2.05 | 580 |
| 2016-09-01 | $2.05 | $2.05 | 1,560 |
| 2016-08-31 | $2.01 | $2.01 | 3,420 |
| 2016-08-30 | $2.19 | $2.19 | 3,440 |
| 2016-08-29 | $2.26 | $2.26 | 2,620 |
| 2016-08-26 | $2.19 | $2.19 | 2,840 |
| 2016-08-25 | $2.31 | $2.31 | 1,020 |
| 2016-08-24 | $2.26 | $2.26 | 2,120 |
| 2016-08-23 | $2.35 | $2.35 | 1,900 |
| 2016-08-22 | $2.34 | $2.34 | 200 |
| 2016-08-19 | $2.35 | $2.35 | 1,380 |
| 2016-08-18 | $2.42 | $2.42 | 1,800 |
| 2016-08-17 | $2.46 | $2.46 | 5,800 |
| 2016-08-16 | $2.63 | $2.63 | 5,260 |
| 2016-08-15 | $2.72 | $2.72 | 6,880 |
| 2016-08-12 | $2.80 | $2.80 | 3,440 |
| 2016-08-11 | $3.03 | $3.03 | 10,500 |
| 2016-08-10 | $3.04 | $3.04 | 2,420 |
| 2016-08-09 | $2.87 | $2.87 | 2,120 |
| 2016-08-08 | $2.90 | $2.90 | 5,560 |
| 2016-08-05 | $3.15 | $3.15 | 4,960 |
| 2016-08-04 | $3.13 | $3.13 | 6,640 |
| 2016-08-03 | $2.84 | $2.84 | 920 |
| 2016-08-02 | $2.59 | $2.59 | 2,920 |
| 2016-08-01 | $2.81 | $2.81 | 440 |
| 2016-07-29 | $2.50 | $2.50 | 1,020 |
| 2016-07-28 | $2.37 | $2.37 | 8,100 |
| 2016-07-27 | $2.29 | $2.29 | 480 |
| 2016-07-26 | $2.45 | $2.45 | 2,920 |
| 2016-07-25 | $2.26 | $2.26 | 1,240 |
| 2016-07-22 | $2.25 | $2.25 | 3,520 |
| 2016-07-21 | $2.40 | $2.40 | 1,740 |
| 2016-07-20 | $2.60 | $2.60 | 2,180 |
| 2016-07-19 | $2.74 | $2.74 | 4,380 |
| 2016-07-18 | $2.64 | $2.64 | 960 |
| 2016-07-15 | $2.79 | $2.79 | 1,060 |
| 2016-07-14 | $2.52 | $2.52 | 720 |
| 2016-07-13 | $2.36 | $2.36 | 840 |
| 2016-07-12 | $2.15 | $2.15 | 1,120 |
| 2016-07-11 | $2.44 | $2.44 | 1,060 |
| 2016-07-08 | $2.63 | $2.63 | 3,280 |
| 2016-07-07 | $2.85 | $2.85 | 80 |
| 2016-07-06 | $3.00 | $3.00 | 2,560 |
| 2016-07-05 | $3.14 | $3.14 | 20 |
| 2016-07-01 | $3.33 | $3.33 | 0 |
| 2016-06-30 | $3.33 | $3.33 | 1,400 |
| 2016-06-29 | $3.45 | $3.45 | 300 |
| 2016-06-28 | $3.47 | $3.47 | 400 |
| 2016-06-27 | $3.39 | $3.39 | 2,840 |
| 2016-06-24 | $3.58 | $3.58 | 2,400 |
| 2016-06-23 | $3.60 | $3.60 | 12,400 |
| 2016-06-22 | $4.08 | $4.08 | 920 |
| 2016-06-21 | $4.35 | $4.35 | 1,280 |
| 2016-06-20 | $3.66 | $3.66 | 1,260 |
| 2016-06-17 | $3.90 | $3.90 | 2,960 |
| 2016-06-16 | $4.60 | $4.60 | 1,000 |
| 2016-06-15 | $4.85 | $4.85 | 2,040 |
| 2016-06-14 | $4.58 | $4.58 | 4,700 |
| 2016-06-13 | $4.87 | $4.87 | 3,460 |
| 2016-06-10 | $5.13 | $5.13 | 1,700 |
| 2016-06-09 | $5.19 | $5.19 | 4,260 |
| 2016-06-08 | $4.75 | $4.75 | 5,420 |
| 2016-06-07 | $5.24 | $5.24 | 8,240 |
| 2016-06-06 | $5.65 | $5.65 | 10,360 |
| 2016-06-03 | $6.05 | $6.05 | 2,320 |
| 2016-06-02 | $6.01 | $6.01 | 12,660 |
| 2016-06-01 | $5.96 | $5.96 | 10,760 |
| 2016-05-31 | $3.77 | $3.77 | 0 |
| 2016-05-27 | $3.77 | $3.77 | 0 |
| 2016-05-26 | $3.77 | $3.77 | 0 |
| 2016-05-25 | $3.77 | $3.77 | 0 |
| 2016-05-24 | $3.77 | $3.77 | 0 |
| 2016-05-23 | $3.77 | $3.77 | 0 |
| 2016-05-20 | $3.77 | $3.77 | 100 |
| 2016-05-19 | $3.87 | $3.87 | 3,360 |
| 2016-05-18 | $4.05 | $4.05 | 1,560 |
| 2016-05-17 | $4.17 | $4.17 | 1,800 |
| 2016-05-16 | $4.41 | $4.41 | 0 |
| 2016-05-13 | $4.41 | $4.41 | 0 |
| 2016-05-12 | $4.41 | $4.41 | 0 |
| 2016-05-11 | $4.41 | $4.41 | 1,000 |
| 2016-05-10 | $4.64 | $4.64 | 0 |
| 2016-05-09 | $4.64 | $4.64 | 40 |
| 2016-05-06 | $4.43 | $4.43 | 100 |
| 2016-05-05 | $4.69 | $4.69 | 0 |
| 2016-05-04 | $4.69 | $4.69 | 0 |
| 2016-05-03 | $4.69 | $4.69 | 0 |
| 2016-05-02 | $4.69 | $4.69 | 2,860 |
| 2016-04-29 | $4.65 | $4.65 | 560 |
| 2016-04-28 | $4.35 | $4.35 | 80 |
| 2016-04-27 | $3.34 | $3.34 | 0 |
| 2016-04-26 | $3.34 | $3.34 | 0 |
| 2016-04-25 | $3.34 | $3.34 | 40 |
| 2016-04-22 | $3.67 | $3.67 | 600 |
| 2016-04-21 | $3.57 | $3.57 | 0 |
| 2016-04-20 | $3.57 | $3.57 | 0 |
| 2016-04-19 | $3.57 | $3.57 | 40 |
| 2016-04-18 | $3.52 | $3.52 | 1,900 |
| 2016-04-15 | $2.95 | $2.95 | 0 |
| 2016-04-14 | $2.95 | $2.95 | 5,300 |
| 2016-04-13 | $2.37 | $2.37 | 600 |
| 2016-04-12 | $2.43 | $2.43 | 0 |
| 2016-04-11 | $2.43 | $2.43 | 400 |
| 2016-04-08 | $2.37 | $2.37 | 480 |
| 2016-04-07 | $1.96 | $1.96 | 0 |
| 2016-04-06 | $1.96 | $1.96 | 460 |
| 2016-04-05 | $1.30 | $1.30 | 0 |
| 2016-04-04 | $1.30 | $1.30 | 0 |
| 2016-04-01 | $1.30 | $1.30 | 0 |
| 2016-03-31 | $1.30 | $1.30 | 0 |
| 2016-03-30 | $1.30 | $1.30 | 0 |
| 2016-03-29 | $1.30 | $1.30 | 0 |
| 2016-03-28 | $1.30 | $1.30 | 0 |
| 2016-03-24 | $1.30 | $1.30 | 0 |
| 2016-03-23 | $1.30 | $1.30 | 0 |
| 2016-03-22 | $1.30 | $1.30 | 0 |
| 2016-03-21 | $1.30 | $1.30 | 0 |
| 2016-03-18 | $1.30 | $1.30 | 0 |
| 2016-03-17 | $1.30 | $1.30 | 0 |
| 2016-03-16 | $1.30 | $1.30 | 2,820 |
| 2016-03-15 | $0.95 | $0.95 | 0 |
| 2016-03-14 | $0.95 | $0.95 | 4,000 |
| 2016-03-11 | $1.10 | $1.10 | 0 |
| 2016-03-10 | $1.10 | $1.10 | 800 |
| 2016-03-09 | $1.08 | $1.08 | 6,360 |