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
- 2011-07-15 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 | $2.24 | $2.24 | 0 |
| 2016-12-29 | $2.24 | $2.24 | 1,950 |
| 2016-12-28 | $2.19 | $2.19 | 1,560 |
| 2016-12-27 | $2.09 | $2.09 | 0 |
| 2016-12-23 | $2.09 | $2.09 | 1,000 |
| 2016-12-22 | $2.20 | $2.20 | 2,350 |
| 2016-12-21 | $1.96 | $1.96 | 200 |
| 2016-12-20 | $1.54 | $1.54 | 6,040 |
| 2016-12-19 | $1.62 | $1.62 | 7,880 |
| 2016-12-16 | $1.92 | $1.92 | 0 |
| 2016-12-15 | $1.92 | $1.92 | 12,200 |
| 2016-12-14 | $2.47 | $2.47 | 350 |
| 2016-12-13 | $2.40 | $2.40 | 1,360 |
| 2016-12-12 | $2.53 | $2.53 | 5,800 |
| 2016-12-09 | $2.49 | $2.49 | 2,000 |
| 2016-12-08 | $2.68 | $2.68 | 300 |
| 2016-12-07 | $2.56 | $2.56 | 2,600 |
| 2016-12-06 | $2.95 | $2.95 | 3,610 |
| 2016-12-05 | $2.50 | $2.50 | 1,330 |
| 2016-12-02 | $2.52 | $2.52 | 0 |
| 2016-12-01 | $2.52 | $2.52 | 0 |
| 2016-11-30 | $2.52 | $2.52 | 0 |
| 2016-11-29 | $2.52 | $2.52 | 0 |
| 2016-11-28 | $2.52 | $2.52 | 7,900 |
| 2016-11-25 | $2.20 | $2.20 | 1,100 |
| 2016-11-23 | $2.46 | $2.46 | 4,900 |
| 2016-11-22 | $2.74 | $2.74 | 2,070 |
| 2016-11-21 | $2.87 | $2.87 | 0 |
| 2016-11-18 | $2.87 | $2.87 | 8,460 |
| 2016-11-17 | $2.87 | $2.87 | 2,430 |
| 2016-11-16 | $3.37 | $3.37 | 600 |
| 2016-11-15 | $3.25 | $3.25 | 2,450 |
| 2016-11-14 | $2.97 | $2.97 | 320 |
| 2016-11-11 | $3.17 | $3.17 | 3,600 |
| 2016-11-10 | $3.48 | $3.48 | 710 |
| 2016-11-09 | $3.75 | $3.75 | 6,210 |
| 2016-11-08 | $3.40 | $3.40 | 3,590 |
| 2016-11-07 | $3.58 | $3.58 | 1,600 |
| 2016-11-04 | $3.52 | $3.52 | 100 |
| 2016-11-03 | $3.63 | $3.63 | 0 |
| 2016-11-02 | $3.63 | $3.63 | 2,140 |
| 2016-11-01 | $3.93 | $3.93 | 5,510 |
| 2016-10-31 | $3.85 | $3.85 | 1,050 |
| 2016-10-28 | $3.46 | $3.46 | 480 |
| 2016-10-27 | $3.38 | $3.38 | 900 |
| 2016-10-26 | $3.27 | $3.27 | 11,140 |
| 2016-10-25 | $3.76 | $3.76 | 2,750 |
| 2016-10-24 | $3.54 | $3.54 | 2,050 |
| 2016-10-21 | $3.80 | $3.80 | 520 |
| 2016-10-20 | $4.16 | $4.16 | 260 |
| 2016-10-19 | $4.15 | $4.15 | 4,960 |
| 2016-10-18 | $4.10 | $4.10 | 1,150 |
| 2016-10-17 | $3.75 | $3.75 | 5,800 |
| 2016-10-14 | $4.28 | $4.28 | 1,720 |
| 2016-10-13 | $4.55 | $4.55 | 70 |
| 2016-10-12 | $4.78 | $4.78 | 170 |
| 2016-10-11 | $4.74 | $4.74 | 500 |
| 2016-10-10 | $4.50 | $4.50 | 400 |
| 2016-10-07 | $5.02 | $5.02 | 780 |
| 2016-10-06 | $5.10 | $5.10 | 0 |
| 2016-10-05 | $5.10 | $5.10 | 0 |
| 2016-10-04 | $5.10 | $5.10 | 1,780 |
| 2016-10-03 | $5.74 | $5.74 | 200 |
| 2016-09-30 | $5.66 | $5.66 | 3,710 |
| 2016-09-29 | $5.48 | $5.48 | 0 |
| 2016-09-28 | $5.48 | $5.48 | 1,400 |
| 2016-09-27 | $5.24 | $5.24 | 50 |
| 2016-09-26 | $5.70 | $5.70 | 630 |
| 2016-09-23 | $6.00 | $6.00 | 70 |
| 2016-09-22 | $5.77 | $5.77 | 2,350 |
| 2016-09-21 | $5.26 | $5.26 | 310 |
| 2016-09-20 | $5.03 | $5.03 | 0 |
| 2016-09-19 | $5.03 | $5.03 | 4,950 |
| 2016-09-16 | $4.90 | $4.90 | 4,650 |
| 2016-09-15 | $5.35 | $5.35 | 100 |
| 2016-09-14 | $5.32 | $5.32 | 470 |
| 2016-09-13 | $5.27 | $5.27 | 670 |
| 2016-09-12 | $5.31 | $5.31 | 1,510 |
| 2016-09-09 | $5.25 | $5.25 | 1,880 |
| 2016-09-08 | $5.67 | $5.67 | 100 |
| 2016-09-07 | $5.52 | $5.52 | 1,220 |
| 2016-09-06 | $5.42 | $5.42 | 7,460 |
| 2016-09-02 | $5.29 | $5.29 | 1,030 |
| 2016-09-01 | $5.32 | $5.32 | 4,940 |
| 2016-08-31 | $5.14 | $5.14 | 750 |
| 2016-08-30 | $5.22 | $5.22 | 10,300 |
| 2016-08-29 | $5.33 | $5.33 | 1,410 |
| 2016-08-26 | $5.33 | $5.33 | 1,370 |
| 2016-08-25 | $5.36 | $5.36 | 3,660 |
| 2016-08-24 | $5.16 | $5.16 | 3,520 |
| 2016-08-23 | $5.45 | $5.45 | 1,870 |
| 2016-08-22 | $5.43 | $5.43 | 3,280 |
| 2016-08-19 | $5.70 | $5.70 | 10,300 |
| 2016-08-18 | $5.66 | $5.66 | 700 |
| 2016-08-17 | $5.69 | $5.69 | 200 |
| 2016-08-16 | $5.93 | $5.93 | 750 |
| 2016-08-15 | $6.06 | $6.06 | 250 |
| 2016-08-12 | $6.04 | $6.04 | 2,410 |
| 2016-08-11 | $6.19 | $6.19 | 1,210 |
| 2016-08-10 | $6.25 | $6.25 | 1,370 |
| 2016-08-09 | $6.19 | $6.19 | 1,210 |
| 2016-08-08 | $6.89 | $6.89 | 1,250 |
| 2016-08-05 | $6.63 | $6.63 | 3,320 |
| 2016-08-04 | $6.09 | $6.09 | 7,180 |
| 2016-08-03 | $7.06 | $7.06 | 1,900 |
| 2016-08-02 | $7.43 | $7.43 | 1,650 |
| 2016-08-01 | $7.38 | $7.38 | 0 |
| 2016-07-29 | $7.38 | $7.38 | 2,240 |
| 2016-07-28 | $7.91 | $7.91 | 370 |
| 2016-07-27 | $7.87 | $7.87 | 2,280 |
| 2016-07-26 | $7.64 | $7.64 | 1,040 |
| 2016-07-25 | $8.21 | $8.21 | 900 |
| 2016-07-22 | $7.57 | $7.57 | 1,490 |
| 2016-07-21 | $7.69 | $7.69 | 1,150 |
| 2016-07-20 | $7.15 | $7.15 | 100 |
| 2016-07-19 | $7.16 | $7.16 | 790 |
| 2016-07-18 | $7.06 | $7.06 | 890 |
| 2016-07-15 | $7.21 | $7.21 | 110 |
| 2016-07-14 | $7.08 | $7.08 | 1,570 |
| 2016-07-13 | $7.19 | $7.19 | 100 |
| 2016-07-12 | $7.32 | $7.32 | 2,120 |
| 2016-07-11 | $7.83 | $7.83 | 8,180 |
| 2016-07-08 | $7.34 | $7.34 | 2,800 |
| 2016-07-07 | $6.51 | $6.51 | 3,100 |
| 2016-07-06 | $6.68 | $6.68 | 3,500 |
| 2016-07-05 | $5.96 | $5.96 | 1,110 |
| 2016-07-01 | $5.20 | $5.20 | 0 |
| 2016-06-30 | $5.20 | $5.20 | 1,150 |
| 2016-06-29 | $5.20 | $5.20 | 1,450 |
| 2016-06-28 | $5.31 | $5.31 | 1,440 |
| 2016-06-27 | $5.45 | $5.45 | 680 |
| 2016-06-24 | $5.68 | $5.68 | 0 |
| 2016-06-23 | $5.68 | $5.68 | 510 |
| 2016-06-22 | $5.79 | $5.79 | 1,270 |
| 2016-06-21 | $6.19 | $6.19 | 300 |
| 2016-06-20 | $6.27 | $6.27 | 660 |
| 2016-06-17 | $7.64 | $7.64 | 5,560 |
| 2016-06-16 | $5.05 | $5.05 | 2,650 |
| 2016-06-15 | $4.29 | $4.29 | 600 |
| 2016-06-14 | $4.44 | $4.44 | 0 |
| 2016-06-13 | $4.44 | $4.44 | 450 |
| 2016-06-10 | $4.49 | $4.49 | 2,290 |
| 2016-06-09 | $4.92 | $4.92 | 1,550 |
| 2016-06-08 | $4.93 | $4.93 | 2,670 |
| 2016-06-07 | $4.01 | $4.01 | 4,350 |
| 2016-06-06 | $2.60 | $2.60 | 1,000 |
| 2016-06-03 | $2.60 | $2.60 | 0 |
| 2016-06-02 | $2.60 | $2.60 | 0 |
| 2016-06-01 | $2.60 | $2.60 | 0 |
| 2016-05-31 | $2.60 | $2.60 | 500 |
| 2016-05-27 | $2.66 | $2.66 | 0 |
| 2016-05-26 | $2.66 | $2.66 | 130 |
| 2016-05-25 | $2.73 | $2.73 | 200 |
| 2016-05-24 | $2.78 | $2.78 | 950 |
| 2016-05-23 | $3.15 | $3.15 | 0 |
| 2016-05-20 | $3.15 | $3.15 | 0 |
| 2016-05-19 | $3.15 | $3.15 | 0 |
| 2016-05-18 | $3.15 | $3.15 | 0 |
| 2016-05-17 | $3.15 | $3.15 | 70 |
| 2016-05-16 | $2.79 | $2.79 | 0 |
| 2016-05-13 | $2.79 | $2.79 | 0 |
| 2016-05-12 | $2.79 | $2.79 | 300 |
| 2016-05-11 | $2.82 | $2.82 | 720 |
| 2016-05-10 | $2.60 | $2.60 | 90 |
| 2016-05-09 | $2.84 | $2.84 | 10 |
| 2016-05-06 | $3.40 | $3.40 | 0 |
| 2016-05-05 | $3.40 | $3.40 | 1,280 |
| 2016-05-04 | $2.85 | $2.85 | 440 |
| 2016-05-03 | $3.44 | $3.44 | 430 |
| 2016-05-02 | $3.41 | $3.41 | 3,600 |
| 2016-04-29 | $2.59 | $2.59 | 2,000 |
| 2016-04-28 | $2.57 | $2.57 | 310 |
| 2016-04-27 | $2.73 | $2.73 | 500 |
| 2016-04-26 | $2.90 | $2.90 | 50 |
| 2016-04-25 | $3.30 | $3.30 | 600 |
| 2016-04-22 | $2.79 | $2.79 | 0 |
| 2016-04-21 | $2.79 | $2.79 | 400 |
| 2016-04-20 | $2.92 | $2.92 | 940 |
| 2016-04-19 | $2.25 | $2.25 | 800 |
| 2016-04-18 | $1.45 | $1.45 | 0 |
| 2016-04-15 | $1.45 | $1.45 | 920 |
| 2016-04-14 | $1.29 | $1.29 | 300 |
| 2016-04-13 | $1.40 | $1.40 | 310 |
| 2016-04-12 | $1.37 | $1.37 | 0 |
| 2016-04-11 | $1.37 | $1.37 | 4,900 |
| 2016-04-08 | $1.07 | $1.07 | 0 |
| 2016-04-07 | $1.07 | $1.07 | 200 |
| 2016-04-06 | $1.07 | $1.07 | 0 |
| 2016-04-05 | $1.07 | $1.07 | 200 |
| 2016-04-04 | $1.10 | $1.10 | 220 |
| 2016-04-01 | $0.80 | $0.80 | 0 |
| 2016-03-31 | $0.80 | $0.80 | 100 |
| 2016-03-30 | $0.97 | $0.97 | 0 |
| 2016-03-29 | $0.97 | $0.97 | 40 |
| 2016-03-28 | $0.95 | $0.95 | 0 |
| 2016-03-24 | $0.95 | $0.95 | 0 |
| 2016-03-23 | $0.95 | $0.95 | 0 |
| 2016-03-22 | $0.95 | $0.95 | 1,080 |
| 2016-03-21 | $0.74 | $0.74 | 70 |
| 2016-03-18 | $0.69 | $0.69 | 0 |
| 2016-03-17 | $0.69 | $0.69 | 0 |
| 2016-03-16 | $0.69 | $0.69 | 0 |
| 2016-03-15 | $0.69 | $0.69 | 370 |
| 2016-03-14 | $0.90 | $0.90 | 0 |
| 2016-03-11 | $0.90 | $0.90 | 0 |
| 2016-03-10 | $0.90 | $0.90 | 0 |
| 2016-03-09 | $0.90 | $0.90 | 3,180 |
| 2016-03-08 | $0.90 | $0.90 | 850 |
| 2016-03-07 | $0.92 | $0.92 | 0 |
| 2016-03-04 | $0.92 | $0.92 | 0 |
| 2016-03-03 | $0.92 | $0.92 | 1,150 |
| 2016-03-02 | $0.86 | $0.86 | 0 |
| 2016-03-01 | $0.86 | $0.86 | 0 |
| 2016-02-29 | $0.86 | $0.86 | 0 |
| 2016-02-26 | $0.86 | $0.86 | 90 |
| 2016-02-25 | $0.87 | $0.87 | 0 |
| 2016-02-24 | $0.87 | $0.87 | 0 |
| 2016-02-23 | $0.87 | $0.87 | 0 |
| 2016-02-22 | $0.87 | $0.87 | 0 |
| 2016-02-19 | $0.87 | $0.87 | 0 |
| 2016-02-18 | $0.87 | $0.87 | 0 |
| 2016-02-17 | $0.87 | $0.87 | 0 |
| 2016-02-16 | $0.87 | $0.87 | 1,500 |
| 2016-02-12 | $0.90 | $0.90 | 0 |
| 2016-02-11 | $0.90 | $0.90 | 300 |
| 2016-02-10 | $0.70 | $0.70 | 0 |
| 2016-02-09 | $0.70 | $0.70 | 0 |
| 2016-02-08 | $0.70 | $0.70 | 300 |
| 2016-02-05 | $0.61 | $0.61 | 0 |
| 2016-02-04 | $0.61 | $0.61 | 600 |
| 2016-02-03 | $0.64 | $0.64 | 0 |
| 2016-02-02 | $0.64 | $0.64 | 2,500 |
| 2016-02-01 | $0.35 | $0.35 | 0 |
| 2016-01-29 | $0.35 | $0.35 | 0 |
| 2016-01-28 | $0.35 | $0.35 | 0 |
| 2016-01-27 | $0.35 | $0.35 | 0 |
| 2016-01-26 | $0.35 | $0.35 | 0 |
| 2016-01-25 | $0.35 | $0.35 | 0 |
| 2016-01-22 | $0.35 | $0.35 | 0 |
| 2016-01-21 | $0.35 | $0.35 | 60 |
| 2016-01-20 | $0.30 | $0.30 | 200 |
| 2016-01-19 | $0.40 | $0.40 | 0 |
| 2016-01-15 | $0.40 | $0.40 | 10 |
| 2016-01-14 | $0.51 | $0.51 | 0 |
| 2016-01-13 | $0.51 | $0.51 | 0 |
| 2016-01-12 | $0.51 | $0.51 | 0 |
| 2016-01-11 | $0.51 | $0.51 | 0 |
| 2016-01-08 | $0.51 | $0.51 | 0 |
| 2016-01-07 | $0.51 | $0.51 | 0 |
| 2016-01-06 | $0.51 | $0.51 | 0 |
| 2016-01-05 | $0.51 | $0.51 | 0 |
| 2016-01-04 | $0.51 | $0.51 | 0 |