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
- 2010-08-31 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 | 537 |
| 2016-12-29 | $3.00 | $3.00 | 2 |
| 2016-12-28 | $3.00 | $3.00 | 353 |
| 2016-12-27 | $3.00 | $3.00 | 877 |
| 2016-12-23 | $3.00 | $3.00 | 0 |
| 2016-12-22 | $3.00 | $3.00 | 294 |
| 2016-12-21 | $3.50 | $3.50 | 104 |
| 2016-12-20 | $3.30 | $3.30 | 240 |
| 2016-12-19 | $3.00 | $3.00 | 2,100 |
| 2016-12-16 | $2.80 | $2.80 | 201 |
| 2016-12-15 | $2.80 | $2.80 | 0 |
| 2016-12-14 | $2.80 | $2.80 | 2,662 |
| 2016-12-13 | $3.00 | $3.00 | 149 |
| 2016-12-12 | $3.00 | $3.00 | 874 |
| 2016-12-09 | $2.80 | $2.80 | 1,045 |
| 2016-12-08 | $3.30 | $3.30 | 2,300 |
| 2016-12-07 | $3.10 | $3.10 | 726 |
| 2016-12-06 | $3.30 | $3.30 | 102 |
| 2016-12-05 | $3.50 | $3.50 | 1,154 |
| 2016-12-02 | $3.30 | $3.30 | 170 |
| 2016-12-01 | $3.10 | $3.10 | 97 |
| 2016-11-30 | $3.10 | $3.10 | 525 |
| 2016-11-29 | $3.50 | $3.50 | 105 |
| 2016-11-28 | $3.40 | $3.40 | 2,316 |
| 2016-11-25 | $2.50 | $2.50 | 6 |
| 2016-11-23 | $2.70 | $2.70 | 344 |
| 2016-11-22 | $3.00 | $3.00 | 1,855 |
| 2016-11-21 | $3.20 | $3.20 | 30 |
| 2016-11-18 | $3.60 | $3.60 | 2,136 |
| 2016-11-17 | $3.50 | $3.50 | 340 |
| 2016-11-16 | $3.50 | $3.50 | 1,596 |
| 2016-11-15 | $3.50 | $3.50 | 512 |
| 2016-11-14 | $3.90 | $3.90 | 680 |
| 2016-11-11 | $3.60 | $3.60 | 1 |
| 2016-11-10 | $3.70 | $3.70 | 4,062 |
| 2016-11-09 | $4.00 | $4.00 | 1,510 |
| 2016-11-08 | $3.70 | $3.70 | 72 |
| 2016-11-07 | $3.80 | $3.80 | 335 |
| 2016-11-04 | $3.50 | $3.50 | 1,022 |
| 2016-11-03 | $4.00 | $4.00 | 5,309 |
| 2016-11-02 | $4.00 | $4.00 | 0 |
| 2016-11-01 | $4.00 | $4.00 | 850 |
| 2016-10-31 | $4.00 | $4.00 | 1,300 |
| 2016-10-28 | $3.80 | $3.80 | 1,002 |
| 2016-10-27 | $3.80 | $3.80 | 1,100 |
| 2016-10-26 | $3.80 | $3.80 | 155 |
| 2016-10-25 | $3.90 | $3.90 | 860 |
| 2016-10-24 | $4.00 | $4.00 | 1,236 |
| 2016-10-21 | $3.80 | $3.80 | 0 |
| 2016-10-20 | $3.80 | $3.80 | 20 |
| 2016-10-19 | $4.00 | $4.00 | 23 |
| 2016-10-18 | $4.00 | $4.00 | 36 |
| 2016-10-17 | $3.90 | $3.90 | 17 |
| 2016-10-14 | $3.90 | $3.90 | 64 |
| 2016-10-13 | $3.90 | $3.90 | 8 |
| 2016-10-12 | $4.00 | $4.00 | 1,905 |
| 2016-10-11 | $4.00 | $4.00 | 0 |
| 2016-10-10 | $4.00 | $4.00 | 175 |
| 2016-10-07 | $4.00 | $4.00 | 30 |
| 2016-10-06 | $4.00 | $4.00 | 10 |
| 2016-10-05 | $4.00 | $4.00 | 400 |
| 2016-10-04 | $3.90 | $3.90 | 1,546 |
| 2016-10-03 | $3.90 | $3.90 | 14 |
| 2016-09-30 | $3.90 | $3.90 | 280 |
| 2016-09-29 | $4.00 | $4.00 | 0 |
| 2016-09-28 | $4.00 | $4.00 | 206 |
| 2016-09-27 | $4.00 | $4.00 | 187 |
| 2016-09-26 | $4.00 | $4.00 | 2,270 |
| 2016-09-23 | $4.00 | $4.00 | 250 |
| 2016-09-22 | $4.00 | $4.00 | 1,575 |
| 2016-09-21 | $4.40 | $4.40 | 1,615 |
| 2016-09-20 | $4.20 | $4.20 | 1,140 |
| 2016-09-19 | $4.30 | $4.30 | 1,742 |
| 2016-09-16 | $4.30 | $4.30 | 122 |
| 2016-09-15 | $4.30 | $4.30 | 427 |
| 2016-09-14 | $4.20 | $4.20 | 0 |
| 2016-09-13 | $4.20 | $4.20 | 250 |
| 2016-09-12 | $4.20 | $4.20 | 460 |
| 2016-09-09 | $4.10 | $4.10 | 771 |
| 2016-09-08 | $4.30 | $4.30 | 250 |
| 2016-09-07 | $4.30 | $4.30 | 132 |
| 2016-09-06 | $4.50 | $4.50 | 539 |
| 2016-09-02 | $4.00 | $4.00 | 181 |
| 2016-09-01 | $3.60 | $3.60 | 2,636 |
| 2016-08-31 | $4.50 | $4.50 | 229 |
| 2016-08-30 | $4.10 | $4.10 | 214 |
| 2016-08-29 | $4.00 | $4.00 | 60 |
| 2016-08-26 | $4.10 | $4.10 | 152 |
| 2016-08-25 | $4.00 | $4.00 | 5 |
| 2016-08-24 | $4.00 | $4.00 | 9,146 |
| 2016-08-23 | $5.60 | $5.60 | 1,275 |
| 2016-08-22 | $6.00 | $6.00 | 93 |
| 2016-08-19 | $5.50 | $5.50 | 69 |
| 2016-08-18 | $6.00 | $6.00 | 712 |
| 2016-08-17 | $6.00 | $6.00 | 725 |
| 2016-08-16 | $6.00 | $6.00 | 275 |
| 2016-08-15 | $6.00 | $6.00 | 432 |
| 2016-08-12 | $6.00 | $6.00 | 753 |
| 2016-08-11 | $6.10 | $6.10 | 703 |
| 2016-08-10 | $6.00 | $6.00 | 2,459 |
| 2016-08-09 | $5.80 | $5.80 | 15 |
| 2016-08-08 | $6.00 | $6.00 | 4,360 |
| 2016-08-05 | $6.50 | $6.50 | 723 |
| 2016-08-04 | $6.30 | $6.30 | 629 |
| 2016-08-03 | $5.00 | $5.00 | 4,677 |
| 2016-08-02 | $4.50 | $4.50 | 346 |
| 2016-08-01 | $6.00 | $6.00 | 1,089 |
| 2016-07-29 | $6.00 | $6.00 | 8,781 |
| 2016-07-28 | $6.00 | $6.00 | 5,867 |
| 2016-07-27 | $4.50 | $4.50 | 1,535 |
| 2016-07-26 | $3.60 | $3.60 | 224 |
| 2016-07-25 | $3.10 | $3.10 | 873 |
| 2016-07-22 | $3.10 | $3.10 | 100 |
| 2016-07-21 | $3.20 | $3.20 | 190 |
| 2016-07-20 | $2.80 | $2.80 | 218 |
| 2016-07-19 | $3.00 | $3.00 | 975 |
| 2016-07-18 | $3.00 | $3.00 | 1,416 |
| 2016-07-15 | $2.80 | $2.80 | 0 |
| 2016-07-14 | $2.80 | $2.80 | 1,331 |
| 2016-07-13 | $2.60 | $2.60 | 134 |
| 2016-07-12 | $2.00 | $2.00 | 61 |
| 2016-07-11 | $2.00 | $2.00 | 0 |
| 2016-07-08 | $2.00 | $2.00 | 999 |
| 2016-07-07 | $2.10 | $2.10 | 1,371 |
| 2016-07-06 | $2.40 | $2.40 | 1,050 |
| 2016-07-05 | $2.80 | $2.80 | 2,047 |
| 2016-07-01 | $2.90 | $2.90 | 43 |
| 2016-06-30 | $2.40 | $2.40 | 200 |
| 2016-06-29 | $2.20 | $2.20 | 319 |
| 2016-06-28 | $2.00 | $2.00 | 225 |
| 2016-06-27 | $2.00 | $2.00 | 633 |
| 2016-06-24 | $2.00 | $2.00 | 50 |
| 2016-06-23 | $2.00 | $2.00 | 0 |
| 2016-06-22 | $2.00 | $2.00 | 855 |
| 2016-06-21 | $2.00 | $2.00 | 1,530 |
| 2016-06-20 | $2.00 | $2.00 | 5,788 |
| 2016-06-17 | $2.00 | $2.00 | 0 |
| 2016-06-16 | $2.00 | $2.00 | 200 |
| 2016-06-15 | $2.00 | $2.00 | 760 |
| 2016-06-14 | $2.10 | $2.10 | 59 |
| 2016-06-13 | $2.00 | $2.00 | 27 |
| 2016-06-10 | $2.00 | $2.00 | 240 |
| 2016-06-09 | $2.20 | $2.20 | 1,425 |
| 2016-06-08 | $2.20 | $2.20 | 41 |
| 2016-06-07 | $2.00 | $2.00 | 446 |
| 2016-06-06 | $2.00 | $2.00 | 518 |
| 2016-06-03 | $2.00 | $2.00 | 510 |
| 2016-06-02 | $1.70 | $1.70 | 454 |
| 2016-06-01 | $1.80 | $1.80 | 260 |
| 2016-05-31 | $2.00 | $2.00 | 300 |
| 2016-05-27 | $2.00 | $2.00 | 220 |
| 2016-05-26 | $1.80 | $1.80 | 164 |
| 2016-05-25 | $1.70 | $1.70 | 520 |
| 2016-05-24 | $2.30 | $2.30 | 343 |
| 2016-05-23 | $2.00 | $2.00 | 52 |
| 2016-05-20 | $2.00 | $2.00 | 222 |
| 2016-05-19 | $2.00 | $2.00 | 257 |
| 2016-05-18 | $2.40 | $2.40 | 0 |
| 2016-05-17 | $2.40 | $2.40 | 0 |
| 2016-05-16 | $2.40 | $2.40 | 0 |
| 2016-05-13 | $2.40 | $2.40 | 760 |
| 2016-05-12 | $2.40 | $2.40 | 70 |
| 2016-05-11 | $2.00 | $2.00 | 810 |
| 2016-05-10 | $2.90 | $2.90 | 0 |
| 2016-05-09 | $2.90 | $2.90 | 0 |
| 2016-05-06 | $2.90 | $2.90 | 0 |
| 2016-05-05 | $2.90 | $2.90 | 215 |
| 2016-05-04 | $2.70 | $2.70 | 125 |
| 2016-05-03 | $2.90 | $2.90 | 1,309 |
| 2016-05-02 | $2.70 | $2.70 | 1,191 |
| 2016-04-29 | $2.40 | $2.40 | 220 |
| 2016-04-28 | $2.40 | $2.40 | 488 |
| 2016-04-27 | $2.40 | $2.40 | 311 |
| 2016-04-26 | $2.20 | $2.20 | 257 |
| 2016-04-25 | $2.00 | $2.00 | 305 |
| 2016-04-22 | $2.00 | $2.00 | 20 |
| 2016-04-21 | $1.80 | $1.80 | 1,000 |
| 2016-04-20 | $2.00 | $2.00 | 111 |
| 2016-04-19 | $2.00 | $2.00 | 700 |
| 2016-04-18 | $2.60 | $2.60 | 62 |
| 2016-04-15 | $2.30 | $2.30 | 9 |
| 2016-04-14 | $2.20 | $2.20 | 0 |
| 2016-04-13 | $2.20 | $2.20 | 2 |
| 2016-04-12 | $2.30 | $2.30 | 1,219 |
| 2016-04-11 | $2.00 | $2.00 | 100 |
| 2016-04-08 | $2.70 | $2.70 | 410 |
| 2016-04-07 | $2.20 | $2.20 | 10 |
| 2016-04-06 | $2.50 | $2.50 | 900 |
| 2016-04-05 | $1.90 | $1.90 | 1,883 |
| 2016-04-04 | $2.30 | $2.30 | 0 |
| 2016-04-01 | $2.30 | $2.30 | 901 |
| 2016-03-31 | $2.30 | $2.30 | 151 |
| 2016-03-30 | $2.20 | $2.20 | 102 |
| 2016-03-29 | $2.00 | $2.00 | 0 |
| 2016-03-28 | $2.00 | $2.00 | 8 |
| 2016-03-24 | $2.30 | $2.30 | 0 |
| 2016-03-23 | $2.30 | $2.30 | 666 |
| 2016-03-22 | $2.40 | $2.40 | 0 |
| 2016-03-21 | $2.40 | $2.40 | 188 |
| 2016-03-18 | $2.30 | $2.30 | 562 |
| 2016-03-17 | $2.00 | $2.00 | 436 |
| 2016-03-16 | $1.80 | $1.80 | 15 |
| 2016-03-15 | $2.00 | $2.00 | 0 |
| 2016-03-14 | $2.00 | $2.00 | 571 |
| 2016-03-11 | $1.60 | $1.60 | 45 |
| 2016-03-10 | $2.00 | $2.00 | 2,353 |
| 2016-03-09 | $1.50 | $1.50 | 1,025 |
| 2016-03-08 | $2.00 | $2.00 | 2,388 |
| 2016-03-07 | $2.30 | $2.30 | 29 |
| 2016-03-04 | $2.40 | $2.40 | 0 |
| 2016-03-03 | $2.40 | $2.40 | 20 |
| 2016-03-02 | $2.30 | $2.30 | 22 |
| 2016-03-01 | $2.40 | $2.40 | 964 |
| 2016-02-29 | $2.80 | $2.80 | 8 |
| 2016-02-26 | $3.00 | $3.00 | 65 |
| 2016-02-25 | $3.00 | $3.00 | 281 |
| 2016-02-24 | $2.80 | $2.80 | 758 |
| 2016-02-23 | $3.00 | $3.00 | 1,466 |
| 2016-02-22 | $2.30 | $2.30 | 0 |
| 2016-02-19 | $2.30 | $2.30 | 192 |
| 2016-02-18 | $2.90 | $2.90 | 0 |
| 2016-02-17 | $2.90 | $2.90 | 0 |
| 2016-02-16 | $2.90 | $2.90 | 360 |
| 2016-02-12 | $2.90 | $2.90 | 2,100 |
| 2016-02-11 | $2.10 | $2.10 | 2,597 |
| 2016-02-10 | $2.30 | $2.30 | 0 |
| 2016-02-09 | $2.30 | $2.30 | 81 |
| 2016-02-08 | $2.20 | $2.20 | 407 |
| 2016-02-05 | $2.30 | $2.30 | 0 |
| 2016-02-04 | $2.30 | $2.30 | 638 |
| 2016-02-03 | $2.00 | $2.00 | 0 |
| 2016-02-02 | $2.00 | $2.00 | 502 |
| 2016-02-01 | $2.00 | $2.00 | 68 |
| 2016-01-29 | $2.10 | $2.10 | 366 |
| 2016-01-28 | $2.00 | $2.00 | 0 |
| 2016-01-27 | $2.00 | $2.00 | 0 |
| 2016-01-26 | $2.00 | $2.00 | 436 |
| 2016-01-25 | $3.00 | $3.00 | 284 |
| 2016-01-22 | $2.70 | $2.70 | 226 |
| 2016-01-21 | $2.70 | $2.70 | 49 |
| 2016-01-20 | $3.00 | $3.00 | 831 |
| 2016-01-19 | $2.90 | $2.90 | 288 |
| 2016-01-15 | $2.90 | $2.90 | 155 |
| 2016-01-14 | $3.20 | $3.20 | 136 |
| 2016-01-13 | $2.90 | $2.90 | 10 |
| 2016-01-12 | $2.90 | $2.90 | 133 |
| 2016-01-11 | $2.70 | $2.70 | 13 |
| 2016-01-08 | $2.70 | $2.70 | 198 |
| 2016-01-07 | $2.60 | $2.60 | 200 |
| 2016-01-06 | $2.70 | $2.70 | 0 |
| 2016-01-05 | $2.70 | $2.70 | 225 |
| 2016-01-04 | $2.70 | $2.70 | 30 |