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
- 2014-03-31 to 2026-08-28
- 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 | $4.00 | $4.00 | 2,242 |
| 2016-12-29 | $3.97 | $3.97 | 1,183 |
| 2016-12-28 | $3.60 | $3.60 | 391 |
| 2016-12-27 | $3.69 | $3.69 | 3,912 |
| 2016-12-23 | $3.00 | $3.00 | 1,307 |
| 2016-12-22 | $3.00 | $3.00 | 2,537 |
| 2016-12-21 | $2.90 | $2.90 | 4,733 |
| 2016-12-20 | $2.51 | $2.51 | 2,579 |
| 2016-12-19 | $3.00 | $3.00 | 4,031 |
| 2016-12-16 | $2.65 | $2.65 | 2,059 |
| 2016-12-15 | $3.25 | $3.25 | 234 |
| 2016-12-14 | $3.56 | $3.56 | 3,626 |
| 2016-12-13 | $3.75 | $3.75 | 2,449 |
| 2016-12-12 | $3.74 | $3.74 | 3,539 |
| 2016-12-09 | $3.47 | $3.47 | 1,828 |
| 2016-12-08 | $3.75 | $3.75 | 4,341 |
| 2016-12-07 | $2.94 | $2.94 | 1,547 |
| 2016-12-06 | $2.87 | $2.87 | 779 |
| 2016-12-05 | $2.80 | $2.80 | 1,469 |
| 2016-12-02 | $3.00 | $3.00 | 355 |
| 2016-12-01 | $2.90 | $2.90 | 3,145 |
| 2016-11-30 | $2.98 | $2.98 | 1,799 |
| 2016-11-29 | $3.18 | $3.18 | 1,275 |
| 2016-11-28 | $2.86 | $2.86 | 1,245 |
| 2016-11-25 | $3.05 | $3.05 | 5,048 |
| 2016-11-23 | $3.20 | $3.20 | 2,955 |
| 2016-11-22 | $2.78 | $2.78 | 9,942 |
| 2016-11-21 | $3.04 | $3.04 | 3,048 |
| 2016-11-18 | $3.54 | $3.54 | 3,681 |
| 2016-11-17 | $4.40 | $4.40 | 3,245 |
| 2016-11-16 | $3.50 | $3.50 | 7,569 |
| 2016-11-15 | $3.80 | $3.80 | 1,730 |
| 2016-11-14 | $3.10 | $3.10 | 3,814 |
| 2016-11-11 | $3.90 | $3.90 | 4,851 |
| 2016-11-10 | $3.55 | $3.55 | 3,433 |
| 2016-11-09 | $4.50 | $4.50 | 4,352 |
| 2016-11-08 | $5.00 | $5.00 | 6,949 |
| 2016-11-07 | $5.99 | $5.99 | 4,696 |
| 2016-11-04 | $4.99 | $4.99 | 14,560 |
| 2016-11-03 | $5.48 | $5.48 | 36,780 |
| 2016-11-02 | $7.82 | $7.82 | 23,700 |
| 2016-11-01 | $8.20 | $8.20 | 35,139 |
| 2016-10-31 | $5.30 | $5.30 | 50,475 |
| 2016-10-28 | $3.01 | $3.01 | 3,846 |
| 2016-10-27 | $2.95 | $2.95 | 1,318 |
| 2016-10-26 | $2.70 | $2.70 | 10,953 |
| 2016-10-25 | $3.30 | $3.30 | 2,383 |
| 2016-10-24 | $3.25 | $3.25 | 7,439 |
| 2016-10-21 | $3.30 | $3.30 | 12,342 |
| 2016-10-20 | $2.75 | $2.75 | 1,165 |
| 2016-10-19 | $2.75 | $2.75 | 6,136 |
| 2016-10-18 | $2.80 | $2.80 | 4,214 |
| 2016-10-17 | $2.30 | $2.30 | 4,014 |
| 2016-10-14 | $2.30 | $2.30 | 598 |
| 2016-10-13 | $2.30 | $2.30 | 4,408 |
| 2016-10-12 | $2.59 | $2.59 | 5,907 |
| 2016-10-11 | $2.80 | $2.80 | 1,459 |
| 2016-10-10 | $2.50 | $2.50 | 3,951 |
| 2016-10-07 | $2.44 | $2.44 | 1,656 |
| 2016-10-06 | $2.49 | $2.49 | 1,734 |
| 2016-10-05 | $2.60 | $2.60 | 762 |
| 2016-10-04 | $2.51 | $2.51 | 9,378 |
| 2016-10-03 | $2.34 | $2.34 | 1,370 |
| 2016-09-30 | $2.30 | $2.30 | 1,730 |
| 2016-09-29 | $2.31 | $2.31 | 1,722 |
| 2016-09-28 | $2.55 | $2.55 | 2,293 |
| 2016-09-27 | $2.35 | $2.35 | 4,455 |
| 2016-09-26 | $2.50 | $2.50 | 2,001 |
| 2016-09-23 | $2.39 | $2.39 | 2,520 |
| 2016-09-22 | $2.55 | $2.55 | 795 |
| 2016-09-21 | $2.50 | $2.50 | 2,671 |
| 2016-09-20 | $2.53 | $2.53 | 2,564 |
| 2016-09-19 | $2.50 | $2.50 | 3,124 |
| 2016-09-16 | $2.80 | $2.80 | 54 |
| 2016-09-15 | $2.51 | $2.51 | 2,880 |
| 2016-09-14 | $2.34 | $2.34 | 3,565 |
| 2016-09-13 | $2.65 | $2.65 | 1,758 |
| 2016-09-12 | $2.92 | $2.92 | 360 |
| 2016-09-09 | $3.00 | $3.00 | 1,030 |
| 2016-09-08 | $2.90 | $2.90 | 320 |
| 2016-09-07 | $3.00 | $3.00 | 2,420 |
| 2016-09-06 | $2.50 | $2.50 | 560 |
| 2016-09-02 | $2.75 | $2.75 | 810 |
| 2016-09-01 | $2.90 | $2.90 | 20 |
| 2016-08-31 | $2.90 | $2.90 | 1 |
| 2016-08-30 | $2.70 | $2.70 | 5,124 |
| 2016-08-29 | $3.00 | $3.00 | 4,169 |
| 2016-08-26 | $2.90 | $2.90 | 1,604 |
| 2016-08-25 | $3.20 | $3.20 | 206 |
| 2016-08-24 | $3.05 | $3.05 | 3,262 |
| 2016-08-23 | $2.99 | $2.99 | 3,143 |
| 2016-08-22 | $3.41 | $3.41 | 1,314 |
| 2016-08-19 | $3.60 | $3.60 | 182 |
| 2016-08-18 | $3.70 | $3.70 | 430 |
| 2016-08-17 | $3.60 | $3.60 | 267 |
| 2016-08-16 | $3.70 | $3.70 | 2,012 |
| 2016-08-15 | $4.00 | $4.00 | 1,423 |
| 2016-08-12 | $3.50 | $3.50 | 3,105 |
| 2016-08-11 | $4.50 | $4.50 | 1,639 |
| 2016-08-10 | $4.90 | $4.90 | 271 |
| 2016-08-09 | $4.60 | $4.60 | 2,188 |
| 2016-08-08 | $4.61 | $4.61 | 1,049 |
| 2016-08-05 | $4.88 | $4.88 | 259 |
| 2016-08-04 | $5.50 | $5.50 | 1,265 |
| 2016-08-03 | $4.99 | $4.99 | 610 |
| 2016-08-02 | $5.42 | $5.42 | 4,320 |
| 2016-08-01 | $6.00 | $6.00 | 9,882 |
| 2016-07-29 | $3.99 | $3.99 | 2,141 |
| 2016-07-28 | $3.60 | $3.60 | 1,869 |
| 2016-07-27 | $3.30 | $3.30 | 2,943 |
| 2016-07-26 | $2.90 | $2.90 | 1,725 |
| 2016-07-25 | $2.90 | $2.90 | 1,866 |
| 2016-07-22 | $2.89 | $2.89 | 3,167 |
| 2016-07-21 | $2.70 | $2.70 | 651 |
| 2016-07-20 | $2.99 | $2.99 | 2,211 |
| 2016-07-19 | $2.50 | $2.50 | 989 |
| 2016-07-18 | $2.25 | $2.25 | 875 |
| 2016-07-15 | $2.30 | $2.30 | 1,126 |
| 2016-07-14 | $2.20 | $2.20 | 2,104 |
| 2016-07-13 | $2.18 | $2.18 | 1,932 |
| 2016-07-12 | $2.55 | $2.55 | 5,470 |
| 2016-07-11 | $2.00 | $2.00 | 4,285 |
| 2016-07-08 | $2.80 | $2.80 | 1,945 |
| 2016-07-07 | $2.35 | $2.35 | 6,935 |
| 2016-07-06 | $3.25 | $3.25 | 1,730 |
| 2016-07-05 | $3.00 | $3.00 | 717 |
| 2016-07-01 | $2.90 | $2.90 | 882 |
| 2016-06-30 | $3.41 | $3.41 | 218 |
| 2016-06-29 | $3.37 | $3.37 | 1,098 |
| 2016-06-28 | $3.00 | $3.00 | 30 |
| 2016-06-27 | $3.35 | $3.35 | 600 |
| 2016-06-24 | $3.51 | $3.51 | 2,446 |
| 2016-06-23 | $3.60 | $3.60 | 681 |
| 2016-06-22 | $3.70 | $3.70 | 695 |
| 2016-06-21 | $3.70 | $3.70 | 1,055 |
| 2016-06-20 | $3.69 | $3.69 | 754 |
| 2016-06-17 | $3.70 | $3.70 | 799 |
| 2016-06-16 | $3.99 | $3.99 | 123 |
| 2016-06-15 | $3.90 | $3.90 | 1,904 |
| 2016-06-14 | $4.20 | $4.20 | 2,170 |
| 2016-06-13 | $3.95 | $3.95 | 753 |
| 2016-06-10 | $4.27 | $4.27 | 1,003 |
| 2016-06-09 | $3.94 | $3.94 | 1,642 |
| 2016-06-08 | $4.50 | $4.50 | 4,886 |
| 2016-06-07 | $3.50 | $3.50 | 703 |
| 2016-06-06 | $4.00 | $4.00 | 5,539 |
| 2016-06-03 | $4.00 | $4.00 | 1,107 |
| 2016-06-02 | $3.44 | $3.44 | 1,892 |
| 2016-06-01 | $3.00 | $3.00 | 2,032 |
| 2016-05-31 | $3.96 | $3.96 | 3,723 |
| 2016-05-27 | $4.30 | $4.30 | 5,705 |
| 2016-05-26 | $4.90 | $4.90 | 1,542 |
| 2016-05-25 | $5.47 | $5.47 | 4,059 |
| 2016-05-24 | $5.72 | $5.72 | 8,544 |
| 2016-05-23 | $5.30 | $5.30 | 3,228 |
| 2016-05-20 | $5.20 | $5.20 | 3,392 |
| 2016-05-19 | $5.28 | $5.28 | 3,902 |
| 2016-05-18 | $6.18 | $6.18 | 2,823 |
| 2016-05-17 | $6.38 | $6.38 | 1,304 |
| 2016-05-16 | $6.00 | $6.00 | 2,772 |
| 2016-05-13 | $5.63 | $5.63 | 1,028 |
| 2016-05-12 | $5.50 | $5.50 | 2,615 |
| 2016-05-11 | $4.51 | $4.51 | 2,604 |
| 2016-05-10 | $5.00 | $5.00 | 4,321 |
| 2016-05-09 | $4.60 | $4.60 | 1,307 |
| 2016-05-06 | $5.00 | $5.00 | 3,038 |
| 2016-05-05 | $4.99 | $4.99 | 3,845 |
| 2016-05-04 | $4.40 | $4.40 | 633 |
| 2016-05-03 | $4.55 | $4.55 | 3,712 |
| 2016-05-02 | $4.24 | $4.24 | 1,117 |
| 2016-04-29 | $4.25 | $4.25 | 163 |
| 2016-04-28 | $4.00 | $4.00 | 1,077 |
| 2016-04-27 | $4.00 | $4.00 | 5,134 |
| 2016-04-26 | $3.01 | $3.01 | 714 |
| 2016-04-25 | $2.81 | $2.81 | 580 |
| 2016-04-22 | $2.79 | $2.79 | 360 |
| 2016-04-21 | $2.79 | $2.79 | 408 |
| 2016-04-20 | $2.78 | $2.78 | 1,795 |
| 2016-04-19 | $2.98 | $2.98 | 4,874 |
| 2016-04-18 | $3.70 | $3.70 | 2,275 |
| 2016-04-15 | $3.27 | $3.27 | 457 |
| 2016-04-14 | $3.02 | $3.02 | 7,698 |
| 2016-04-13 | $3.10 | $3.10 | 1,659 |
| 2016-04-12 | $3.25 | $3.25 | 4,756 |
| 2016-04-11 | $2.13 | $2.13 | 1,503 |
| 2016-04-08 | $2.21 | $2.21 | 35 |
| 2016-04-07 | $2.11 | $2.11 | 2,282 |
| 2016-04-06 | $2.20 | $2.20 | 672 |
| 2016-04-05 | $1.94 | $1.94 | 6,882 |
| 2016-04-04 | $2.49 | $2.49 | 3,082 |
| 2016-04-01 | $2.02 | $2.02 | 3,215 |
| 2016-03-31 | $1.97 | $1.97 | 2,243 |
| 2016-03-30 | $2.23 | $2.23 | 129 |
| 2016-03-29 | $2.19 | $2.19 | 850 |
| 2016-03-28 | $2.00 | $2.00 | 6,765 |
| 2016-03-24 | $2.00 | $2.00 | 9,942 |
| 2016-03-23 | $1.85 | $1.85 | 162 |
| 2016-03-22 | $2.00 | $2.00 | 6,299 |
| 2016-03-21 | $2.00 | $2.00 | 3,113 |
| 2016-03-18 | $1.71 | $1.71 | 1,690 |
| 2016-03-17 | $2.00 | $2.00 | 937 |
| 2016-03-16 | $2.01 | $2.01 | 957 |
| 2016-03-15 | $2.70 | $2.70 | 2,199 |
| 2016-03-14 | $2.72 | $2.72 | 2,144 |
| 2016-03-11 | $4.00 | $4.00 | 4,287 |
| 2016-03-10 | $2.70 | $2.70 | 1,644 |
| 2016-03-09 | $2.21 | $2.21 | 3,107 |
| 2016-03-08 | $2.00 | $2.00 | 1,814 |
| 2016-03-07 | $2.39 | $2.39 | 858 |
| 2016-03-04 | $2.30 | $2.30 | 1,025 |
| 2016-03-03 | $1.80 | $1.80 | 1,057 |
| 2016-03-02 | $1.71 | $1.71 | 2,394 |
| 2016-03-01 | $2.30 | $2.30 | 2,651 |
| 2016-02-29 | $1.90 | $1.90 | 2,849 |
| 2016-02-26 | $1.50 | $1.50 | 0 |
| 2016-02-25 | $1.50 | $1.50 | 405 |
| 2016-02-24 | $1.53 | $1.53 | 410 |
| 2016-02-23 | $1.50 | $1.50 | 6,734 |
| 2016-02-22 | $1.80 | $1.80 | 650 |
| 2016-02-19 | $2.09 | $2.09 | 500 |
| 2016-02-18 | $1.75 | $1.75 | 550 |
| 2016-02-17 | $1.76 | $1.76 | 2,824 |
| 2016-02-16 | $1.90 | $1.90 | 0 |
| 2016-02-12 | $1.90 | $1.90 | 2,615 |
| 2016-02-11 | $1.98 | $1.98 | 52 |
| 2016-02-10 | $1.72 | $1.72 | 0 |
| 2016-02-09 | $1.72 | $1.72 | 2,146 |
| 2016-02-08 | $2.35 | $2.35 | 1,281 |
| 2016-02-05 | $2.47 | $2.47 | 265 |
| 2016-02-04 | $2.60 | $2.60 | 2,020 |
| 2016-02-03 | $2.41 | $2.41 | 1,770 |
| 2016-02-02 | $2.31 | $2.31 | 1,389 |
| 2016-02-01 | $2.80 | $2.80 | 350 |
| 2016-01-29 | $2.23 | $2.23 | 287 |
| 2016-01-28 | $2.40 | $2.40 | 30 |
| 2016-01-27 | $2.40 | $2.40 | 479 |
| 2016-01-26 | $2.98 | $2.98 | 305 |
| 2016-01-25 | $2.69 | $2.69 | 1,072 |
| 2016-01-22 | $2.50 | $2.50 | 154 |
| 2016-01-21 | $2.51 | $2.51 | 280 |
| 2016-01-20 | $2.60 | $2.60 | 1,043 |
| 2016-01-19 | $2.51 | $2.51 | 300 |
| 2016-01-15 | $2.51 | $2.51 | 900 |
| 2016-01-14 | $2.57 | $2.57 | 510 |
| 2016-01-13 | $2.55 | $2.55 | 176 |
| 2016-01-12 | $2.82 | $2.82 | 389 |
| 2016-01-11 | $2.78 | $2.78 | 1,101 |
| 2016-01-08 | $2.66 | $2.66 | 400 |
| 2016-01-07 | $2.81 | $2.81 | 530 |
| 2016-01-06 | $2.76 | $2.76 | 350 |
| 2016-01-05 | $2.75 | $2.75 | 458 |
| 2016-01-04 | $2.97 | $2.97 | 3,704 |