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
- 2000-10-03 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 | $2.10 | $2.10 | 4,832 |
| 2016-12-29 | $1.87 | $1.87 | 7,091 |
| 2016-12-28 | $1.90 | $1.90 | 2,224 |
| 2016-12-27 | $1.92 | $1.92 | 3,516 |
| 2016-12-23 | $2.00 | $2.00 | 7,915 |
| 2016-12-22 | $1.90 | $1.90 | 21,160 |
| 2016-12-21 | $1.82 | $1.82 | 3,267 |
| 2016-12-20 | $1.84 | $1.84 | 27,410 |
| 2016-12-19 | $1.88 | $1.88 | 76,340 |
| 2016-12-16 | $1.55 | $1.55 | 27,221 |
| 2016-12-15 | $1.74 | $1.74 | 13,595 |
| 2016-12-14 | $1.76 | $1.75 | 10,702 |
| 2016-12-13 | $1.89 | $1.89 | 17,335 |
| 2016-12-12 | $1.85 | $1.85 | 7,945 |
| 2016-12-09 | $1.81 | $1.81 | 20,683 |
| 2016-12-08 | $1.97 | $1.97 | 4,307 |
| 2016-12-07 | $2.08 | $2.08 | 5,912 |
| 2016-12-06 | $2.01 | $2.01 | 1,077 |
| 2016-12-05 | $2.00 | $2.00 | 9,850 |
| 2016-12-02 | $2.10 | $2.10 | 6,037 |
| 2016-12-01 | $2.00 | $2.00 | 7,652 |
| 2016-11-30 | $2.20 | $2.20 | 6,331 |
| 2016-11-29 | $2.10 | $2.10 | 2,640 |
| 2016-11-28 | $2.15 | $2.15 | 24,410 |
| 2016-11-25 | $2.09 | $2.09 | 20 |
| 2016-11-23 | $2.11 | $2.11 | 16,888 |
| 2016-11-22 | $2.19 | $2.19 | 10,190 |
| 2016-11-21 | $2.00 | $2.00 | 5,175 |
| 2016-11-18 | $2.10 | $2.10 | 6,030 |
| 2016-11-17 | $1.99 | $1.99 | 14,552 |
| 2016-11-16 | $1.90 | $1.90 | 22,010 |
| 2016-11-15 | $2.10 | $2.10 | 5,685 |
| 2016-11-14 | $1.97 | $1.97 | 32,295 |
| 2016-11-11 | $2.09 | $2.09 | 2,527 |
| 2016-11-10 | $2.09 | $2.09 | 6,955 |
| 2016-11-09 | $2.07 | $2.07 | 2,595 |
| 2016-11-08 | $2.11 | $2.11 | 3,959 |
| 2016-11-07 | $2.22 | $2.22 | 21,172 |
| 2016-11-04 | $2.11 | $2.11 | 6,130 |
| 2016-11-03 | $2.11 | $2.11 | 2,985 |
| 2016-11-02 | $2.20 | $2.20 | 6,550 |
| 2016-11-01 | $2.25 | $2.25 | 9,766 |
| 2016-10-31 | $2.50 | $2.50 | 2,027 |
| 2016-10-28 | $2.48 | $2.48 | 12,828 |
| 2016-10-27 | $2.55 | $2.55 | 14,894 |
| 2016-10-26 | $2.36 | $2.36 | 6,706 |
| 2016-10-25 | $2.40 | $2.40 | 8,800 |
| 2016-10-24 | $2.40 | $2.40 | 36,407 |
| 2016-10-21 | $2.26 | $2.26 | 4,048 |
| 2016-10-20 | $2.25 | $2.25 | 5,105 |
| 2016-10-19 | $2.19 | $2.19 | 11,010 |
| 2016-10-18 | $2.10 | $2.10 | 7,447 |
| 2016-10-17 | $2.19 | $2.19 | 6,700 |
| 2016-10-14 | $2.12 | $2.12 | 11,620 |
| 2016-10-13 | $2.10 | $2.10 | 9,972 |
| 2016-10-12 | $1.92 | $1.92 | 15,607 |
| 2016-10-11 | $2.10 | $2.10 | 9,717 |
| 2016-10-10 | $2.40 | $2.40 | 17,020 |
| 2016-10-07 | $2.26 | $2.26 | 6,401 |
| 2016-10-06 | $2.24 | $2.24 | 14,832 |
| 2016-10-05 | $2.41 | $2.41 | 7,558 |
| 2016-10-04 | $2.46 | $2.46 | 16,212 |
| 2016-10-03 | $2.60 | $2.60 | 55,708 |
| 2016-09-30 | $2.57 | $2.57 | 10,184 |
| 2016-09-29 | $2.40 | $2.40 | 26,891 |
| 2016-09-28 | $2.57 | $2.57 | 37,566 |
| 2016-09-27 | $2.40 | $2.40 | 26,965 |
| 2016-09-26 | $2.34 | $2.34 | 19,373 |
| 2016-09-23 | $2.30 | $2.30 | 16,803 |
| 2016-09-22 | $2.34 | $2.34 | 6,276 |
| 2016-09-21 | $2.28 | $2.28 | 4,187 |
| 2016-09-20 | $2.20 | $2.20 | 12,601 |
| 2016-09-19 | $2.10 | $2.10 | 6,335 |
| 2016-09-16 | $2.21 | $2.21 | 7,110 |
| 2016-09-15 | $2.14 | $2.14 | 4,120 |
| 2016-09-14 | $2.23 | $2.23 | 24,683 |
| 2016-09-13 | $2.40 | $2.40 | 1,916 |
| 2016-09-12 | $2.42 | $2.42 | 9,992 |
| 2016-09-09 | $2.51 | $2.51 | 49,254 |
| 2016-09-08 | $2.66 | $2.66 | 5,347 |
| 2016-09-07 | $2.69 | $2.69 | 12,116 |
| 2016-09-06 | $2.59 | $2.59 | 22,457 |
| 2016-09-02 | $2.52 | $2.52 | 3,550 |
| 2016-09-01 | $2.51 | $2.51 | 7,585 |
| 2016-08-31 | $2.66 | $2.66 | 2,767 |
| 2016-08-30 | $2.41 | $2.41 | 7,564 |
| 2016-08-29 | $2.63 | $2.63 | 16,156 |
| 2016-08-26 | $2.57 | $2.57 | 10,092 |
| 2016-08-25 | $2.51 | $2.51 | 26,250 |
| 2016-08-24 | $2.51 | $2.51 | 17,523 |
| 2016-08-23 | $2.80 | $2.80 | 20,927 |
| 2016-08-22 | $2.88 | $2.88 | 30,368 |
| 2016-08-19 | $2.93 | $2.93 | 28,006 |
| 2016-08-18 | $2.79 | $2.79 | 66,174 |
| 2016-08-17 | $2.90 | $2.90 | 70,966 |
| 2016-08-16 | $2.48 | $2.48 | 71,535 |
| 2016-08-15 | $2.23 | $2.23 | 6,091 |
| 2016-08-12 | $2.29 | $2.29 | 2,124 |
| 2016-08-11 | $2.05 | $2.05 | 7,983 |
| 2016-08-10 | $2.01 | $2.01 | 5,490 |
| 2016-08-09 | $1.96 | $1.96 | 1,946 |
| 2016-08-08 | $2.07 | $2.07 | 4,520 |
| 2016-08-05 | $2.10 | $2.10 | 7,497 |
| 2016-08-04 | $2.05 | $2.05 | 15,400 |
| 2016-08-03 | $2.10 | $2.10 | 1,950 |
| 2016-08-02 | $2.00 | $2.00 | 11,093 |
| 2016-08-01 | $2.25 | $2.25 | 770 |
| 2016-07-29 | $2.14 | $2.14 | 8,464 |
| 2016-07-28 | $2.19 | $2.19 | 9,652 |
| 2016-07-27 | $2.22 | $2.22 | 17,565 |
| 2016-07-26 | $2.18 | $2.18 | 10,309 |
| 2016-07-25 | $2.29 | $2.29 | 6,359 |
| 2016-07-22 | $2.30 | $2.30 | 5,517 |
| 2016-07-21 | $2.17 | $2.17 | 3,840 |
| 2016-07-20 | $2.13 | $2.13 | 9,447 |
| 2016-07-19 | $2.15 | $2.15 | 4,797 |
| 2016-07-18 | $2.19 | $2.19 | 20,571 |
| 2016-07-15 | $2.10 | $2.10 | 17,444 |
| 2016-07-14 | $2.12 | $2.12 | 13,340 |
| 2016-07-13 | $2.24 | $2.24 | 4,610 |
| 2016-07-12 | $2.28 | $2.28 | 16,930 |
| 2016-07-11 | $2.30 | $2.30 | 3,996 |
| 2016-07-08 | $2.28 | $2.28 | 5,561 |
| 2016-07-07 | $2.30 | $2.30 | 4,065 |
| 2016-07-06 | $2.33 | $2.33 | 1,623 |
| 2016-07-05 | $2.40 | $2.40 | 8,260 |
| 2016-07-01 | $2.20 | $2.20 | 0 |
| 2016-06-30 | $2.20 | $2.20 | 2,310 |
| 2016-06-29 | $2.11 | $2.11 | 8,645 |
| 2016-06-28 | $2.15 | $2.15 | 5,446 |
| 2016-06-27 | $2.20 | $2.20 | 25,664 |
| 2016-06-24 | $2.53 | $2.53 | 15,315 |
| 2016-06-23 | $2.58 | $2.58 | 7,693 |
| 2016-06-22 | $2.90 | $2.90 | 6,239 |
| 2016-06-21 | $2.79 | $2.79 | 6,750 |
| 2016-06-20 | $2.94 | $2.94 | 32,173 |
| 2016-06-17 | $2.36 | $2.36 | 13,345 |
| 2016-06-16 | $2.32 | $2.32 | 8,394 |
| 2016-06-15 | $2.40 | $2.40 | 13,655 |
| 2016-06-14 | $2.15 | $2.15 | 23,953 |
| 2016-06-13 | $2.18 | $2.18 | 45,311 |
| 2016-06-10 | $2.09 | $2.09 | 58,030 |
| 2016-06-09 | $2.06 | $2.06 | 10,525 |
| 2016-06-08 | $2.10 | $2.10 | 9,340 |
| 2016-06-07 | $2.00 | $2.00 | 10,270 |
| 2016-06-06 | $1.90 | $1.90 | 17,209 |
| 2016-06-03 | $2.25 | $2.25 | 21,250 |
| 2016-06-02 | $1.62 | $1.62 | 1,310 |
| 2016-06-01 | $1.54 | $1.54 | 17,650 |
| 2016-05-31 | $1.62 | $1.62 | 14,185 |
| 2016-05-27 | $1.60 | $1.60 | 65,379 |
| 2016-05-26 | $1.18 | $1.18 | 1,000 |
| 2016-05-25 | $1.20 | $1.20 | 0 |
| 2016-05-24 | $1.20 | $1.20 | 740 |
| 2016-05-23 | $1.20 | $1.20 | 0 |
| 2016-05-20 | $1.20 | $1.20 | 0 |
| 2016-05-19 | $1.20 | $1.20 | 2,200 |
| 2016-05-18 | $1.21 | $1.21 | 3,350 |
| 2016-05-17 | $1.25 | $1.25 | 100 |
| 2016-05-16 | $1.35 | $1.35 | 0 |
| 2016-05-13 | $1.35 | $1.35 | 0 |
| 2016-05-12 | $1.35 | $1.35 | 950 |
| 2016-05-11 | $1.30 | $1.30 | 40 |
| 2016-05-10 | $1.30 | $1.30 | 0 |
| 2016-05-09 | $1.30 | $1.30 | 1,034 |
| 2016-05-06 | $1.30 | $1.30 | 0 |
| 2016-05-05 | $1.30 | $1.30 | 2,000 |
| 2016-05-04 | $1.22 | $1.22 | 0 |
| 2016-05-03 | $1.22 | $1.22 | 4,850 |
| 2016-05-02 | $1.25 | $1.25 | 4,649 |
| 2016-04-29 | $1.21 | $1.21 | 7,200 |
| 2016-04-28 | $0.93 | $0.93 | 0 |
| 2016-04-27 | $0.93 | $0.93 | 0 |
| 2016-04-26 | $0.93 | $0.93 | 0 |
| 2016-04-25 | $0.93 | $0.93 | 0 |
| 2016-04-22 | $0.93 | $0.93 | 0 |
| 2016-04-21 | $0.93 | $0.93 | 0 |
| 2016-04-20 | $0.93 | $0.93 | 250 |
| 2016-04-19 | $0.93 | $0.93 | 999 |
| 2016-04-18 | $1.07 | $1.07 | 1,000 |
| 2016-04-15 | $1.06 | $1.06 | 30 |
| 2016-04-14 | $0.92 | $0.92 | 0 |
| 2016-04-13 | $0.92 | $0.92 | 2,250 |
| 2016-04-12 | $0.88 | $0.88 | 50 |
| 2016-04-11 | $1.01 | $1.01 | 0 |
| 2016-04-08 | $1.01 | $1.01 | 0 |
| 2016-04-07 | $1.01 | $1.01 | 0 |
| 2016-04-06 | $1.01 | $1.01 | 0 |
| 2016-04-05 | $1.01 | $1.01 | 500 |
| 2016-04-04 | $0.94 | $0.94 | 0 |
| 2016-04-01 | $0.94 | $0.94 | 2,200 |
| 2016-03-31 | $1.00 | $1.00 | 1,300 |
| 2016-03-30 | $1.00 | $1.00 | 400 |
| 2016-03-29 | $1.15 | $1.15 | 750 |
| 2016-03-28 | $1.05 | $1.05 | 0 |
| 2016-03-24 | $1.05 | $1.05 | 0 |
| 2016-03-23 | $1.05 | $1.05 | 0 |
| 2016-03-22 | $1.05 | $1.05 | 0 |
| 2016-03-21 | $1.05 | $1.05 | 0 |
| 2016-03-18 | $1.05 | $1.05 | 0 |
| 2016-03-17 | $1.05 | $1.05 | 2,500 |
| 2016-03-16 | $1.07 | $1.07 | 2,000 |
| 2016-03-15 | $1.14 | $1.14 | 3,199 |
| 2016-03-14 | $1.19 | $1.19 | 3,000 |
| 2016-03-11 | $1.08 | $1.08 | 7,200 |
| 2016-03-10 | $0.79 | $0.79 | 1,250 |
| 2016-03-09 | $0.80 | $0.80 | 4,300 |
| 2016-03-08 | $0.80 | $0.80 | 5,100 |
| 2016-03-07 | $0.65 | $0.65 | 0 |
| 2016-03-04 | $0.65 | $0.65 | 0 |
| 2016-03-03 | $0.65 | $0.65 | 7,955 |
| 2016-03-02 | $0.61 | $0.61 | 0 |
| 2016-03-01 | $0.61 | $0.61 | 11,015 |
| 2016-02-29 | $0.74 | $0.74 | 0 |
| 2016-02-26 | $0.74 | $0.74 | 0 |
| 2016-02-25 | $0.74 | $0.74 | 540 |
| 2016-02-24 | $0.84 | $0.84 | 60 |
| 2016-02-23 | $0.84 | $0.84 | 0 |
| 2016-02-22 | $0.84 | $0.84 | 110 |
| 2016-02-19 | $0.78 | $0.78 | 0 |
| 2016-02-18 | $0.78 | $0.78 | 0 |
| 2016-02-17 | $0.78 | $0.78 | 0 |
| 2016-02-16 | $0.78 | $0.78 | 0 |
| 2016-02-12 | $0.78 | $0.78 | 0 |
| 2016-02-11 | $0.78 | $0.78 | 1,080 |
| 2016-02-10 | $0.85 | $0.85 | 0 |
| 2016-02-09 | $0.85 | $0.85 | 0 |
| 2016-02-08 | $0.85 | $0.85 | 510 |
| 2016-02-05 | $0.90 | $0.90 | 0 |
| 2016-02-04 | $0.90 | $0.90 | 0 |
| 2016-02-03 | $0.90 | $0.90 | 0 |
| 2016-02-02 | $0.90 | $0.90 | 0 |
| 2016-02-01 | $0.90 | $0.90 | 0 |
| 2016-01-29 | $0.90 | $0.90 | 0 |
| 2016-01-28 | $0.90 | $0.90 | 0 |
| 2016-01-27 | $0.90 | $0.90 | 2,330 |
| 2016-01-26 | $0.80 | $0.80 | 1,400 |
| 2016-01-25 | $0.74 | $0.74 | 240 |
| 2016-01-22 | $0.50 | $0.50 | 0 |
| 2016-01-21 | $0.50 | $0.50 | 0 |
| 2016-01-20 | $0.50 | $0.50 | 0 |
| 2016-01-19 | $0.50 | $0.50 | 0 |
| 2016-01-15 | $0.50 | $0.50 | 1,000 |
| 2016-01-14 | $0.76 | $0.76 | 0 |
| 2016-01-13 | $0.76 | $0.76 | 0 |
| 2016-01-12 | $0.76 | $0.76 | 0 |
| 2016-01-11 | $0.76 | $0.76 | 0 |
| 2016-01-08 | $0.76 | $0.76 | 17,020 |
| 2016-01-07 | $0.78 | $0.78 | 0 |
| 2016-01-06 | $0.78 | $0.78 | 0 |
| 2016-01-05 | $0.78 | $0.78 | 0 |
| 2016-01-04 | $0.78 | $0.78 | 0 |