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
- 2015-11-16 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 | $3.12 | $3.12 | 325 |
| 2016-12-29 | $2.65 | $2.65 | 23,825 |
| 2016-12-28 | $3.01 | $3.01 | 500 |
| 2016-12-27 | $3.04 | $3.04 | 0 |
| 2016-12-23 | $3.04 | $3.04 | 0 |
| 2016-12-22 | $3.04 | $3.04 | 0 |
| 2016-12-21 | $3.04 | $3.04 | 0 |
| 2016-12-20 | $3.04 | $3.04 | 250 |
| 2016-12-19 | $3.07 | $3.07 | 0 |
| 2016-12-16 | $3.07 | $3.07 | 500 |
| 2016-12-15 | $3.02 | $3.02 | 250 |
| 2016-12-14 | $2.88 | $2.88 | 500 |
| 2016-12-13 | $3.13 | $3.13 | 325 |
| 2016-12-12 | $2.93 | $2.93 | 0 |
| 2016-12-09 | $2.93 | $2.93 | 150 |
| 2016-12-08 | $3.01 | $3.01 | 250 |
| 2016-12-07 | $3.09 | $3.09 | 250 |
| 2016-12-06 | $3.05 | $3.05 | 3,833 |
| 2016-12-05 | $3.19 | $3.19 | 1,375 |
| 2016-12-02 | $2.94 | $2.94 | 0 |
| 2016-12-01 | $2.94 | $2.94 | 53 |
| 2016-11-30 | $2.93 | $2.93 | 125 |
| 2016-11-29 | $2.75 | $2.75 | 0 |
| 2016-11-28 | $2.75 | $2.75 | 0 |
| 2016-11-25 | $2.75 | $2.75 | 0 |
| 2016-11-23 | $2.75 | $2.75 | 2,512 |
| 2016-11-22 | $3.03 | $3.03 | 1,825 |
| 2016-11-21 | $2.60 | $2.60 | 0 |
| 2016-11-18 | $2.60 | $2.60 | 0 |
| 2016-11-17 | $2.60 | $2.60 | 0 |
| 2016-11-16 | $2.60 | $2.60 | 0 |
| 2016-11-15 | $2.60 | $2.60 | 175 |
| 2016-11-14 | $2.67 | $2.67 | 375 |
| 2016-11-11 | $2.69 | $2.69 | 0 |
| 2016-11-10 | $2.69 | $2.69 | 125 |
| 2016-11-09 | $2.67 | $2.67 | 362 |
| 2016-11-08 | $2.86 | $2.86 | 0 |
| 2016-11-07 | $2.86 | $2.86 | 0 |
| 2016-11-04 | $2.86 | $2.86 | 2,125 |
| 2016-11-03 | $3.22 | $3.22 | 3,675 |
| 2016-11-02 | $3.10 | $3.10 | 1,625 |
| 2016-11-01 | $3.30 | $3.30 | 2,650 |
| 2016-10-31 | $3.31 | $3.31 | 0 |
| 2016-10-28 | $3.31 | $3.31 | 75 |
| 2016-10-27 | $3.61 | $3.61 | 1,000 |
| 2016-10-26 | $3.61 | $3.61 | 2,225 |
| 2016-10-25 | $3.35 | $3.35 | 5,910 |
| 2016-10-24 | $3.57 | $3.57 | 275 |
| 2016-10-21 | $3.70 | $3.70 | 35,825 |
| 2016-10-20 | $3.64 | $3.64 | 12,775 |
| 2016-10-19 | $4.15 | $4.15 | 0 |
| 2016-10-18 | $4.15 | $4.15 | 0 |
| 2016-10-17 | $4.15 | $4.15 | 450 |
| 2016-10-14 | $4.16 | $4.16 | 3,750 |
| 2016-10-13 | $4.29 | $4.29 | 7,100 |
| 2016-10-12 | $4.18 | $4.18 | 3,525 |
| 2016-10-11 | $3.80 | $3.80 | 1,125 |
| 2016-10-10 | $4.23 | $4.23 | 0 |
| 2016-10-07 | $4.23 | $4.23 | 3,850 |
| 2016-10-06 | $4.16 | $4.16 | 2,025 |
| 2016-10-05 | $4.13 | $4.13 | 1,250 |
| 2016-10-04 | $3.95 | $3.95 | 250 |
| 2016-10-03 | $4.24 | $4.24 | 250 |
| 2016-09-30 | $4.40 | $4.40 | 3,275 |
| 2016-09-29 | $4.12 | $4.12 | 260 |
| 2016-09-28 | $4.08 | $4.08 | 1,450 |
| 2016-09-27 | $4.23 | $4.23 | 17,425 |
| 2016-09-26 | $4.27 | $4.27 | 1,733 |
| 2016-09-23 | $4.13 | $4.13 | 16,750 |
| 2016-09-22 | $3.90 | $3.90 | 3,225 |
| 2016-09-21 | $3.92 | $3.92 | 2,879 |
| 2016-09-20 | $3.80 | $3.80 | 3,450 |
| 2016-09-19 | $3.72 | $3.72 | 651 |
| 2016-09-16 | $3.94 | $3.94 | 0 |
| 2016-09-15 | $3.94 | $3.94 | 40,750 |
| 2016-09-14 | $3.72 | $3.72 | 3,750 |
| 2016-09-13 | $3.67 | $3.67 | 75 |
| 2016-09-12 | $3.82 | $3.82 | 5,375 |
| 2016-09-09 | $3.86 | $3.86 | 1,625 |
| 2016-09-08 | $3.89 | $3.89 | 7,175 |
| 2016-09-07 | $3.65 | $3.65 | 1,050 |
| 2016-09-06 | $3.47 | $3.47 | 575 |
| 2016-09-02 | $3.41 | $3.41 | 7,200 |
| 2016-09-01 | $3.41 | $3.41 | 5,012 |
| 2016-08-31 | $3.37 | $3.37 | 1,000 |
| 2016-08-30 | $3.35 | $3.35 | 150 |
| 2016-08-29 | $3.23 | $3.23 | 0 |
| 2016-08-26 | $3.23 | $3.23 | 0 |
| 2016-08-25 | $3.23 | $3.23 | 700 |
| 2016-08-24 | $3.58 | $3.58 | 3,575 |
| 2016-08-23 | $3.55 | $3.55 | 3,800 |
| 2016-08-22 | $3.96 | $3.96 | 2,155 |
| 2016-08-19 | $3.85 | $3.85 | 1,600 |
| 2016-08-18 | $3.78 | $3.78 | 3,975 |
| 2016-08-17 | $3.60 | $3.60 | 4,650 |
| 2016-08-16 | $3.73 | $3.73 | 2,550 |
| 2016-08-15 | $3.89 | $3.89 | 755 |
| 2016-08-12 | $3.84 | $3.84 | 1,352 |
| 2016-08-11 | $3.84 | $3.84 | 5,025 |
| 2016-08-10 | $3.64 | $3.64 | 4,000 |
| 2016-08-09 | $3.68 | $3.68 | 3,875 |
| 2016-08-08 | $3.26 | $3.26 | 612 |
| 2016-08-05 | $3.15 | $3.15 | 4,525 |
| 2016-08-04 | $3.18 | $3.18 | 5,225 |
| 2016-08-03 | $3.23 | $3.23 | 26,950 |
| 2016-08-02 | $3.24 | $3.24 | 2,400 |
| 2016-08-01 | $3.15 | $3.15 | 0 |
| 2016-07-29 | $3.15 | $3.15 | 0 |
| 2016-07-28 | $3.15 | $3.15 | 50 |
| 2016-07-27 | $2.86 | $2.86 | 750 |
| 2016-07-26 | $2.62 | $2.62 | 2,625 |
| 2016-07-25 | $2.76 | $2.76 | 0 |
| 2016-07-22 | $2.76 | $2.76 | 1,300 |
| 2016-07-21 | $2.56 | $2.56 | 8,847 |
| 2016-07-20 | $2.84 | $2.84 | 1,250 |
| 2016-07-19 | $2.88 | $2.88 | 0 |
| 2016-07-18 | $2.88 | $2.88 | 2,062 |
| 2016-07-15 | $2.99 | $2.99 | 6,375 |
| 2016-07-14 | $2.88 | $2.88 | 4,750 |
| 2016-07-13 | $2.83 | $2.83 | 6,625 |
| 2016-07-12 | $2.77 | $2.77 | 625 |
| 2016-07-11 | $2.64 | $2.64 | 7,750 |
| 2016-07-08 | $2.41 | $2.41 | 250 |
| 2016-07-07 | $2.42 | $2.42 | 4,125 |
| 2016-07-06 | $2.34 | $2.34 | 0 |
| 2016-07-05 | $2.34 | $2.34 | 1,125 |
| 2016-07-01 | $2.18 | $2.18 | 0 |
| 2016-06-30 | $2.18 | $2.18 | 0 |
| 2016-06-29 | $2.18 | $2.18 | 525 |
| 2016-06-28 | $1.97 | $1.97 | 6,750 |
| 2016-06-27 | $2.09 | $2.09 | 500 |
| 2016-06-24 | $2.12 | $2.12 | 400 |
| 2016-06-23 | $2.11 | $2.11 | 0 |
| 2016-06-22 | $2.11 | $2.11 | 5,000 |
| 2016-06-21 | $2.02 | $2.02 | 1,000 |
| 2016-06-20 | $2.21 | $2.21 | 0 |
| 2016-06-17 | $2.21 | $2.21 | 0 |
| 2016-06-16 | $2.21 | $2.21 | 0 |
| 2016-06-15 | $2.21 | $2.21 | 0 |
| 2016-06-14 | $2.21 | $2.21 | 0 |
| 2016-06-13 | $2.21 | $2.21 | 1,500 |
| 2016-06-10 | $2.18 | $2.18 | 0 |
| 2016-06-09 | $2.18 | $2.18 | 1,775 |
| 2016-06-08 | $2.21 | $2.21 | 2,500 |
| 2016-06-07 | $2.17 | $2.17 | 1,250 |
| 2016-06-06 | $2.06 | $2.06 | 125 |
| 2016-06-03 | $2.05 | $2.05 | 315 |
| 2016-06-02 | $2.06 | $2.06 | 625 |
| 2016-06-01 | $2.03 | $2.03 | 1,250 |
| 2016-05-31 | $2.06 | $2.06 | 75 |
| 2016-05-27 | $2.31 | $2.31 | 0 |
| 2016-05-26 | $2.31 | $2.31 | 0 |
| 2016-05-25 | $2.31 | $2.31 | 500 |
| 2016-05-24 | $1.56 | $1.56 | 0 |
| 2016-05-23 | $1.56 | $1.56 | 0 |
| 2016-05-20 | $1.56 | $1.56 | 0 |
| 2016-05-19 | $1.56 | $1.56 | 0 |
| 2016-05-18 | $1.56 | $1.56 | 0 |
| 2016-05-17 | $1.56 | $1.56 | 0 |
| 2016-05-16 | $1.56 | $1.56 | 0 |
| 2016-05-13 | $1.56 | $1.56 | 0 |
| 2016-05-12 | $1.56 | $1.56 | 0 |
| 2016-05-11 | $1.56 | $1.56 | 110 |
| 2016-05-10 | $1.35 | $1.35 | 0 |
| 2016-05-09 | $1.35 | $1.35 | 2,521 |
| 2016-05-06 | $1.40 | $1.40 | 375 |
| 2016-05-05 | $1.05 | $1.05 | 0 |
| 2016-05-04 | $1.05 | $1.05 | 5,000 |
| 2016-05-03 | $1.11 | $1.11 | 500 |
| 2016-05-02 | $1.00 | $1.00 | 1,250 |
| 2016-04-29 | $0.94 | $0.94 | 4,500 |
| 2016-04-28 | $0.70 | $0.70 | 0 |
| 2016-04-27 | $0.70 | $0.70 | 0 |
| 2016-04-26 | $0.70 | $0.70 | 0 |
| 2016-04-25 | $0.70 | $0.70 | 0 |
| 2016-04-22 | $0.70 | $0.70 | 375 |
| 2016-04-21 | $0.27 | $0.27 | 0 |
| 2016-04-20 | $0.27 | $0.27 | 0 |
| 2016-04-19 | $0.27 | $0.27 | 0 |
| 2016-04-18 | $0.27 | $0.27 | 400 |
| 2016-04-15 | $0.73 | $0.73 | 0 |
| 2016-04-14 | $0.73 | $0.73 | 0 |
| 2016-04-13 | $0.73 | $0.73 | 150 |
| 2016-04-12 | $0.50 | $0.50 | 0 |
| 2016-04-11 | $0.50 | $0.50 | 375 |
| 2016-04-08 | $0.51 | $0.51 | 0 |
| 2016-04-07 | $0.51 | $0.51 | 0 |
| 2016-04-06 | $0.51 | $0.51 | 0 |
| 2016-04-05 | $0.51 | $0.51 | 0 |
| 2016-04-04 | $0.51 | $0.51 | 0 |
| 2016-04-01 | $0.51 | $0.51 | 0 |
| 2016-03-31 | $0.51 | $0.51 | 0 |
| 2016-03-30 | $0.51 | $0.51 | 0 |
| 2016-03-29 | $0.51 | $0.51 | 0 |
| 2016-03-28 | $0.51 | $0.51 | 0 |
| 2016-03-24 | $0.51 | $0.51 | 250 |
| 2016-03-23 | $0.53 | $0.53 | 0 |
| 2016-03-22 | $0.53 | $0.53 | 0 |
| 2016-03-21 | $0.53 | $0.53 | 125 |
| 2016-03-18 | $0.58 | $0.58 | 0 |
| 2016-03-17 | $0.58 | $0.58 | 0 |
| 2016-03-16 | $0.58 | $0.58 | 0 |
| 2016-03-15 | $0.58 | $0.58 | 0 |
| 2016-03-14 | $0.58 | $0.58 | 0 |
| 2016-03-11 | $0.58 | $0.58 | 0 |
| 2016-03-10 | $0.58 | $0.58 | 0 |
| 2016-03-09 | $0.58 | $0.58 | 0 |
| 2016-03-08 | $0.58 | $0.58 | 0 |
| 2016-03-07 | $0.58 | $0.58 | 59 |
| 2016-03-04 | $0.55 | $0.55 | 0 |
| 2016-03-03 | $0.55 | $0.55 | 0 |
| 2016-03-02 | $0.55 | $0.55 | 1,500 |
| 2016-03-01 | $0.61 | $0.61 | 1,250 |
| 2016-02-29 | $0.54 | $0.54 | 0 |
| 2016-02-26 | $0.54 | $0.54 | 1,500 |
| 2016-02-25 | $0.54 | $0.54 | 0 |
| 2016-02-24 | $0.54 | $0.54 | 0 |
| 2016-02-23 | $0.54 | $0.54 | 9,272 |
| 2016-02-22 | $0.42 | $0.42 | 250 |
| 2016-02-19 | $0.33 | $0.33 | 15,050 |
| 2016-02-18 | $0.51 | $0.51 | 11,250 |
| 2016-02-17 | $0.52 | $0.52 | 0 |
| 2016-02-16 | $0.52 | $0.52 | 2,305 |
| 2016-02-12 | $0.37 | $0.37 | 0 |
| 2016-02-11 | $0.37 | $0.37 | 3,222 |
| 2016-02-10 | $0.28 | $0.28 | 0 |
| 2016-02-09 | $0.28 | $0.28 | 0 |
| 2016-02-08 | $0.28 | $0.28 | 0 |
| 2016-02-05 | $0.28 | $0.28 | 0 |
| 2016-02-04 | $0.28 | $0.28 | 0 |
| 2016-02-03 | $0.28 | $0.28 | 0 |
| 2016-02-02 | $0.28 | $0.28 | 0 |
| 2016-02-01 | $0.28 | $0.28 | 0 |
| 2016-01-29 | $0.28 | $0.28 | 0 |
| 2016-01-28 | $0.28 | $0.28 | 1,750 |
| 2016-01-27 | $0.20 | $0.20 | 0 |
| 2016-01-26 | $0.20 | $0.20 | 1,500 |
| 2016-01-25 | $0.31 | $0.31 | 0 |
| 2016-01-22 | $0.31 | $0.31 | 0 |
| 2016-01-21 | $0.31 | $0.31 | 0 |
| 2016-01-20 | $0.31 | $0.31 | 0 |
| 2016-01-19 | $0.31 | $0.31 | 750 |
| 2016-01-15 | $0.30 | $0.30 | 0 |
| 2016-01-14 | $0.30 | $0.30 | 2,750 |
| 2016-01-13 | $0.28 | $0.28 | 625 |
| 2016-01-12 | $0.39 | $0.39 | 0 |
| 2016-01-11 | $0.39 | $0.39 | 0 |
| 2016-01-08 | $0.39 | $0.39 | 750 |
| 2016-01-07 | $0.40 | $0.40 | 0 |
| 2016-01-06 | $0.40 | $0.40 | 0 |
| 2016-01-05 | $0.40 | $0.40 | 0 |
| 2016-01-04 | $0.40 | $0.40 | 0 |