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
- 2016-04-11 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 | $1.20 | $1.20 | 0 |
| 2016-12-29 | $1.20 | $1.20 | 0 |
| 2016-12-28 | $1.20 | $1.20 | 0 |
| 2016-12-27 | $1.20 | $1.20 | 0 |
| 2016-12-23 | $1.20 | $1.20 | 0 |
| 2016-12-22 | $1.20 | $1.20 | 100 |
| 2016-12-21 | $1.06 | $1.06 | 0 |
| 2016-12-20 | $1.06 | $1.06 | 5,000 |
| 2016-12-19 | $1.06 | $1.06 | 200 |
| 2016-12-16 | $1.15 | $1.15 | 2,700 |
| 2016-12-15 | $1.10 | $1.10 | 1,000 |
| 2016-12-14 | $1.10 | $1.10 | 14,800 |
| 2016-12-13 | $1.01 | $1.01 | 600 |
| 2016-12-12 | $1.01 | $1.01 | 300 |
| 2016-12-09 | $1.19 | $1.19 | 0 |
| 2016-12-08 | $1.19 | $1.19 | 600 |
| 2016-12-07 | $1.25 | $1.25 | 0 |
| 2016-12-06 | $1.25 | $1.25 | 0 |
| 2016-12-05 | $1.25 | $1.25 | 2,800 |
| 2016-12-02 | $1.45 | $1.45 | 500 |
| 2016-12-01 | $1.45 | $1.45 | 400 |
| 2016-11-30 | $1.45 | $1.45 | 2,400 |
| 2016-11-29 | $1.40 | $1.40 | 500 |
| 2016-11-28 | $1.65 | $1.65 | 0 |
| 2016-11-25 | $1.65 | $1.65 | 0 |
| 2016-11-23 | $1.65 | $1.65 | 0 |
| 2016-11-22 | $1.65 | $1.65 | 600 |
| 2016-11-21 | $1.85 | $1.85 | 0 |
| 2016-11-18 | $1.85 | $1.85 | 1,100 |
| 2016-11-17 | $1.85 | $1.85 | 0 |
| 2016-11-16 | $1.85 | $1.85 | 0 |
| 2016-11-15 | $1.85 | $1.85 | 0 |
| 2016-11-14 | $1.85 | $1.85 | 0 |
| 2016-11-11 | $1.85 | $1.85 | 0 |
| 2016-11-10 | $1.85 | $1.85 | 0 |
| 2016-11-09 | $1.85 | $1.85 | 2,000 |
| 2016-11-08 | $1.80 | $1.80 | 2,200 |
| 2016-11-07 | $1.80 | $1.80 | 1,300 |
| 2016-11-04 | $3.75 | $3.75 | 400 |
| 2016-11-03 | $3.90 | $3.90 | 200 |
| 2016-11-02 | $3.50 | $3.50 | 0 |
| 2016-11-01 | $3.50 | $3.50 | 0 |
| 2016-10-31 | $3.50 | $3.50 | 0 |
| 2016-10-28 | $3.50 | $3.50 | 0 |
| 2016-10-27 | $3.50 | $3.50 | 0 |
| 2016-10-26 | $3.50 | $3.50 | 0 |
| 2016-10-25 | $3.50 | $3.50 | 0 |
| 2016-10-24 | $3.50 | $3.50 | 200 |
| 2016-10-21 | $3.99 | $3.99 | 0 |
| 2016-10-20 | $3.99 | $3.99 | 0 |
| 2016-10-19 | $3.99 | $3.99 | 200 |
| 2016-10-18 | $3.52 | $3.52 | 0 |
| 2016-10-17 | $3.52 | $3.52 | 0 |
| 2016-10-14 | $3.52 | $3.52 | 0 |
| 2016-10-13 | $3.52 | $3.52 | 100 |
| 2016-10-12 | $3.50 | $3.50 | 0 |
| 2016-10-11 | $3.50 | $3.50 | 0 |
| 2016-10-10 | $3.50 | $3.50 | 0 |
| 2016-10-07 | $3.50 | $3.50 | 200 |
| 2016-10-06 | $3.75 | $3.75 | 100 |
| 2016-10-05 | $3.50 | $3.50 | 300 |
| 2016-10-04 | $3.95 | $3.95 | 0 |
| 2016-10-03 | $3.95 | $3.95 | 0 |
| 2016-09-30 | $3.95 | $3.95 | 0 |
| 2016-09-29 | $3.95 | $3.95 | 0 |
| 2016-09-28 | $3.95 | $3.95 | 0 |
| 2016-09-27 | $3.95 | $3.95 | 100 |
| 2016-09-26 | $3.85 | $3.85 | 0 |
| 2016-09-23 | $3.85 | $3.85 | 0 |
| 2016-09-22 | $3.85 | $3.85 | 800 |
| 2016-09-21 | $3.75 | $3.75 | 0 |
| 2016-09-20 | $3.75 | $3.75 | 0 |
| 2016-09-19 | $3.75 | $3.75 | 100 |
| 2016-09-16 | $3.75 | $3.75 | 0 |
| 2016-09-15 | $3.75 | $3.75 | 0 |
| 2016-09-14 | $3.75 | $3.75 | 0 |
| 2016-09-13 | $3.75 | $3.75 | 0 |
| 2016-09-12 | $3.75 | $3.75 | 300 |
| 2016-09-09 | $3.75 | $3.75 | 400 |
| 2016-09-08 | $3.90 | $3.90 | 0 |
| 2016-09-07 | $3.90 | $3.90 | 0 |
| 2016-09-06 | $3.90 | $3.90 | 100 |
| 2016-09-02 | $4.00 | $4.00 | 0 |
| 2016-09-01 | $4.00 | $4.00 | 0 |
| 2016-08-31 | $4.00 | $4.00 | 400 |
| 2016-08-30 | $3.60 | $3.60 | 200 |
| 2016-08-29 | $3.25 | $3.25 | 1,300 |
| 2016-08-26 | $3.25 | $3.25 | 0 |
| 2016-08-25 | $3.25 | $3.25 | 0 |
| 2016-08-24 | $3.25 | $3.25 | 0 |
| 2016-08-23 | $3.25 | $3.25 | 100 |
| 2016-08-22 | $3.19 | $3.19 | 100 |
| 2016-08-19 | $3.00 | $3.00 | 0 |
| 2016-08-18 | $3.00 | $3.00 | 0 |
| 2016-08-17 | $3.00 | $3.00 | 100 |
| 2016-08-16 | $3.09 | $3.09 | 0 |
| 2016-08-15 | $3.09 | $3.09 | 0 |
| 2016-08-12 | $3.09 | $3.09 | 500 |
| 2016-08-11 | $2.85 | $2.85 | 300 |
| 2016-08-10 | $3.00 | $3.00 | 5,500 |
| 2016-08-09 | $2.00 | $2.00 | 100 |
| 2016-08-08 | $1.78 | $1.78 | 0 |
| 2016-08-05 | $1.78 | $1.78 | 300 |
| 2016-08-04 | $1.99 | $1.99 | 0 |
| 2016-08-03 | $1.99 | $1.99 | 3,600 |
| 2016-08-02 | $1.99 | $1.99 | 2,800 |
| 2016-08-01 | $1.25 | $1.25 | 0 |
| 2016-07-29 | $1.25 | $1.25 | 0 |
| 2016-07-28 | $1.25 | $1.25 | 0 |
| 2016-07-27 | $1.25 | $1.25 | 0 |
| 2016-07-26 | $1.25 | $1.25 | 0 |
| 2016-07-25 | $1.25 | $1.25 | 0 |
| 2016-07-22 | $1.25 | $1.25 | 200 |
| 2016-07-21 | $2.20 | $2.20 | 0 |
| 2016-07-20 | $2.20 | $2.20 | 0 |
| 2016-07-19 | $2.20 | $2.20 | 0 |
| 2016-07-18 | $2.20 | $2.20 | 700 |
| 2016-07-15 | $2.25 | $2.25 | 0 |
| 2016-07-14 | $2.25 | $2.25 | 0 |
| 2016-07-13 | $2.25 | $2.25 | 0 |
| 2016-07-12 | $2.25 | $2.25 | 0 |
| 2016-07-11 | $2.25 | $2.25 | 0 |
| 2016-07-08 | $2.25 | $2.25 | 0 |
| 2016-07-07 | $2.25 | $2.25 | 0 |
| 2016-07-06 | $2.25 | $2.25 | 0 |
| 2016-07-05 | $2.25 | $2.25 | 0 |
| 2016-07-01 | $2.25 | $2.25 | 0 |
| 2016-06-30 | $2.25 | $2.25 | 300 |
| 2016-06-29 | $2.25 | $2.25 | 0 |
| 2016-06-28 | $2.25 | $2.25 | 0 |
| 2016-06-27 | $2.25 | $2.25 | 0 |
| 2016-06-24 | $2.25 | $2.25 | 0 |
| 2016-06-23 | $2.25 | $2.25 | 0 |
| 2016-06-22 | $2.25 | $2.25 | 200 |
| 2016-06-21 | $2.35 | $2.35 | 1,200 |
| 2016-06-20 | $2.25 | $2.25 | 700 |
| 2016-06-17 | $2.35 | $2.35 | 0 |
| 2016-06-16 | $2.35 | $2.35 | 0 |
| 2016-06-15 | $2.35 | $2.35 | 0 |
| 2016-06-14 | $2.35 | $2.35 | 0 |
| 2016-06-13 | $2.35 | $2.35 | 0 |
| 2016-06-10 | $2.35 | $2.35 | 300 |
| 2016-06-09 | $3.00 | $3.00 | 400 |
| 2016-06-08 | $2.25 | $2.25 | 800 |
| 2016-06-07 | $2.75 | $2.75 | 0 |
| 2016-06-06 | $2.75 | $2.75 | 0 |
| 2016-06-03 | $2.75 | $2.75 | 0 |
| 2016-06-02 | $2.75 | $2.75 | 0 |
| 2016-06-01 | $2.75 | $2.75 | 0 |
| 2016-05-31 | $2.75 | $2.75 | 0 |
| 2016-05-27 | $2.75 | $2.75 | 500 |
| 2016-05-26 | $2.75 | $2.75 | 0 |
| 2016-05-25 | $2.75 | $2.75 | 200 |
| 2016-05-24 | $2.57 | $2.57 | 0 |
| 2016-05-23 | $2.57 | $2.57 | 0 |
| 2016-05-20 | $2.57 | $2.57 | 0 |
| 2016-05-19 | $2.57 | $2.57 | 0 |
| 2016-05-18 | $2.57 | $2.57 | 100 |
| 2016-05-17 | $2.25 | $2.25 | 0 |
| 2016-05-16 | $2.25 | $2.25 | 100 |
| 2016-05-13 | $2.45 | $2.45 | 400 |
| 2016-05-12 | $2.75 | $2.75 | 0 |
| 2016-05-11 | $2.75 | $2.75 | 0 |
| 2016-05-10 | $2.75 | $2.75 | 0 |
| 2016-05-09 | $2.75 | $2.75 | 0 |
| 2016-05-06 | $2.75 | $2.75 | 0 |
| 2016-05-05 | $2.75 | $2.75 | 0 |
| 2016-05-04 | $2.75 | $2.75 | 100 |
| 2016-05-03 | $2.77 | $2.77 | 400 |
| 2016-05-02 | $1.30 | $1.30 | 1,100 |
| 2016-04-29 | $3.00 | $3.00 | 1,800 |
| 2016-04-28 | $2.95 | $2.95 | 0 |
| 2016-04-27 | $2.95 | $2.95 | 0 |
| 2016-04-26 | $2.95 | $2.95 | 3,700 |
| 2016-04-25 | $3.02 | $3.02 | 3,400 |
| 2016-04-22 | $3.25 | $3.25 | 300 |
| 2016-04-21 | $3.75 | $3.75 | 300 |
| 2016-04-20 | $3.52 | $3.52 | 700 |
| 2016-04-19 | $3.74 | $3.74 | 900 |
| 2016-04-18 | $3.00 | $3.00 | 4,800 |
| 2016-04-15 | $3.40 | $3.40 | 3,400 |
| 2016-04-14 | $2.60 | $2.60 | 3,200 |
| 2016-04-13 | $1.30 | $1.30 | 6,400 |
| 2016-04-12 | $0.10 | $0.10 | 0 |
| 2016-04-11 | $0.10 | $0.10 | 60,000 |