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
- 2010-04-26 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 | $0.60 | $0.60 | 24,800 |
| 2016-12-29 | $0.60 | $0.60 | 38,410 |
| 2016-12-28 | $0.70 | $0.70 | 21,120 |
| 2016-12-27 | $0.70 | $0.70 | 41,500 |
| 2016-12-23 | $0.70 | $0.70 | 12,240 |
| 2016-12-22 | $0.70 | $0.70 | 39,690 |
| 2016-12-21 | $0.50 | $0.50 | 12,880 |
| 2016-12-20 | $0.40 | $0.40 | 4,740 |
| 2016-12-19 | $0.50 | $0.50 | 26,020 |
| 2016-12-16 | $0.50 | $0.50 | 3,900 |
| 2016-12-15 | $0.50 | $0.50 | 8,500 |
| 2016-12-14 | $0.50 | $0.50 | 3,890 |
| 2016-12-13 | $0.50 | $0.50 | 8,310 |
| 2016-12-12 | $0.50 | $0.50 | 1,000 |
| 2016-12-09 | $0.50 | $0.50 | 5,570 |
| 2016-12-08 | $0.50 | $0.50 | 38,980 |
| 2016-12-07 | $0.50 | $0.50 | 0 |
| 2016-12-06 | $0.50 | $0.50 | 5,040 |
| 2016-12-05 | $0.50 | $0.50 | 0 |
| 2016-12-02 | $0.50 | $0.50 | 3,900 |
| 2016-12-01 | $0.50 | $0.50 | 14,500 |
| 2016-11-30 | $0.50 | $0.50 | 2,250 |
| 2016-11-29 | $0.50 | $0.50 | 22,280 |
| 2016-11-28 | $0.60 | $0.60 | 2,600 |
| 2016-11-25 | $0.60 | $0.60 | 1,000 |
| 2016-11-23 | $0.50 | $0.50 | 37,910 |
| 2016-11-22 | $0.40 | $0.40 | 6,000 |
| 2016-11-21 | $0.50 | $0.50 | 17,450 |
| 2016-11-18 | $0.50 | $0.50 | 15,850 |
| 2016-11-17 | $0.50 | $0.50 | 14,820 |
| 2016-11-16 | $0.50 | $0.50 | 4,810 |
| 2016-11-15 | $0.60 | $0.60 | 34,960 |
| 2016-11-14 | $0.60 | $0.60 | 19,270 |
| 2016-11-11 | $0.60 | $0.60 | 3,200 |
| 2016-11-10 | $0.70 | $0.70 | 8,450 |
| 2016-11-09 | $0.60 | $0.60 | 2,000 |
| 2016-11-08 | $0.60 | $0.60 | 6,200 |
| 2016-11-07 | $0.60 | $0.60 | 4,840 |
| 2016-11-04 | $0.60 | $0.60 | 9,310 |
| 2016-11-03 | $0.60 | $0.60 | 2,150 |
| 2016-11-02 | $0.70 | $0.70 | 35,740 |
| 2016-11-01 | $0.70 | $0.70 | 3,220 |
| 2016-10-31 | $0.70 | $0.70 | 38,020 |
| 2016-10-28 | $0.70 | $0.70 | 9,250 |
| 2016-10-27 | $0.70 | $0.70 | 3,600 |
| 2016-10-26 | $0.70 | $0.70 | 200 |
| 2016-10-25 | $0.70 | $0.70 | 31,270 |
| 2016-10-24 | $0.70 | $0.70 | 28,760 |
| 2016-10-21 | $0.60 | $0.60 | 59,110 |
| 2016-10-20 | $0.60 | $0.60 | 29,150 |
| 2016-10-19 | $0.60 | $0.60 | 0 |
| 2016-10-18 | $0.60 | $0.60 | 43,300 |
| 2016-10-17 | $0.60 | $0.60 | 31,650 |
| 2016-10-14 | $0.60 | $0.60 | 87,000 |
| 2016-10-13 | $0.60 | $0.60 | 24,040 |
| 2016-10-12 | $0.70 | $0.70 | 52,730 |
| 2016-10-11 | $0.70 | $0.70 | 33,750 |
| 2016-10-10 | $0.80 | $0.80 | 7,170 |
| 2016-10-07 | $0.80 | $0.80 | 178,680 |
| 2016-10-06 | $0.60 | $0.60 | 154,780 |
| 2016-10-05 | $0.70 | $0.70 | 367,150 |
| 2016-10-04 | $1.10 | $1.10 | 880 |
| 2016-10-03 | $1.10 | $1.10 | 17,270 |
| 2016-09-30 | $1.20 | $1.20 | 0 |
| 2016-09-29 | $1.20 | $1.20 | 2,040 |
| 2016-09-28 | $1.20 | $1.20 | 1,610 |
| 2016-09-27 | $1.20 | $1.20 | 1,000 |
| 2016-09-26 | $1.30 | $1.30 | 640 |
| 2016-09-23 | $1.30 | $1.30 | 20,140 |
| 2016-09-22 | $1.20 | $1.20 | 930 |
| 2016-09-21 | $1.10 | $1.10 | 16,580 |
| 2016-09-20 | $1.20 | $1.20 | 17,420 |
| 2016-09-19 | $1.40 | $1.40 | 18,120 |
| 2016-09-16 | $1.30 | $1.30 | 0 |
| 2016-09-15 | $1.30 | $1.30 | 6,980 |
| 2016-09-14 | $1.30 | $1.30 | 1,050 |
| 2016-09-13 | $1.20 | $1.20 | 2,210 |
| 2016-09-12 | $1.30 | $1.30 | 6,630 |
| 2016-09-09 | $1.20 | $1.20 | 29,080 |
| 2016-09-08 | $1.30 | $1.30 | 6,650 |
| 2016-09-07 | $1.20 | $1.20 | 13,900 |
| 2016-09-06 | $1.10 | $1.10 | 60,900 |
| 2016-09-02 | $1.20 | $1.20 | 30,680 |
| 2016-09-01 | $1.20 | $1.20 | 57,150 |
| 2016-08-31 | $1.50 | $1.50 | 13,680 |
| 2016-08-30 | $1.50 | $1.50 | 13,390 |
| 2016-08-29 | $1.40 | $1.40 | 90,670 |
| 2016-08-26 | $1.70 | $1.70 | 14,220 |
| 2016-08-25 | $1.70 | $1.70 | 8,530 |
| 2016-08-24 | $1.70 | $1.70 | 6,000 |
| 2016-08-23 | $1.80 | $1.80 | 4,450 |
| 2016-08-22 | $1.80 | $1.80 | 5,210 |
| 2016-08-19 | $1.80 | $1.80 | 3,480 |
| 2016-08-18 | $1.80 | $1.80 | 8,770 |
| 2016-08-17 | $1.80 | $1.80 | 9,330 |
| 2016-08-16 | $1.80 | $1.80 | 23,260 |
| 2016-08-15 | $1.80 | $1.80 | 37,260 |
| 2016-08-12 | $1.90 | $1.90 | 235,150 |
| 2016-08-11 | $2.80 | $2.80 | 6,330 |
| 2016-08-10 | $2.70 | $2.70 | 14,350 |
| 2016-08-09 | $2.80 | $2.80 | 3,390 |
| 2016-08-08 | $2.80 | $2.80 | 7,940 |
| 2016-08-05 | $2.90 | $2.90 | 7,230 |
| 2016-08-04 | $2.80 | $2.80 | 3,000 |
| 2016-08-03 | $2.70 | $2.70 | 6,620 |
| 2016-08-02 | $2.80 | $2.80 | 21,100 |
| 2016-08-01 | $2.90 | $2.90 | 20 |
| 2016-07-29 | $2.90 | $2.90 | 4,750 |
| 2016-07-28 | $3.00 | $3.00 | 1,360 |
| 2016-07-27 | $2.80 | $2.80 | 7,690 |
| 2016-07-26 | $2.90 | $2.90 | 76,690 |
| 2016-07-25 | $3.10 | $3.10 | 12,540 |
| 2016-07-22 | $3.20 | $3.20 | 45,180 |
| 2016-07-21 | $3.50 | $3.50 | 29,700 |
| 2016-07-20 | $2.90 | $2.90 | 17,470 |
| 2016-07-19 | $2.90 | $2.90 | 13,640 |
| 2016-07-18 | $2.70 | $2.70 | 26,290 |
| 2016-07-15 | $2.80 | $2.80 | 4,920 |
| 2016-07-14 | $2.80 | $2.80 | 24,180 |
| 2016-07-13 | $2.80 | $2.80 | 23,380 |
| 2016-07-12 | $2.80 | $2.80 | 49,980 |
| 2016-07-11 | $2.20 | $2.20 | 2,300 |
| 2016-07-08 | $2.30 | $2.30 | 5,800 |
| 2016-07-07 | $2.20 | $2.20 | 8,670 |
| 2016-07-06 | $2.30 | $2.30 | 59,600 |
| 2016-07-05 | $2.30 | $2.30 | 101,600 |
| 2016-07-01 | $1.70 | $1.70 | 710 |
| 2016-06-30 | $1.70 | $1.70 | 36,640 |
| 2016-06-29 | $1.60 | $1.60 | 16,340 |
| 2016-06-28 | $1.50 | $1.50 | 4,230 |
| 2016-06-27 | $1.60 | $1.60 | 4,000 |
| 2016-06-24 | $1.60 | $1.60 | 7,280 |
| 2016-06-23 | $1.70 | $1.70 | 500 |
| 2016-06-22 | $1.80 | $1.80 | 13,860 |
| 2016-06-21 | $1.60 | $1.60 | 5,520 |
| 2016-06-20 | $1.60 | $1.60 | 11,770 |
| 2016-06-17 | $1.60 | $1.60 | 5,380 |
| 2016-06-16 | $1.60 | $1.60 | 4,530 |
| 2016-06-15 | $1.70 | $1.70 | 1,930 |
| 2016-06-14 | $1.70 | $1.70 | 6,280 |
| 2016-06-13 | $1.80 | $1.80 | 7,170 |
| 2016-06-10 | $1.70 | $1.70 | 12,440 |
| 2016-06-09 | $1.70 | $1.70 | 8,190 |
| 2016-06-08 | $1.70 | $1.70 | 9,000 |
| 2016-06-07 | $1.70 | $1.70 | 2,490 |
| 2016-06-06 | $2.00 | $2.00 | 30 |
| 2016-06-03 | $1.90 | $1.90 | 20,550 |
| 2016-06-02 | $1.90 | $1.90 | 2,300 |
| 2016-06-01 | $2.00 | $2.00 | 9,480 |
| 2016-05-31 | $1.90 | $1.90 | 4,050 |
| 2016-05-27 | $2.00 | $2.00 | 33,820 |
| 2016-05-26 | $1.70 | $1.70 | 7,480 |
| 2016-05-25 | $1.80 | $1.80 | 48,920 |
| 2016-05-24 | $2.10 | $2.10 | 8,060 |
| 2016-05-23 | $2.00 | $2.00 | 8,350 |
| 2016-05-20 | $1.90 | $1.90 | 8,490 |
| 2016-05-19 | $1.90 | $1.90 | 32,590 |
| 2016-05-18 | $2.10 | $2.10 | 5,000 |
| 2016-05-17 | $2.10 | $2.10 | 8,780 |
| 2016-05-16 | $2.10 | $2.10 | 13,990 |
| 2016-05-13 | $2.20 | $2.20 | 10,800 |
| 2016-05-12 | $2.30 | $2.30 | 3,000 |
| 2016-05-11 | $2.30 | $2.30 | 3,050 |
| 2016-05-10 | $2.20 | $2.20 | 12,150 |
| 2016-05-09 | $2.30 | $2.30 | 11,220 |
| 2016-05-06 | $2.30 | $2.30 | 4,050 |
| 2016-05-05 | $2.30 | $2.30 | 700 |
| 2016-05-04 | $2.30 | $2.30 | 8,940 |
| 2016-05-03 | $2.30 | $2.30 | 5,040 |
| 2016-05-02 | $2.40 | $2.40 | 7,790 |
| 2016-04-29 | $2.30 | $2.30 | 9,570 |
| 2016-04-28 | $2.50 | $2.50 | 3,120 |
| 2016-04-27 | $2.40 | $2.40 | 5,230 |
| 2016-04-26 | $2.50 | $2.50 | 13,290 |
| 2016-04-25 | $2.40 | $2.40 | 6,330 |
| 2016-04-22 | $2.50 | $2.50 | 1,530 |
| 2016-04-21 | $2.60 | $2.60 | 0 |
| 2016-04-20 | $2.60 | $2.60 | 2,000 |
| 2016-04-19 | $2.40 | $2.40 | 11,260 |
| 2016-04-18 | $2.40 | $2.40 | 14,750 |
| 2016-04-15 | $2.60 | $2.60 | 10,220 |
| 2016-04-14 | $2.60 | $2.60 | 6,750 |
| 2016-04-13 | $2.60 | $2.60 | 7,060 |
| 2016-04-12 | $2.60 | $2.60 | 1,860 |
| 2016-04-11 | $2.40 | $2.40 | 12,500 |
| 2016-04-08 | $2.60 | $2.60 | 4,890 |
| 2016-04-07 | $2.60 | $2.60 | 7,990 |
| 2016-04-06 | $2.60 | $2.60 | 2,900 |
| 2016-04-05 | $2.60 | $2.60 | 7,400 |
| 2016-04-04 | $2.70 | $2.70 | 990 |
| 2016-04-01 | $2.60 | $2.60 | 15,210 |
| 2016-03-31 | $2.40 | $2.40 | 44,190 |
| 2016-03-30 | $2.50 | $2.50 | 25,140 |
| 2016-03-29 | $2.60 | $2.60 | 6,460 |
| 2016-03-28 | $2.60 | $2.60 | 17,690 |
| 2016-03-24 | $2.60 | $2.60 | 2,900 |
| 2016-03-23 | $2.80 | $2.80 | 3,460 |
| 2016-03-22 | $2.70 | $2.70 | 400 |
| 2016-03-21 | $2.70 | $2.70 | 200 |
| 2016-03-18 | $2.60 | $2.60 | 10,480 |
| 2016-03-17 | $2.70 | $2.70 | 5,820 |
| 2016-03-16 | $2.70 | $2.70 | 5,230 |
| 2016-03-15 | $2.60 | $2.60 | 15,380 |
| 2016-03-14 | $2.70 | $2.70 | 18,490 |
| 2016-03-11 | $2.80 | $2.80 | 13,390 |
| 2016-03-10 | $2.80 | $2.80 | 33,930 |
| 2016-03-09 | $2.90 | $2.90 | 7,910 |
| 2016-03-08 | $2.90 | $2.90 | 17,290 |
| 2016-03-07 | $2.90 | $2.90 | 21,850 |
| 2016-03-04 | $3.00 | $3.00 | 67,940 |
| 2016-03-03 | $2.90 | $2.90 | 26,360 |
| 2016-03-02 | $3.00 | $3.00 | 58,440 |
| 2016-03-01 | $2.90 | $2.90 | 44,600 |
| 2016-02-29 | $2.70 | $2.70 | 6,230 |
| 2016-02-26 | $2.80 | $2.80 | 10,840 |
| 2016-02-25 | $2.70 | $2.70 | 11,230 |
| 2016-02-24 | $2.70 | $2.70 | 11,810 |
| 2016-02-23 | $2.60 | $2.60 | 22,870 |
| 2016-02-22 | $2.60 | $2.60 | 24,070 |
| 2016-02-19 | $2.90 | $2.90 | 32,550 |
| 2016-02-18 | $2.90 | $2.90 | 64,070 |
| 2016-02-17 | $3.00 | $3.00 | 133,870 |
| 2016-02-16 | $2.60 | $2.60 | 26,130 |
| 2016-02-12 | $2.40 | $2.40 | 45,490 |
| 2016-02-11 | $2.20 | $2.20 | 24,920 |
| 2016-02-10 | $2.30 | $2.30 | 28,060 |
| 2016-02-09 | $2.40 | $2.40 | 36,990 |
| 2016-02-08 | $2.50 | $2.50 | 55,920 |
| 2016-02-05 | $2.80 | $2.80 | 254,570 |
| 2016-02-04 | $1.60 | $1.60 | 8,600 |
| 2016-02-03 | $1.50 | $1.50 | 300 |
| 2016-02-02 | $1.50 | $1.50 | 8,840 |
| 2016-02-01 | $1.70 | $1.70 | 1,020 |
| 2016-01-29 | $1.60 | $1.60 | 6,950 |
| 2016-01-28 | $1.60 | $1.60 | 22,390 |
| 2016-01-27 | $1.80 | $1.80 | 9,600 |
| 2016-01-26 | $1.70 | $1.70 | 4,860 |
| 2016-01-25 | $1.80 | $1.80 | 2,830 |
| 2016-01-22 | $1.80 | $1.80 | 10,550 |
| 2016-01-21 | $1.70 | $1.70 | 12,710 |
| 2016-01-20 | $1.60 | $1.60 | 12,910 |
| 2016-01-19 | $2.00 | $2.00 | 7,340 |
| 2016-01-15 | $2.10 | $2.10 | 11,030 |
| 2016-01-14 | $2.10 | $2.10 | 4,740 |
| 2016-01-13 | $2.00 | $2.00 | 8,190 |
| 2016-01-12 | $2.00 | $2.00 | 4,370 |
| 2016-01-11 | $2.20 | $2.20 | 1,310 |
| 2016-01-08 | $2.10 | $2.10 | 6,240 |
| 2016-01-07 | $2.20 | $2.20 | 7,150 |
| 2016-01-06 | $2.40 | $2.40 | 6,560 |
| 2016-01-05 | $2.30 | $2.30 | 3,000 |
| 2016-01-04 | $2.20 | $2.20 | 18,430 |