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
- 2000-01-10 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 | $1.32 | $1.32 | 3,949 |
| 2016-12-29 | $1.60 | $1.60 | 1,516 |
| 2016-12-28 | $1.60 | $1.60 | 11,727 |
| 2016-12-27 | $1.40 | $1.40 | 2,437 |
| 2016-12-23 | $1.50 | $1.50 | 3,365 |
| 2016-12-22 | $1.80 | $1.80 | 3,952 |
| 2016-12-21 | $1.40 | $1.40 | 11,031 |
| 2016-12-20 | $1.30 | $1.30 | 8,798 |
| 2016-12-19 | $1.44 | $1.44 | 325 |
| 2016-12-16 | $1.46 | $1.46 | 268 |
| 2016-12-15 | $1.40 | $1.40 | 50 |
| 2016-12-14 | $1.37 | $1.37 | 250 |
| 2016-12-13 | $1.30 | $1.30 | 0 |
| 2016-12-12 | $1.30 | $1.30 | 0 |
| 2016-12-09 | $1.30 | $1.30 | 999 |
| 2016-12-08 | $1.30 | $1.30 | 1,955 |
| 2016-12-07 | $1.40 | $1.40 | 5,407 |
| 2016-12-06 | $2.20 | $2.20 | 0 |
| 2016-12-05 | $2.20 | $2.20 | 0 |
| 2016-12-02 | $2.20 | $2.20 | 637 |
| 2016-12-01 | $1.60 | $1.60 | 1,270 |
| 2016-11-30 | $1.46 | $1.46 | 0 |
| 2016-11-29 | $1.46 | $1.46 | 0 |
| 2016-11-28 | $1.46 | $1.46 | 950 |
| 2016-11-25 | $1.44 | $1.44 | 0 |
| 2016-11-23 | $1.44 | $1.44 | 0 |
| 2016-11-22 | $1.44 | $1.44 | 0 |
| 2016-11-21 | $1.44 | $1.44 | 0 |
| 2016-11-18 | $1.44 | $1.44 | 0 |
| 2016-11-17 | $1.44 | $1.44 | 150 |
| 2016-11-16 | $1.50 | $1.50 | 50 |
| 2016-11-15 | $1.58 | $1.58 | 0 |
| 2016-11-14 | $1.58 | $1.58 | 0 |
| 2016-11-11 | $1.58 | $1.58 | 800 |
| 2016-11-10 | $1.29 | $1.29 | 0 |
| 2016-11-09 | $1.29 | $1.29 | 0 |
| 2016-11-08 | $1.29 | $1.29 | 0 |
| 2016-11-07 | $1.29 | $1.29 | 0 |
| 2016-11-04 | $1.29 | $1.29 | 500 |
| 2016-11-03 | $1.29 | $1.29 | 875 |
| 2016-11-02 | $1.58 | $1.58 | 155 |
| 2016-11-01 | $1.40 | $1.40 | 1,390 |
| 2016-10-31 | $1.58 | $1.58 | 0 |
| 2016-10-28 | $1.58 | $1.58 | 0 |
| 2016-10-27 | $1.58 | $1.58 | 705 |
| 2016-10-26 | $1.29 | $1.29 | 0 |
| 2016-10-25 | $1.29 | $1.29 | 465 |
| 2016-10-24 | $1.60 | $1.60 | 250 |
| 2016-10-21 | $1.60 | $1.60 | 0 |
| 2016-10-20 | $1.60 | $1.60 | 0 |
| 2016-10-19 | $1.60 | $1.60 | 386 |
| 2016-10-18 | $1.23 | $1.23 | 0 |
| 2016-10-17 | $1.23 | $1.23 | 2,200 |
| 2016-10-14 | $1.30 | $1.30 | 0 |
| 2016-10-13 | $1.30 | $1.30 | 565 |
| 2016-10-12 | $1.60 | $1.60 | 0 |
| 2016-10-11 | $1.60 | $1.60 | 1,568 |
| 2016-10-10 | $1.60 | $1.60 | 50 |
| 2016-10-07 | $1.50 | $1.50 | 0 |
| 2016-10-06 | $1.50 | $1.50 | 0 |
| 2016-10-05 | $1.50 | $1.50 | 0 |
| 2016-10-04 | $1.50 | $1.50 | 3,450 |
| 2016-10-03 | $1.56 | $1.56 | 50 |
| 2016-09-30 | $1.56 | $1.56 | 2,515 |
| 2016-09-29 | $1.60 | $1.60 | 3,520 |
| 2016-09-28 | $1.80 | $1.80 | 1,550 |
| 2016-09-27 | $2.10 | $2.10 | 0 |
| 2016-09-26 | $2.10 | $2.10 | 0 |
| 2016-09-23 | $2.10 | $2.10 | 0 |
| 2016-09-22 | $2.10 | $2.10 | 3,818 |
| 2016-09-21 | $1.78 | $1.78 | 3,755 |
| 2016-09-20 | $1.55 | $1.55 | 2,000 |
| 2016-09-19 | $1.40 | $1.40 | 24,712 |
| 2016-09-16 | $1.32 | $1.32 | 22,530 |
| 2016-09-15 | $2.10 | $2.10 | 0 |
| 2016-09-14 | $2.10 | $2.10 | 615 |
| 2016-09-13 | $2.40 | $2.40 | 0 |
| 2016-09-12 | $2.40 | $2.40 | 1,131 |
| 2016-09-09 | $2.20 | $2.20 | 250 |
| 2016-09-08 | $2.20 | $2.20 | 1,250 |
| 2016-09-07 | $2.50 | $2.50 | 525 |
| 2016-09-06 | $2.50 | $2.50 | 14,366 |
| 2016-09-02 | $2.40 | $2.40 | 7,367 |
| 2016-09-01 | $2.08 | $2.08 | 1,114 |
| 2016-08-31 | $2.20 | $2.20 | 1,941 |
| 2016-08-30 | $2.10 | $2.10 | 13,234 |
| 2016-08-29 | $1.84 | $1.84 | 300 |
| 2016-08-26 | $2.08 | $2.08 | 4,604 |
| 2016-08-25 | $2.00 | $2.00 | 3,470 |
| 2016-08-24 | $1.90 | $1.90 | 7,582 |
| 2016-08-23 | $2.22 | $2.22 | 1,737 |
| 2016-08-22 | $2.20 | $2.20 | 3,690 |
| 2016-08-19 | $2.30 | $2.30 | 1,855 |
| 2016-08-18 | $2.61 | $2.61 | 1,945 |
| 2016-08-17 | $2.30 | $2.30 | 1,060 |
| 2016-08-16 | $2.45 | $2.45 | 156 |
| 2016-08-15 | $2.30 | $2.30 | 13,020 |
| 2016-08-12 | $2.22 | $2.22 | 750 |
| 2016-08-11 | $2.20 | $2.20 | 0 |
| 2016-08-10 | $2.20 | $2.20 | 2,593 |
| 2016-08-09 | $2.21 | $2.21 | 1,000 |
| 2016-08-08 | $2.22 | $2.22 | 2,635 |
| 2016-08-05 | $2.22 | $2.22 | 3,130 |
| 2016-08-04 | $2.60 | $2.60 | 1,475 |
| 2016-08-03 | $2.40 | $2.40 | 4,125 |
| 2016-08-02 | $2.40 | $2.40 | 0 |
| 2016-08-01 | $2.40 | $2.40 | 91 |
| 2016-07-29 | $2.48 | $2.48 | 0 |
| 2016-07-28 | $2.48 | $2.48 | 0 |
| 2016-07-27 | $2.48 | $2.48 | 4,270 |
| 2016-07-26 | $2.20 | $2.20 | 0 |
| 2016-07-25 | $2.20 | $2.20 | 200 |
| 2016-07-22 | $2.38 | $2.38 | 30 |
| 2016-07-21 | $2.21 | $2.21 | 415 |
| 2016-07-20 | $2.50 | $2.50 | 3,563 |
| 2016-07-19 | $2.40 | $2.40 | 1,010 |
| 2016-07-18 | $2.21 | $2.21 | 1,165 |
| 2016-07-15 | $2.01 | $2.01 | 3,005 |
| 2016-07-14 | $2.45 | $2.45 | 0 |
| 2016-07-13 | $2.45 | $2.45 | 500 |
| 2016-07-12 | $2.42 | $2.42 | 3,010 |
| 2016-07-11 | $2.60 | $2.60 | 0 |
| 2016-07-08 | $2.60 | $2.60 | 1,970 |
| 2016-07-07 | $2.63 | $2.63 | 500 |
| 2016-07-06 | $3.39 | $3.39 | 0 |
| 2016-07-05 | $3.39 | $3.39 | 0 |
| 2016-07-01 | $3.39 | $3.39 | 0 |
| 2016-06-30 | $3.39 | $3.39 | 542 |
| 2016-06-29 | $2.80 | $2.80 | 9,312 |
| 2016-06-28 | $3.00 | $3.00 | 790 |
| 2016-06-27 | $3.00 | $3.00 | 875 |
| 2016-06-24 | $3.20 | $3.20 | 1,983 |
| 2016-06-23 | $3.00 | $3.00 | 1,086 |
| 2016-06-22 | $3.60 | $3.60 | 3,573 |
| 2016-06-21 | $3.40 | $3.40 | 11,490 |
| 2016-06-20 | $2.93 | $2.93 | 2,200 |
| 2016-06-17 | $2.45 | $2.45 | 9 |
| 2016-06-16 | $2.38 | $2.38 | 4,420 |
| 2016-06-15 | $2.40 | $2.40 | 5,281 |
| 2016-06-14 | $2.50 | $2.50 | 1,250 |
| 2016-06-13 | $2.60 | $2.60 | 1,258 |
| 2016-06-10 | $2.77 | $2.77 | 250 |
| 2016-06-09 | $2.80 | $2.80 | 2,092 |
| 2016-06-08 | $3.02 | $3.02 | 5 |
| 2016-06-07 | $3.18 | $3.18 | 1,953 |
| 2016-06-06 | $2.74 | $2.74 | 4,474 |
| 2016-06-03 | $2.50 | $2.50 | 800 |
| 2016-06-02 | $2.50 | $2.50 | 276 |
| 2016-06-01 | $2.40 | $2.40 | 3,204 |
| 2016-05-31 | $2.50 | $2.50 | 752 |
| 2016-05-27 | $2.80 | $2.80 | 335 |
| 2016-05-26 | $2.75 | $2.75 | 277 |
| 2016-05-25 | $2.70 | $2.70 | 1,250 |
| 2016-05-24 | $2.78 | $2.78 | 1,207 |
| 2016-05-23 | $2.90 | $2.90 | 1,750 |
| 2016-05-20 | $2.80 | $2.80 | 6,246 |
| 2016-05-19 | $3.10 | $3.10 | 565 |
| 2016-05-18 | $2.79 | $2.79 | 327 |
| 2016-05-17 | $3.86 | $3.86 | 124 |
| 2016-05-16 | $3.34 | $3.34 | 980 |
| 2016-05-13 | $3.13 | $3.13 | 35 |
| 2016-05-12 | $2.80 | $2.80 | 1,161 |
| 2016-05-11 | $3.00 | $3.00 | 1,769 |
| 2016-05-10 | $2.90 | $2.90 | 2,485 |
| 2016-05-09 | $2.78 | $2.78 | 1,580 |
| 2016-05-06 | $3.40 | $3.40 | 1,158 |
| 2016-05-05 | $3.38 | $3.38 | 2,599 |
| 2016-05-04 | $3.60 | $3.60 | 2,786 |
| 2016-05-03 | $3.30 | $3.30 | 2,275 |
| 2016-05-02 | $3.58 | $3.58 | 5,976 |
| 2016-04-29 | $3.80 | $3.80 | 300 |
| 2016-04-28 | $4.00 | $4.00 | 490 |
| 2016-04-27 | $3.60 | $3.60 | 930 |
| 2016-04-26 | $3.55 | $3.55 | 1,887 |
| 2016-04-25 | $3.00 | $3.00 | 692 |
| 2016-04-22 | $3.60 | $3.60 | 550 |
| 2016-04-21 | $3.70 | $3.70 | 2,105 |
| 2016-04-20 | $3.64 | $3.64 | 2,020 |
| 2016-04-19 | $3.82 | $3.82 | 6,122 |
| 2016-04-18 | $4.46 | $4.46 | 8,255 |
| 2016-04-15 | $4.30 | $4.30 | 1,205 |
| 2016-04-14 | $4.45 | $4.45 | 3,433 |
| 2016-04-13 | $4.40 | $4.40 | 6,800 |
| 2016-04-12 | $4.00 | $4.00 | 6,502 |
| 2016-04-11 | $4.00 | $4.00 | 1,275 |
| 2016-04-08 | $4.51 | $4.51 | 3,987 |
| 2016-04-07 | $4.40 | $4.40 | 1,922 |
| 2016-04-06 | $4.00 | $4.00 | 1,372 |
| 2016-04-05 | $4.00 | $4.00 | 4,693 |
| 2016-04-04 | $4.40 | $4.40 | 321 |
| 2016-04-01 | $5.60 | $5.60 | 19,424 |
| 2016-03-31 | $4.78 | $4.78 | 225 |
| 2016-03-30 | $3.90 | $3.90 | 685 |
| 2016-03-29 | $3.90 | $3.90 | 0 |
| 2016-03-28 | $3.90 | $3.90 | 800 |
| 2016-03-24 | $4.60 | $4.60 | 110 |
| 2016-03-23 | $4.58 | $4.58 | 0 |
| 2016-03-22 | $4.58 | $4.58 | 2,883 |
| 2016-03-21 | $4.06 | $4.06 | 2,875 |
| 2016-03-18 | $4.00 | $4.00 | 2,760 |
| 2016-03-17 | $4.58 | $4.58 | 320 |
| 2016-03-16 | $4.04 | $4.04 | 6,622 |
| 2016-03-15 | $4.70 | $4.70 | 209 |
| 2016-03-14 | $3.66 | $3.66 | 640 |
| 2016-03-11 | $4.40 | $4.40 | 591 |
| 2016-03-10 | $4.00 | $4.00 | 15,070 |
| 2016-03-09 | $4.32 | $4.32 | 1,216 |
| 2016-03-08 | $4.36 | $4.36 | 1,137 |
| 2016-03-07 | $4.00 | $4.00 | 1,215 |
| 2016-03-04 | $3.70 | $3.70 | 2,589 |
| 2016-03-03 | $3.80 | $3.80 | 2,015 |
| 2016-03-02 | $4.04 | $4.04 | 1,890 |
| 2016-03-01 | $4.23 | $4.23 | 2,712 |
| 2016-02-29 | $4.40 | $4.40 | 1,230 |
| 2016-02-26 | $4.78 | $4.78 | 0 |
| 2016-02-25 | $4.78 | $4.78 | 679 |
| 2016-02-24 | $4.00 | $4.00 | 0 |
| 2016-02-23 | $4.00 | $4.00 | 6,422 |
| 2016-02-22 | $3.80 | $3.80 | 130 |
| 2016-02-19 | $4.00 | $4.00 | 940 |
| 2016-02-18 | $4.00 | $4.00 | 5,635 |
| 2016-02-17 | $4.10 | $4.10 | 1,150 |
| 2016-02-16 | $4.00 | $4.00 | 500 |
| 2016-02-12 | $4.00 | $4.00 | 256 |
| 2016-02-11 | $4.00 | $4.00 | 375 |
| 2016-02-10 | $4.58 | $4.58 | 6,590 |
| 2016-02-09 | $4.20 | $4.20 | 4,503 |
| 2016-02-08 | $4.80 | $4.80 | 4,394 |
| 2016-02-05 | $4.22 | $4.22 | 3,322 |
| 2016-02-04 | $4.85 | $4.85 | 3,113 |
| 2016-02-03 | $4.60 | $4.60 | 420 |
| 2016-02-02 | $4.74 | $4.74 | 4,688 |
| 2016-02-01 | $3.60 | $3.60 | 2,975 |
| 2016-01-29 | $5.00 | $5.00 | 14,899 |
| 2016-01-28 | $3.78 | $3.78 | 316 |
| 2016-01-27 | $3.60 | $3.60 | 1,239 |
| 2016-01-26 | $3.20 | $3.20 | 1,000 |
| 2016-01-25 | $4.80 | $4.80 | 15 |
| 2016-01-22 | $4.60 | $4.60 | 630 |
| 2016-01-21 | $4.78 | $4.78 | 30 |
| 2016-01-20 | $4.20 | $4.20 | 4,915 |
| 2016-01-19 | $5.38 | $5.38 | 9,549 |
| 2016-01-15 | $5.36 | $5.36 | 3,443 |
| 2016-01-14 | $5.20 | $5.20 | 740 |
| 2016-01-13 | $5.41 | $5.41 | 755 |
| 2016-01-12 | $5.20 | $5.20 | 751 |
| 2016-01-11 | $5.20 | $5.20 | 550 |
| 2016-01-08 | $4.60 | $4.60 | 1,835 |
| 2016-01-07 | $4.20 | $4.20 | 2,612 |
| 2016-01-06 | $4.80 | $4.80 | 0 |
| 2016-01-05 | $4.80 | $4.80 | 460 |
| 2016-01-04 | $4.99 | $4.99 | 0 |