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 | $2.40 | $2.40 | 2,333 |
| 2016-12-29 | $2.16 | $2.16 | 5,033 |
| 2016-12-28 | $2.28 | $2.28 | 1,667 |
| 2016-12-27 | $2.04 | $2.04 | 5,917 |
| 2016-12-23 | $2.16 | $2.16 | 5,167 |
| 2016-12-22 | $2.16 | $2.16 | 7,717 |
| 2016-12-21 | $2.16 | $2.16 | 1,083 |
| 2016-12-20 | $2.16 | $2.16 | 817 |
| 2016-12-19 | $2.04 | $2.04 | 2,783 |
| 2016-12-16 | $2.04 | $2.04 | 1,833 |
| 2016-12-15 | $2.04 | $2.04 | 6,708 |
| 2016-12-14 | $2.16 | $2.16 | 11,992 |
| 2016-12-13 | $2.28 | $2.28 | 1,125 |
| 2016-12-12 | $2.28 | $2.28 | 8,458 |
| 2016-12-09 | $2.52 | $2.52 | 83 |
| 2016-12-08 | $2.52 | $2.52 | 833 |
| 2016-12-07 | $2.52 | $2.52 | 0 |
| 2016-12-06 | $2.52 | $2.52 | 2,333 |
| 2016-12-05 | $2.64 | $2.64 | 2,033 |
| 2016-12-02 | $2.64 | $2.64 | 10,575 |
| 2016-12-01 | $2.40 | $2.40 | 2,725 |
| 2016-11-30 | $2.40 | $2.40 | 13,625 |
| 2016-11-29 | $2.52 | $2.52 | 7,900 |
| 2016-11-28 | $2.52 | $2.52 | 3,358 |
| 2016-11-25 | $2.40 | $2.40 | 9,725 |
| 2016-11-23 | $2.28 | $2.28 | 6,833 |
| 2016-11-22 | $2.40 | $2.40 | 12,000 |
| 2016-11-21 | $2.40 | $2.40 | 10,667 |
| 2016-11-18 | $1.92 | $1.92 | 1,083 |
| 2016-11-17 | $2.04 | $2.04 | 825 |
| 2016-11-16 | $2.16 | $2.16 | 2,375 |
| 2016-11-15 | $2.16 | $2.16 | 317 |
| 2016-11-14 | $1.92 | $1.92 | 2,667 |
| 2016-11-11 | $2.16 | $2.16 | 4,442 |
| 2016-11-10 | $2.28 | $2.28 | 22,375 |
| 2016-11-09 | $2.40 | $2.40 | 2,458 |
| 2016-11-08 | $2.40 | $2.40 | 175 |
| 2016-11-07 | $2.40 | $2.40 | 1,208 |
| 2016-11-04 | $2.28 | $2.28 | 1,000 |
| 2016-11-03 | $2.40 | $2.40 | 0 |
| 2016-11-02 | $2.40 | $2.40 | 2,667 |
| 2016-11-01 | $2.16 | $2.16 | 3,042 |
| 2016-10-31 | $2.28 | $2.28 | 2,675 |
| 2016-10-28 | $2.28 | $2.28 | 13,600 |
| 2016-10-27 | $2.16 | $2.16 | 508 |
| 2016-10-26 | $2.40 | $2.40 | 1,042 |
| 2016-10-25 | $2.28 | $2.28 | 1,308 |
| 2016-10-24 | $2.16 | $2.16 | 4,142 |
| 2016-10-21 | $2.40 | $2.40 | 892 |
| 2016-10-20 | $2.64 | $2.64 | 1,742 |
| 2016-10-19 | $2.64 | $2.64 | 7,283 |
| 2016-10-18 | $2.64 | $2.64 | 6,367 |
| 2016-10-17 | $2.52 | $2.52 | 667 |
| 2016-10-14 | $2.52 | $2.52 | 1,325 |
| 2016-10-13 | $2.28 | $2.28 | 13,008 |
| 2016-10-12 | $2.04 | $2.04 | 2,625 |
| 2016-10-11 | $2.04 | $2.04 | 1,833 |
| 2016-10-10 | $2.16 | $2.16 | 142 |
| 2016-10-07 | $2.16 | $2.16 | 13,350 |
| 2016-10-06 | $1.92 | $1.92 | 5,967 |
| 2016-10-05 | $2.16 | $2.16 | 6,242 |
| 2016-10-04 | $2.16 | $2.16 | 9,258 |
| 2016-10-03 | $2.40 | $2.40 | 13,575 |
| 2016-09-30 | $2.52 | $2.52 | 8,017 |
| 2016-09-29 | $2.52 | $2.52 | 9,050 |
| 2016-09-28 | $2.40 | $2.40 | 1,667 |
| 2016-09-27 | $2.28 | $2.28 | 1,858 |
| 2016-09-26 | $2.52 | $2.52 | 10,183 |
| 2016-09-23 | $2.40 | $2.40 | 7,542 |
| 2016-09-22 | $2.40 | $2.40 | 2,800 |
| 2016-09-21 | $2.40 | $2.40 | 9,392 |
| 2016-09-20 | $2.40 | $2.40 | 2,933 |
| 2016-09-19 | $2.40 | $2.40 | 1,542 |
| 2016-09-16 | $2.40 | $2.40 | 1,075 |
| 2016-09-15 | $2.52 | $2.52 | 1,625 |
| 2016-09-14 | $2.64 | $2.64 | 3,300 |
| 2016-09-13 | $2.52 | $2.52 | 2,333 |
| 2016-09-12 | $2.64 | $2.64 | 10,417 |
| 2016-09-09 | $2.52 | $2.52 | 3,475 |
| 2016-09-08 | $2.76 | $2.76 | 6,217 |
| 2016-09-07 | $2.88 | $2.88 | 13,650 |
| 2016-09-06 | $2.76 | $2.76 | 12,892 |
| 2016-09-02 | $2.64 | $2.64 | 10,025 |
| 2016-09-01 | $2.52 | $2.52 | 7,317 |
| 2016-08-31 | $2.40 | $2.40 | 5,408 |
| 2016-08-30 | $2.52 | $2.52 | 1,417 |
| 2016-08-29 | $2.52 | $2.52 | 3,333 |
| 2016-08-26 | $2.64 | $2.64 | 13,492 |
| 2016-08-25 | $2.64 | $2.64 | 8,675 |
| 2016-08-24 | $2.40 | $2.40 | 10,708 |
| 2016-08-23 | $2.64 | $2.64 | 12,117 |
| 2016-08-22 | $2.64 | $2.64 | 7,817 |
| 2016-08-19 | $2.76 | $2.76 | 9,600 |
| 2016-08-18 | $3.00 | $3.00 | 8,617 |
| 2016-08-17 | $2.88 | $2.88 | 20,442 |
| 2016-08-16 | $3.00 | $3.00 | 18,783 |
| 2016-08-15 | $3.12 | $3.12 | 12,533 |
| 2016-08-12 | $3.12 | $3.12 | 9,433 |
| 2016-08-11 | $3.24 | $3.24 | 7,025 |
| 2016-08-10 | $3.12 | $3.12 | 2,975 |
| 2016-08-09 | $3.12 | $3.12 | 7,742 |
| 2016-08-08 | $3.36 | $3.36 | 6,442 |
| 2016-08-05 | $3.24 | $3.24 | 12,892 |
| 2016-08-04 | $3.12 | $3.12 | 14,342 |
| 2016-08-03 | $3.00 | $3.00 | 13,108 |
| 2016-08-02 | $3.00 | $3.00 | 25,008 |
| 2016-08-01 | $3.36 | $3.36 | 10,983 |
| 2016-07-29 | $2.88 | $2.88 | 23,308 |
| 2016-07-28 | $2.88 | $2.88 | 8,742 |
| 2016-07-27 | $3.00 | $3.00 | 13,917 |
| 2016-07-26 | $3.00 | $3.00 | 13,125 |
| 2016-07-25 | $3.12 | $3.12 | 24,600 |
| 2016-07-22 | $3.12 | $3.12 | 35,342 |
| 2016-07-21 | $2.64 | $2.64 | 4,767 |
| 2016-07-20 | $2.64 | $2.64 | 3,733 |
| 2016-07-19 | $2.76 | $2.76 | 16,975 |
| 2016-07-18 | $2.76 | $2.76 | 667 |
| 2016-07-15 | $2.76 | $2.76 | 13,117 |
| 2016-07-14 | $3.00 | $3.00 | 12,942 |
| 2016-07-13 | $3.00 | $3.00 | 17,367 |
| 2016-07-12 | $2.52 | $2.52 | 833 |
| 2016-07-11 | $2.28 | $2.28 | 0 |
| 2016-07-08 | $2.28 | $2.28 | 1,300 |
| 2016-07-07 | $2.40 | $2.40 | 667 |
| 2016-07-06 | $2.64 | $2.64 | 22,042 |
| 2016-07-05 | $2.28 | $2.28 | 858 |
| 2016-07-01 | $1.92 | $1.92 | 5,750 |
| 2016-06-30 | $2.16 | $2.16 | 0 |
| 2016-06-29 | $2.16 | $2.16 | 2,950 |
| 2016-06-28 | $1.92 | $1.92 | 2,058 |
| 2016-06-27 | $1.92 | $1.92 | 4,283 |
| 2016-06-24 | $2.04 | $2.04 | 42 |
| 2016-06-23 | $2.28 | $2.28 | 0 |
| 2016-06-22 | $2.28 | $2.28 | 0 |
| 2016-06-21 | $2.28 | $2.28 | 0 |
| 2016-06-20 | $2.28 | $2.28 | 0 |
| 2016-06-17 | $2.28 | $2.28 | 1,667 |
| 2016-06-16 | $2.28 | $2.28 | 9,025 |
| 2016-06-15 | $2.40 | $2.40 | 15,417 |
| 2016-06-14 | $2.28 | $2.28 | 1,083 |
| 2016-06-13 | $2.16 | $2.16 | 8,750 |
| 2016-06-10 | $2.28 | $2.28 | 2,333 |
| 2016-06-09 | $2.16 | $2.16 | 0 |
| 2016-06-08 | $2.16 | $2.16 | 833 |
| 2016-06-07 | $2.28 | $2.28 | 1,125 |
| 2016-06-06 | $2.28 | $2.28 | 4,300 |
| 2016-06-03 | $2.16 | $2.16 | 3,358 |
| 2016-06-02 | $2.04 | $2.04 | 12,000 |
| 2016-06-01 | $2.04 | $2.04 | 2,583 |
| 2016-05-31 | $2.04 | $2.04 | 7,833 |
| 2016-05-27 | $2.04 | $2.04 | 3,542 |
| 2016-05-26 | $2.04 | $2.04 | 6,250 |
| 2016-05-25 | $2.04 | $2.04 | 0 |
| 2016-05-24 | $2.04 | $2.04 | 833 |
| 2016-05-23 | $2.40 | $2.40 | 1,083 |
| 2016-05-20 | $2.16 | $2.16 | 4,517 |
| 2016-05-19 | $2.16 | $2.16 | 600 |
| 2016-05-18 | $2.16 | $2.16 | 1,500 |
| 2016-05-17 | $2.28 | $2.28 | 5,175 |
| 2016-05-16 | $2.52 | $2.52 | 4,267 |
| 2016-05-13 | $2.28 | $2.28 | 4,042 |
| 2016-05-12 | $2.04 | $2.04 | 208 |
| 2016-05-11 | $2.04 | $2.04 | 0 |
| 2016-05-10 | $2.04 | $2.04 | 300 |
| 2016-05-09 | $2.04 | $2.04 | 11,000 |
| 2016-05-06 | $2.16 | $2.16 | 1,875 |
| 2016-05-05 | $1.92 | $1.92 | 1,000 |
| 2016-05-04 | $1.92 | $1.92 | 1,892 |
| 2016-05-03 | $2.04 | $2.04 | 1,992 |
| 2016-05-02 | $2.40 | $2.40 | 5,175 |
| 2016-04-29 | $2.64 | $2.64 | 8,000 |
| 2016-04-28 | $2.16 | $2.16 | 3,750 |
| 2016-04-27 | $2.28 | $2.28 | 292 |
| 2016-04-26 | $2.04 | $2.04 | 4,333 |
| 2016-04-25 | $2.04 | $2.04 | 792 |
| 2016-04-22 | $2.28 | $2.28 | 792 |
| 2016-04-21 | $2.28 | $2.28 | 5,933 |
| 2016-04-20 | $2.04 | $2.04 | 4,917 |
| 2016-04-19 | $2.28 | $2.28 | 14,533 |
| 2016-04-18 | $2.40 | $2.40 | 37,200 |
| 2016-04-15 | $1.68 | $1.68 | 83 |
| 2016-04-14 | $1.68 | $1.68 | 0 |
| 2016-04-13 | $1.68 | $1.68 | 742 |
| 2016-04-12 | $1.44 | $1.44 | 0 |
| 2016-04-11 | $1.44 | $1.44 | 3,208 |
| 2016-04-08 | $1.32 | $1.32 | 0 |
| 2016-04-07 | $1.32 | $1.32 | 5,475 |
| 2016-04-06 | $1.32 | $1.32 | 25,000 |
| 2016-04-05 | $1.44 | $1.44 | 3,708 |
| 2016-04-04 | $1.44 | $1.44 | 0 |
| 2016-04-01 | $1.44 | $1.44 | 83 |
| 2016-03-31 | $1.32 | $1.32 | 3,417 |
| 2016-03-30 | $1.56 | $1.56 | 1,250 |
| 2016-03-29 | $1.44 | $1.44 | 1,667 |
| 2016-03-28 | $1.44 | $1.44 | 0 |
| 2016-03-24 | $1.44 | $1.44 | 0 |
| 2016-03-23 | $1.44 | $1.44 | 2,917 |
| 2016-03-22 | $1.44 | $1.44 | 1,667 |
| 2016-03-21 | $1.56 | $1.56 | 0 |
| 2016-03-18 | $1.56 | $1.56 | 2,142 |
| 2016-03-17 | $1.56 | $1.56 | 0 |
| 2016-03-16 | $1.56 | $1.56 | 1,000 |
| 2016-03-15 | $1.56 | $1.56 | 333 |
| 2016-03-14 | $1.44 | $1.44 | 1,333 |
| 2016-03-11 | $1.68 | $1.68 | 1,608 |
| 2016-03-10 | $1.68 | $1.68 | 108 |
| 2016-03-09 | $1.68 | $1.68 | 1,692 |
| 2016-03-08 | $1.68 | $1.68 | 308 |
| 2016-03-07 | $1.68 | $1.68 | 267 |
| 2016-03-04 | $1.80 | $1.80 | 6,667 |
| 2016-03-03 | $1.68 | $1.68 | 6,575 |
| 2016-03-02 | $1.68 | $1.68 | 2,842 |
| 2016-03-01 | $1.56 | $1.56 | 5,833 |
| 2016-02-29 | $1.44 | $1.44 | 833 |
| 2016-02-26 | $1.32 | $1.32 | 192 |
| 2016-02-25 | $1.44 | $1.44 | 417 |
| 2016-02-24 | $1.20 | $1.20 | 83 |
| 2016-02-23 | $1.44 | $1.44 | 7,167 |
| 2016-02-22 | $1.44 | $1.44 | 9,167 |
| 2016-02-19 | $1.44 | $1.44 | 0 |
| 2016-02-18 | $1.44 | $1.44 | 1,958 |
| 2016-02-17 | $1.56 | $1.56 | 0 |
| 2016-02-16 | $1.56 | $1.56 | 83 |
| 2016-02-12 | $1.56 | $1.56 | 7,300 |
| 2016-02-11 | $1.56 | $1.56 | 21,692 |
| 2016-02-10 | $1.32 | $1.32 | 2,042 |
| 2016-02-09 | $1.32 | $1.32 | 2,333 |
| 2016-02-08 | $1.44 | $1.44 | 7,333 |
| 2016-02-05 | $1.32 | $1.32 | 0 |
| 2016-02-04 | $1.32 | $1.32 | 0 |
| 2016-02-03 | $1.32 | $1.32 | 1,667 |
| 2016-02-02 | $1.32 | $1.32 | 0 |
| 2016-02-01 | $1.32 | $1.32 | 833 |
| 2016-01-29 | $1.32 | $1.32 | 0 |
| 2016-01-28 | $1.32 | $1.32 | 0 |
| 2016-01-27 | $1.32 | $1.32 | 0 |
| 2016-01-26 | $1.32 | $1.32 | 0 |
| 2016-01-25 | $1.32 | $1.32 | 0 |
| 2016-01-22 | $1.32 | $1.32 | 2,500 |
| 2016-01-21 | $1.08 | $1.08 | 2,083 |
| 2016-01-20 | $1.08 | $1.08 | 0 |
| 2016-01-19 | $1.08 | $1.08 | 0 |
| 2016-01-15 | $1.08 | $1.08 | 1,250 |
| 2016-01-14 | $0.96 | $0.96 | 0 |
| 2016-01-13 | $0.96 | $0.96 | 0 |
| 2016-01-12 | $0.96 | $0.96 | 83 |
| 2016-01-11 | $1.08 | $1.08 | 0 |
| 2016-01-08 | $1.08 | $1.08 | 1,042 |
| 2016-01-07 | $1.20 | $1.20 | 208 |
| 2016-01-06 | $0.96 | $0.96 | 417 |
| 2016-01-05 | $0.84 | $0.84 | 0 |
| 2016-01-04 | $0.84 | $0.84 | 167 |