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
- 2007-12-27 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2016-12-30 | $2.08 | $2.08 | 9,750 | — | — |
| 2016-12-29 | $2.08 | $2.08 | 17,850 | — | — |
| 2016-12-28 | $2.08 | $2.08 | 5,100 | — | — |
| 2016-12-27 | $2.00 | $2.00 | 9,225 | — | — |
| 2016-12-23 | $2.04 | $2.04 | 28,575 | — | — |
| 2016-12-22 | $2.08 | $2.08 | 13,450 | — | — |
| 2016-12-21 | $2.04 | $2.04 | 13,475 | — | — |
| 2016-12-20 | $2.08 | $2.08 | 6,175 | — | — |
| 2016-12-19 | $2.08 | $2.08 | 4,975 | — | — |
| 2016-12-16 | $2.04 | $2.04 | 7,250 | — | — |
| 2016-12-15 | $2.04 | $2.04 | 17,375 | — | — |
| 2016-12-14 | $2.08 | $2.08 | 275 | — | — |
| 2016-12-13 | $2.12 | $2.12 | 5,950 | — | — |
| 2016-12-12 | $2.00 | $2.00 | 13,575 | — | — |
| 2016-12-09 | $2.12 | $2.12 | 18,500 | — | — |
| 2016-12-08 | $2.08 | $2.08 | 1,925 | — | — |
| 2016-12-07 | $2.12 | $2.12 | 14,925 | — | — |
| 2016-12-06 | $2.12 | $2.12 | 50 | — | — |
| 2016-12-05 | $2.08 | $2.08 | 6,725 | — | — |
| 2016-12-02 | $2.16 | $2.16 | 7,800 | — | — |
| 2016-12-01 | $2.16 | $2.16 | 20,175 | — | — |
| 2016-11-30 | $2.16 | $2.16 | 32,150 | — | — |
| 2016-11-29 | $2.16 | $2.16 | 4,275 | — | — |
| 2016-11-28 | $2.16 | $2.16 | 4,775 | — | — |
| 2016-11-25 | $2.16 | $2.16 | 0 | — | — |
| 2016-11-23 | $2.16 | $2.16 | 5,175 | — | — |
| 2016-11-22 | $2.16 | $2.16 | 1,500 | — | — |
| 2016-11-21 | $2.12 | $2.12 | 12,025 | — | — |
| 2016-11-18 | $2.08 | $2.08 | 3,000 | — | — |
| 2016-11-17 | $2.08 | $2.08 | 1,250 | — | — |
| 2016-11-16 | $2.16 | $2.16 | 0 | — | — |
| 2016-11-15 | $2.16 | $2.16 | 19,550 | — | — |
| 2016-11-14 | $2.12 | $2.12 | 8,475 | — | — |
| 2016-11-11 | $2.08 | $2.08 | 4,425 | — | — |
| 2016-11-10 | $2.08 | $2.08 | 2,550 | — | — |
| 2016-11-09 | $2.08 | $2.08 | 29,900 | — | — |
| 2016-11-08 | $2.16 | $2.16 | 21,500 | — | — |
| 2016-11-07 | $1.96 | $1.96 | 250 | — | — |
| 2016-11-04 | $2.00 | $2.00 | 24,375 | — | — |
| 2016-11-03 | $1.96 | $1.96 | 625 | — | — |
| 2016-11-02 | $2.00 | $2.00 | 26,500 | — | — |
| 2016-11-01 | $2.04 | $2.04 | 0 | — | — |
| 2016-10-31 | $2.04 | $2.04 | 3,675 | — | — |
| 2016-10-28 | $2.00 | $2.00 | 5,000 | — | — |
| 2016-10-27 | $2.00 | $2.00 | 750 | — | — |
| 2016-10-26 | $2.00 | $2.00 | 2,100 | — | — |
| 2016-10-25 | $2.04 | $2.04 | 2,050 | — | — |
| 2016-10-24 | $2.00 | $2.00 | 6,650 | — | — |
| 2016-10-21 | $2.08 | $2.08 | 0 | — | — |
| 2016-10-20 | $2.08 | $2.08 | 0 | — | — |
| 2016-10-19 | $2.08 | $2.08 | 1,250 | — | — |
| 2016-10-18 | $2.00 | $2.00 | 20,575 | — | — |
| 2016-10-17 | $1.88 | $1.88 | 21,425 | — | — |
| 2016-10-14 | $2.04 | $2.04 | 4,400 | — | — |
| 2016-10-13 | $2.08 | $2.08 | 13,625 | — | — |
| 2016-10-12 | $2.08 | $2.08 | 750 | — | — |
| 2016-10-11 | $2.04 | $2.04 | 0 | — | — |
| 2016-10-10 | $2.04 | $2.04 | 1,225 | — | — |
| 2016-10-07 | $2.12 | $2.12 | 3,000 | — | — |
| 2016-10-06 | $2.12 | $2.12 | 5,700 | — | — |
| 2016-10-05 | $2.24 | $2.24 | 7,200 | — | — |
| 2016-10-04 | $2.08 | $2.08 | 3,200 | — | — |
| 2016-10-03 | $2.04 | $2.04 | 10,250 | — | — |
| 2016-09-30 | $2.00 | $2.00 | 7,200 | — | — |
| 2016-09-29 | $2.04 | $2.04 | 4,250 | — | — |
| 2016-09-28 | $2.04 | $2.04 | 10,000 | — | — |
| 2016-09-27 | $2.00 | $2.00 | 56,925 | — | — |
| 2016-09-26 | $2.20 | $2.20 | 11,200 | — | — |
| 2016-09-23 | $2.20 | $2.20 | 3,600 | — | — |
| 2016-09-22 | $2.20 | $2.20 | 2,425 | — | — |
| 2016-09-21 | $2.24 | $2.24 | 18,625 | — | — |
| 2016-09-20 | $2.08 | $2.08 | 15,200 | — | — |
| 2016-09-19 | $2.08 | $2.08 | 3,900 | — | — |
| 2016-09-16 | $2.12 | $2.12 | 3,825 | — | — |
| 2016-09-15 | $2.08 | $2.08 | 300 | — | — |
| 2016-09-14 | $2.24 | $2.24 | 75 | — | — |
| 2016-09-13 | $2.24 | $2.24 | 4,450 | — | — |
| 2016-09-12 | $2.24 | $2.24 | 5,375 | — | — |
| 2016-09-09 | $2.16 | $2.16 | 2,825 | — | — |
| 2016-09-08 | $2.12 | $2.12 | 17,475 | — | — |
| 2016-09-07 | $2.08 | $2.08 | 8,750 | — | — |
| 2016-09-06 | $2.16 | $2.16 | 6,150 | — | — |
| 2016-09-02 | $2.20 | $2.20 | 4,775 | — | — |
| 2016-09-01 | $2.24 | $2.24 | 1,750 | — | — |
| 2016-08-31 | $2.24 | $2.24 | 15,575 | — | — |
| 2016-08-30 | $2.28 | $2.28 | 16,550 | — | — |
| 2016-08-29 | $2.28 | $2.28 | 10,275 | — | — |
| 2016-08-26 | $2.16 | $2.16 | 8,700 | — | — |
| 2016-08-25 | $2.08 | $2.08 | 12,725 | — | — |
| 2016-08-24 | $2.16 | $2.16 | 22,225 | — | — |
| 2016-08-23 | $2.08 | $2.08 | 10,425 | — | — |
| 2016-08-22 | $2.04 | $2.04 | 2,300 | — | — |
| 2016-08-19 | $2.12 | $2.12 | 4,800 | — | — |
| 2016-08-18 | $2.16 | $2.16 | 7,350 | — | — |
| 2016-08-17 | $2.12 | $2.12 | 6,300 | — | — |
| 2016-08-16 | $2.28 | $2.28 | 47,825 | — | — |
| 2016-08-15 | $1.84 | $1.84 | 31,900 | — | — |
| 2016-08-12 | $1.84 | $1.84 | 8,925 | — | — |
| 2016-08-11 | $1.84 | $1.84 | 7,900 | — | — |
| 2016-08-10 | $1.92 | $1.92 | 55,225 | — | — |
| 2016-08-09 | $2.04 | $2.04 | 18,675 | — | — |
| 2016-08-08 | $1.96 | $1.96 | 22,975 | — | — |
| 2016-08-05 | $1.80 | $1.80 | 9,650 | — | — |
| 2016-08-04 | $1.76 | $1.76 | 31,775 | — | — |
| 2016-08-03 | $1.76 | $1.76 | 325 | — | — |
| 2016-08-02 | $1.72 | $1.72 | 4,175 | — | — |
| 2016-08-01 | $1.60 | $1.60 | 12,550 | — | — |
| 2016-07-29 | $1.64 | $1.64 | 8,850 | — | — |
| 2016-07-28 | $1.68 | $1.68 | 0 | — | — |
| 2016-07-27 | $1.68 | $1.68 | 18,600 | — | — |
| 2016-07-26 | $1.76 | $1.76 | 31,225 | — | — |
| 2016-07-25 | $1.48 | $1.48 | 17,325 | — | — |
| 2016-07-22 | $1.48 | $1.48 | 925 | — | — |
| 2016-07-21 | $1.48 | $1.48 | 2,000 | — | — |
| 2016-07-20 | $1.48 | $1.48 | 10,525 | — | — |
| 2016-07-19 | $1.48 | $1.48 | 0 | — | — |
| 2016-07-18 | $1.48 | $1.48 | 7,175 | — | — |
| 2016-07-15 | $1.52 | $1.52 | 13,900 | — | — |
| 2016-07-14 | $1.52 | $1.52 | 7,250 | — | — |
| 2016-07-13 | $1.52 | $1.52 | 475 | — | — |
| 2016-07-12 | $1.56 | $1.56 | 6,075 | — | — |
| 2016-07-11 | $1.52 | $1.52 | 1,425 | — | — |
| 2016-07-08 | $1.56 | $1.56 | 22,875 | — | — |
| 2016-07-07 | $1.60 | $1.60 | 42,100 | — | — |
| 2016-07-06 | $1.64 | $1.64 | 67,900 | — | — |
| 2016-07-05 | $1.52 | $1.52 | 10,725 | — | — |
| 2016-07-01 | $1.60 | $1.60 | 78,075 | — | — |
| 2016-06-30 | $1.40 | $1.40 | 162,575 | — | — |
| 2016-06-29 | $1.28 | $1.28 | 231,975 | — | — |
| 2016-06-28 | $0.88 | $0.88 | 17,275 | — | — |
| 2016-06-27 | $0.96 | $0.96 | 12,825 | — | — |
| 2016-06-24 | $0.96 | $0.96 | 28,500 | — | — |
| 2016-06-23 | $0.88 | $0.88 | 325 | — | — |
| 2016-06-22 | $0.88 | $0.88 | 1,850 | — | — |
| 2016-06-21 | $0.88 | $0.88 | 25 | — | — |
| 2016-06-20 | $0.88 | $0.88 | 6,075 | — | — |
| 2016-06-17 | $0.84 | $0.84 | 14,400 | — | — |
| 2016-06-16 | $0.84 | $0.84 | 8,375 | — | — |
| 2016-06-15 | $0.84 | $0.84 | 3,050 | — | — |
| 2016-06-14 | $0.76 | $0.76 | 250 | — | — |
| 2016-06-13 | $0.80 | $0.80 | 8,025 | — | — |
| 2016-06-10 | $0.84 | $0.84 | 250 | — | — |
| 2016-06-09 | $0.84 | $0.84 | 250 | — | — |
| 2016-06-08 | $0.80 | $0.80 | 1,500 | — | — |
| 2016-06-07 | $0.84 | $0.84 | 4,425 | — | — |
| 2016-06-06 | $0.84 | $0.84 | 3,200 | — | — |
| 2016-06-03 | $0.84 | $0.84 | 1,700 | — | — |
| 2016-06-02 | $0.84 | $0.84 | 50 | — | — |
| 2016-06-01 | $0.84 | $0.84 | 2,125 | — | — |
| 2016-05-31 | $0.84 | $0.84 | 1,375 | — | — |
| 2016-05-27 | $0.84 | $0.84 | 300 | — | — |
| 2016-05-26 | $0.84 | $0.84 | 0 | — | — |
| 2016-05-25 | $0.84 | $0.84 | 5,000 | — | — |
| 2016-05-24 | $0.80 | $0.80 | 2,050 | — | — |
| 2016-05-23 | $0.88 | $0.88 | 0 | — | — |
| 2016-05-20 | $0.88 | $0.88 | 8,300 | — | — |
| 2016-05-19 | $0.84 | $0.84 | 125 | — | — |
| 2016-05-18 | $0.84 | $0.84 | 500 | — | — |
| 2016-05-17 | $0.84 | $0.84 | 0 | — | — |
| 2016-05-16 | $0.84 | $0.84 | 0 | — | — |
| 2016-05-13 | $0.84 | $0.84 | 325 | — | — |
| 2016-05-12 | $0.88 | $0.88 | 3,875 | — | — |
| 2016-05-11 | $0.80 | $0.80 | 0 | — | — |
| 2016-05-10 | $0.80 | $0.80 | 625 | — | — |
| 2016-05-09 | $0.80 | $0.80 | 0 | — | — |
| 2016-05-06 | $0.80 | $0.80 | 500 | — | — |
| 2016-05-05 | $0.88 | $0.88 | 15,650 | — | — |
| 2016-05-04 | $0.84 | $0.84 | 6,200 | — | — |
| 2016-05-03 | $0.84 | $0.84 | 2,500 | — | — |
| 2016-05-02 | $0.76 | $0.76 | 4,025 | — | — |
| 2016-04-29 | $0.80 | $0.80 | 0 | — | — |
| 2016-04-28 | $0.80 | $0.80 | 500 | — | — |
| 2016-04-27 | $0.80 | $0.80 | 1,425 | — | — |
| 2016-04-26 | $0.84 | $0.84 | 2,550 | — | — |
| 2016-04-25 | $0.84 | $0.84 | 0 | — | — |
| 2016-04-22 | $0.84 | $0.84 | 300 | — | — |
| 2016-04-21 | $0.76 | $0.76 | 2,500 | — | — |
| 2016-04-20 | $0.84 | $0.84 | 1,500 | — | — |
| 2016-04-19 | $0.80 | $0.80 | 525 | — | — |
| 2016-04-18 | $0.80 | $0.80 | 6,825 | — | — |
| 2016-04-15 | $0.80 | $0.80 | 18,325 | — | — |
| 2016-04-14 | $0.80 | $0.80 | 0 | — | — |
| 2016-04-13 | $0.80 | $0.80 | 11,275 | — | — |
| 2016-04-12 | $0.80 | $0.80 | 3,250 | — | — |
| 2016-04-11 | $0.84 | $0.84 | 1,275 | — | — |
| 2016-04-08 | $0.88 | $0.88 | 1,550 | — | — |
| 2016-04-07 | $0.88 | $0.88 | 700 | — | — |
| 2016-04-06 | $0.88 | $0.88 | 4,900 | — | — |
| 2016-04-05 | $0.88 | $0.88 | 1,275 | — | — |
| 2016-04-04 | $0.80 | $0.80 | 4,750 | — | — |
| 2016-04-01 | $0.92 | $0.92 | 0 | — | — |
| 2016-03-31 | $0.92 | $0.92 | 12,675 | — | — |
| 2016-03-30 | $0.92 | $0.92 | 13,500 | — | — |
| 2016-03-29 | $0.84 | $0.84 | 19,625 | — | — |
| 2016-03-28 | $0.76 | $0.76 | 350 | — | — |
| 2016-03-24 | $0.80 | $0.80 | 0 | — | — |
| 2016-03-23 | $0.80 | $0.80 | 11,250 | — | — |
| 2016-03-22 | $0.80 | $0.80 | 0 | — | — |
| 2016-03-21 | $0.80 | $0.80 | 625 | — | — |
| 2016-03-18 | $0.76 | $0.76 | 0 | — | — |
| 2016-03-17 | $0.76 | $0.76 | 500 | — | — |
| 2016-03-16 | $0.76 | $0.76 | 8,700 | — | — |
| 2016-03-15 | $0.76 | $0.76 | 31,925 | — | — |
| 2016-03-14 | $0.84 | $0.84 | 50 | — | — |
| 2016-03-11 | $0.84 | $0.84 | 25 | — | — |
| 2016-03-10 | $0.80 | $0.80 | 1,500 | — | — |
| 2016-03-09 | $0.84 | $0.84 | 13,750 | — | — |
| 2016-03-08 | $0.84 | $0.84 | 1,825 | — | — |
| 2016-03-07 | $0.84 | $0.84 | 17,000 | — | — |
| 2016-03-04 | $0.84 | $0.84 | 0 | — | — |
| 2016-03-03 | $0.84 | $0.84 | 18,075 | — | — |
| 2016-03-02 | $0.88 | $0.88 | 15,175 | — | — |
| 2016-03-01 | $0.88 | $0.88 | 1,700 | — | — |
| 2016-02-29 | $0.92 | $0.92 | 0 | — | — |
| 2016-02-26 | $0.92 | $0.92 | 825 | — | — |
| 2016-02-25 | $0.92 | $0.92 | 0 | — | — |
| 2016-02-24 | $0.92 | $0.92 | 125 | — | — |
| 2016-02-23 | $0.84 | $0.84 | 875 | — | — |
| 2016-02-22 | $0.84 | $0.84 | 4,025 | — | — |
| 2016-02-19 | $0.88 | $0.88 | 425 | — | — |
| 2016-02-18 | $0.88 | $0.88 | 2,925 | — | — |
| 2016-02-17 | $0.80 | $0.80 | 43,400 | — | — |
| 2016-02-16 | $0.92 | $0.92 | 21,175 | — | — |
| 2016-02-12 | $0.88 | $0.88 | 7,675 | — | — |
| 2016-02-11 | $0.92 | $0.92 | 1,350 | — | — |
| 2016-02-10 | $0.88 | $0.88 | 6,375 | — | — |
| 2016-02-09 | $0.88 | $0.88 | 7,850 | — | — |
| 2016-02-08 | $0.88 | $0.88 | 5,825 | — | — |
| 2016-02-05 | $0.88 | $0.88 | 3,200 | — | — |
| 2016-02-04 | $0.88 | $0.88 | 3,425 | — | — |
| 2016-02-03 | $0.92 | $0.92 | 4,600 | — | — |
| 2016-02-02 | $0.88 | $0.88 | 41,575 | — | — |
| 2016-02-01 | $0.88 | $0.88 | 7,500 | — | — |
| 2016-01-29 | $0.84 | $0.84 | 7,400 | — | — |
| 2016-01-28 | $0.84 | $0.84 | 15,375 | — | — |
| 2016-01-27 | $0.84 | $0.84 | 4,950 | — | — |
| 2016-01-26 | $0.84 | $0.84 | 21,200 | — | — |
| 2016-01-25 | $0.84 | $0.84 | 61,275 | — | — |
| 2016-01-22 | $0.68 | $0.68 | 9,700 | — | — |
| 2016-01-21 | $0.68 | $0.68 | 0 | — | — |
| 2016-01-20 | $0.68 | $0.68 | 3,750 | — | — |
| 2016-01-19 | $0.64 | $0.64 | 6,325 | — | — |
| 2016-01-15 | $0.68 | $0.68 | 2,125 | — | — |
| 2016-01-14 | $0.64 | $0.64 | 2,250 | — | — |
| 2016-01-13 | $0.68 | $0.68 | 875 | — | — |
| 2016-01-12 | $0.76 | $0.76 | 625 | — | — |
| 2016-01-11 | $0.76 | $0.76 | 1,525 | — | — |
| 2016-01-08 | $0.68 | $0.68 | 0 | — | — |
| 2016-01-07 | $0.68 | $0.68 | 17,575 | — | — |
| 2016-01-06 | $0.72 | $0.72 | 1,775 | — | — |
| 2016-01-05 | $0.76 | $0.76 | 0 | — | — |
| 2016-01-04 | $0.76 | $0.76 | 16,025 | — | — |