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
- 2010-01-05 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 | $1.93 | $1.93 | 9,253 |
| 2016-12-29 | $1.77 | $1.77 | 13,674 |
| 2016-12-28 | $1.85 | $1.85 | 22,269 |
| 2016-12-27 | $1.93 | $1.93 | 7,527 |
| 2016-12-23 | $1.93 | $1.93 | 11,749 |
| 2016-12-22 | $1.93 | $1.93 | 8,508 |
| 2016-12-21 | $1.93 | $1.93 | 8,694 |
| 2016-12-20 | $1.93 | $1.93 | 28,429 |
| 2016-12-19 | $1.77 | $1.77 | 9,601 |
| 2016-12-16 | $1.77 | $1.77 | 7,079 |
| 2016-12-15 | $1.93 | $1.93 | 2,645 |
| 2016-12-14 | $2.01 | $2.01 | 6,359 |
| 2016-12-13 | $1.85 | $1.85 | 5,117 |
| 2016-12-12 | $1.93 | $1.93 | 3,527 |
| 2016-12-09 | $1.93 | $1.93 | 8,036 |
| 2016-12-08 | $1.93 | $1.93 | 17,897 |
| 2016-12-07 | $2.01 | $2.01 | 5,266 |
| 2016-12-06 | $2.01 | $2.01 | 87 |
| 2016-12-05 | $2.01 | $2.01 | 20,319 |
| 2016-12-02 | $2.01 | $2.01 | 10,805 |
| 2016-12-01 | $1.93 | $1.93 | 3,614 |
| 2016-11-30 | $1.93 | $1.93 | 4,968 |
| 2016-11-29 | $2.01 | $2.01 | 7,253 |
| 2016-11-28 | $2.01 | $2.01 | 18,195 |
| 2016-11-25 | $1.93 | $1.93 | 1,838 |
| 2016-11-23 | $1.77 | $1.77 | 8,905 |
| 2016-11-22 | $1.93 | $1.93 | 7,266 |
| 2016-11-21 | $1.93 | $1.93 | 2,174 |
| 2016-11-18 | $1.93 | $1.93 | 311 |
| 2016-11-17 | $1.93 | $1.93 | 10,172 |
| 2016-11-16 | $1.93 | $1.93 | 7,204 |
| 2016-11-15 | $2.01 | $2.01 | 54,337 |
| 2016-11-14 | $1.61 | $1.61 | 38,192 |
| 2016-11-11 | $1.77 | $1.77 | 5,465 |
| 2016-11-10 | $1.93 | $1.93 | 5,639 |
| 2016-11-09 | $1.93 | $1.93 | 5,440 |
| 2016-11-08 | $1.93 | $1.93 | 4,198 |
| 2016-11-07 | $1.85 | $1.85 | 4,670 |
| 2016-11-04 | $1.85 | $1.85 | 8,595 |
| 2016-11-03 | $1.85 | $1.85 | 3,515 |
| 2016-11-02 | $1.85 | $1.85 | 7,949 |
| 2016-11-01 | $1.93 | $1.93 | 3,105 |
| 2016-10-31 | $1.85 | $1.85 | 1,105 |
| 2016-10-28 | $1.85 | $1.85 | 7,651 |
| 2016-10-27 | $1.93 | $1.93 | 7,651 |
| 2016-10-26 | $2.01 | $2.01 | 2,099 |
| 2016-10-25 | $2.01 | $2.01 | 2,223 |
| 2016-10-24 | $1.93 | $1.93 | 8,980 |
| 2016-10-21 | $1.93 | $1.93 | 2,757 |
| 2016-10-20 | $2.01 | $2.01 | 2,111 |
| 2016-10-19 | $2.01 | $2.01 | 3,242 |
| 2016-10-18 | $2.01 | $2.01 | 1,702 |
| 2016-10-17 | $2.01 | $2.01 | 4,198 |
| 2016-10-14 | $2.01 | $2.01 | 5,043 |
| 2016-10-13 | $2.09 | $2.09 | 8,334 |
| 2016-10-12 | $2.01 | $2.01 | 3,676 |
| 2016-10-11 | $2.09 | $2.09 | 2,894 |
| 2016-10-10 | $2.09 | $2.09 | 15,749 |
| 2016-10-07 | $2.01 | $2.01 | 4,893 |
| 2016-10-06 | $2.09 | $2.09 | 3,726 |
| 2016-10-05 | $2.09 | $2.09 | 13,898 |
| 2016-10-04 | $2.01 | $2.01 | 2,807 |
| 2016-10-03 | $2.17 | $2.17 | 3,155 |
| 2016-09-30 | $2.25 | $2.25 | 5,378 |
| 2016-09-29 | $2.17 | $2.17 | 3,887 |
| 2016-09-28 | $2.25 | $2.25 | 3,229 |
| 2016-09-27 | $2.33 | $2.33 | 18,121 |
| 2016-09-26 | $2.17 | $2.17 | 15,239 |
| 2016-09-23 | $2.01 | $2.01 | 5,502 |
| 2016-09-22 | $1.93 | $1.93 | 11,190 |
| 2016-09-21 | $1.93 | $1.93 | 11,638 |
| 2016-09-20 | $1.93 | $1.93 | 31,050 |
| 2016-09-19 | $2.09 | $2.09 | 8,980 |
| 2016-09-16 | $2.09 | $2.09 | 5,601 |
| 2016-09-15 | $2.01 | $2.01 | 21,896 |
| 2016-09-14 | $2.09 | $2.09 | 6,371 |
| 2016-09-13 | $2.17 | $2.17 | 21,859 |
| 2016-09-12 | $2.25 | $2.25 | 8,321 |
| 2016-09-09 | $2.17 | $2.17 | 2,310 |
| 2016-09-08 | $2.17 | $2.17 | 2,298 |
| 2016-09-07 | $2.25 | $2.25 | 3,142 |
| 2016-09-06 | $2.25 | $2.25 | 5,837 |
| 2016-09-02 | $2.25 | $2.25 | 6,732 |
| 2016-09-01 | $2.33 | $2.33 | 2,708 |
| 2016-08-31 | $2.33 | $2.33 | 1,689 |
| 2016-08-30 | $2.33 | $2.33 | 2,608 |
| 2016-08-29 | $2.33 | $2.33 | 2,670 |
| 2016-08-26 | $2.33 | $2.33 | 3,403 |
| 2016-08-25 | $2.25 | $2.25 | 1,987 |
| 2016-08-24 | $2.25 | $2.25 | 4,906 |
| 2016-08-23 | $2.33 | $2.33 | 40,278 |
| 2016-08-22 | $2.50 | $2.50 | 7,191 |
| 2016-08-19 | $2.42 | $2.42 | 5,850 |
| 2016-08-18 | $2.50 | $2.50 | 14,680 |
| 2016-08-17 | $2.42 | $2.42 | 4,521 |
| 2016-08-16 | $2.42 | $2.42 | 3,527 |
| 2016-08-15 | $2.25 | $2.25 | 13,401 |
| 2016-08-12 | $2.17 | $2.17 | 11,141 |
| 2016-08-11 | $2.25 | $2.25 | 11,091 |
| 2016-08-10 | $2.17 | $2.17 | 8,607 |
| 2016-08-09 | $2.33 | $2.33 | 5,639 |
| 2016-08-08 | $2.33 | $2.33 | 6,073 |
| 2016-08-05 | $2.42 | $2.42 | 11,041 |
| 2016-08-04 | $2.50 | $2.50 | 5,154 |
| 2016-08-03 | $2.42 | $2.42 | 224 |
| 2016-08-02 | $2.50 | $2.50 | 11,712 |
| 2016-08-01 | $2.58 | $2.58 | 5,043 |
| 2016-07-29 | $2.58 | $2.58 | 2,372 |
| 2016-07-28 | $2.50 | $2.50 | 2,124 |
| 2016-07-27 | $2.50 | $2.50 | 7,912 |
| 2016-07-26 | $2.50 | $2.50 | 4,695 |
| 2016-07-25 | $2.58 | $2.58 | 6,359 |
| 2016-07-22 | $2.58 | $2.58 | 6,943 |
| 2016-07-21 | $2.66 | $2.66 | 1,838 |
| 2016-07-20 | $2.66 | $2.66 | 1,913 |
| 2016-07-19 | $2.66 | $2.66 | 11,265 |
| 2016-07-18 | $2.50 | $2.50 | 11,638 |
| 2016-07-15 | $2.50 | $2.50 | 7,079 |
| 2016-07-14 | $2.58 | $2.58 | 7,166 |
| 2016-07-13 | $2.58 | $2.58 | 13,066 |
| 2016-07-12 | $2.58 | $2.58 | 671 |
| 2016-07-11 | $2.50 | $2.50 | 16,593 |
| 2016-07-08 | $2.58 | $2.58 | 3,614 |
| 2016-07-07 | $2.58 | $2.58 | 10,309 |
| 2016-07-06 | $2.58 | $2.58 | 5,862 |
| 2016-07-05 | $2.58 | $2.58 | 3,043 |
| 2016-07-01 | $2.58 | $2.58 | 14,208 |
| 2016-06-30 | $2.58 | $2.58 | 8,396 |
| 2016-06-29 | $2.50 | $2.50 | 3,788 |
| 2016-06-28 | $2.33 | $2.33 | 8,160 |
| 2016-06-27 | $2.33 | $2.33 | 43,458 |
| 2016-06-24 | $2.50 | $2.50 | 11,886 |
| 2016-06-23 | $2.58 | $2.58 | 2,832 |
| 2016-06-22 | $2.58 | $2.58 | 24,368 |
| 2016-06-21 | $2.74 | $2.74 | 1,130 |
| 2016-06-20 | $2.74 | $2.74 | 3,415 |
| 2016-06-17 | $2.66 | $2.66 | 8,955 |
| 2016-06-16 | $2.66 | $2.66 | 13,513 |
| 2016-06-15 | $2.66 | $2.66 | 9,166 |
| 2016-06-14 | $2.66 | $2.66 | 7,017 |
| 2016-06-13 | $2.66 | $2.66 | 13,724 |
| 2016-06-10 | $2.66 | $2.66 | 9,240 |
| 2016-06-09 | $2.66 | $2.66 | 3,962 |
| 2016-06-08 | $2.66 | $2.66 | 12,668 |
| 2016-06-07 | $2.82 | $2.82 | 35,434 |
| 2016-06-06 | $2.58 | $2.58 | 15,438 |
| 2016-06-03 | $2.58 | $2.58 | 4,608 |
| 2016-06-02 | $2.50 | $2.50 | 6,434 |
| 2016-06-01 | $2.50 | $2.50 | 20,319 |
| 2016-05-31 | $2.50 | $2.50 | 7,278 |
| 2016-05-27 | $2.42 | $2.42 | 10,843 |
| 2016-05-26 | $2.42 | $2.42 | 5,465 |
| 2016-05-25 | $2.42 | $2.42 | 3,167 |
| 2016-05-24 | $2.42 | $2.42 | 14,618 |
| 2016-05-23 | $2.25 | $2.25 | 5,465 |
| 2016-05-20 | $2.25 | $2.25 | 3,366 |
| 2016-05-19 | $2.25 | $2.25 | 4,583 |
| 2016-05-18 | $2.17 | $2.17 | 8,545 |
| 2016-05-17 | $2.17 | $2.17 | 9,166 |
| 2016-05-16 | $2.17 | $2.17 | 12,035 |
| 2016-05-13 | $2.25 | $2.25 | 9,563 |
| 2016-05-12 | $2.33 | $2.33 | 16,618 |
| 2016-05-11 | $2.50 | $2.50 | 20,791 |
| 2016-05-10 | $2.66 | $2.66 | 33,310 |
| 2016-05-09 | $2.50 | $2.50 | 54,573 |
| 2016-05-06 | $2.25 | $2.25 | 25,362 |
| 2016-05-05 | $2.33 | $2.33 | 4,372 |
| 2016-05-04 | $2.17 | $2.17 | 9,191 |
| 2016-05-03 | $2.25 | $2.25 | 14,159 |
| 2016-05-02 | $2.09 | $2.09 | 38,229 |
| 2016-04-29 | $2.17 | $2.17 | 15,935 |
| 2016-04-28 | $2.17 | $2.17 | 9,017 |
| 2016-04-27 | $2.33 | $2.33 | 10,333 |
| 2016-04-26 | $2.25 | $2.25 | 6,632 |
| 2016-04-25 | $2.25 | $2.25 | 7,539 |
| 2016-04-22 | $2.25 | $2.25 | 9,203 |
| 2016-04-21 | $2.25 | $2.25 | 15,848 |
| 2016-04-20 | $2.25 | $2.25 | 8,843 |
| 2016-04-19 | $2.17 | $2.17 | 19,090 |
| 2016-04-18 | $2.17 | $2.17 | 12,234 |
| 2016-04-15 | $2.09 | $2.09 | 2,111 |
| 2016-04-14 | $2.09 | $2.09 | 13,029 |
| 2016-04-13 | $2.25 | $2.25 | 15,177 |
| 2016-04-12 | $2.25 | $2.25 | 20,518 |
| 2016-04-11 | $2.01 | $2.01 | 6,322 |
| 2016-04-08 | $2.09 | $2.09 | 1,677 |
| 2016-04-07 | $2.09 | $2.09 | 3,043 |
| 2016-04-06 | $2.09 | $2.09 | 10,731 |
| 2016-04-05 | $2.17 | $2.17 | 15,475 |
| 2016-04-04 | $2.17 | $2.17 | 9,750 |
| 2016-04-01 | $2.09 | $2.09 | 6,670 |
| 2016-03-31 | $2.17 | $2.17 | 1,366 |
| 2016-03-30 | $2.09 | $2.09 | 1,590 |
| 2016-03-29 | $2.17 | $2.17 | 6,359 |
| 2016-03-28 | $2.01 | $2.01 | 16,270 |
| 2016-03-24 | $2.17 | $2.17 | 15,562 |
| 2016-03-23 | $2.09 | $2.09 | 11,874 |
| 2016-03-22 | $2.25 | $2.25 | 584 |
| 2016-03-21 | $2.25 | $2.25 | 11,451 |
| 2016-03-18 | $2.25 | $2.25 | 6,322 |
| 2016-03-17 | $2.33 | $2.33 | 10,992 |
| 2016-03-16 | $2.25 | $2.25 | 3,167 |
| 2016-03-15 | $2.25 | $2.25 | 7,812 |
| 2016-03-14 | $2.33 | $2.33 | 758 |
| 2016-03-11 | $2.33 | $2.33 | 3,950 |
| 2016-03-10 | $2.33 | $2.33 | 17,537 |
| 2016-03-09 | $2.25 | $2.25 | 6,222 |
| 2016-03-08 | $2.33 | $2.33 | 10,458 |
| 2016-03-07 | $2.42 | $2.42 | 19,388 |
| 2016-03-04 | $2.42 | $2.42 | 13,960 |
| 2016-03-03 | $2.25 | $2.25 | 13,426 |
| 2016-03-02 | $2.25 | $2.25 | 12,221 |
| 2016-03-01 | $2.09 | $2.09 | 6,781 |
| 2016-02-29 | $2.01 | $2.01 | 9,054 |
| 2016-02-26 | $2.01 | $2.01 | 9,874 |
| 2016-02-25 | $2.09 | $2.09 | 4,347 |
| 2016-02-24 | $2.17 | $2.17 | 22,517 |
| 2016-02-23 | $2.09 | $2.09 | 17,699 |
| 2016-02-22 | $2.01 | $2.01 | 19,065 |
| 2016-02-19 | $2.01 | $2.01 | 7,912 |
| 2016-02-18 | $2.09 | $2.09 | 20,704 |
| 2016-02-17 | $2.09 | $2.09 | 45,631 |
| 2016-02-16 | $1.85 | $1.85 | 23,027 |
| 2016-02-12 | $1.93 | $1.93 | 30,454 |
| 2016-02-11 | $1.85 | $1.85 | 36,577 |
| 2016-02-10 | $1.69 | $1.69 | 1,764 |
| 2016-02-09 | $1.77 | $1.77 | 14,010 |
| 2016-02-08 | $1.61 | $1.61 | 20,220 |
| 2016-02-05 | $1.61 | $1.61 | 3,974 |
| 2016-02-04 | $1.53 | $1.53 | 2,496 |
| 2016-02-03 | $1.53 | $1.53 | 15,252 |
| 2016-02-02 | $1.53 | $1.53 | 4,049 |
| 2016-02-01 | $1.45 | $1.45 | 19,524 |
| 2016-01-29 | $1.53 | $1.53 | 17,835 |
| 2016-01-28 | $1.45 | $1.45 | 47,184 |
| 2016-01-27 | $1.37 | $1.37 | 5,477 |
| 2016-01-26 | $1.45 | $1.45 | 7,576 |
| 2016-01-25 | $1.45 | $1.45 | 807 |
| 2016-01-22 | $1.53 | $1.53 | 335 |
| 2016-01-21 | $1.37 | $1.37 | 4,471 |
| 2016-01-20 | $1.45 | $1.45 | 21,064 |
| 2016-01-19 | $1.53 | $1.53 | 17,661 |
| 2016-01-15 | $1.29 | $1.29 | 931 |
| 2016-01-14 | $1.37 | $1.37 | 5,105 |
| 2016-01-13 | $1.37 | $1.37 | 8,483 |
| 2016-01-12 | $1.29 | $1.29 | 5,651 |
| 2016-01-11 | $1.37 | $1.37 | 11,923 |
| 2016-01-08 | $1.37 | $1.37 | 12,122 |
| 2016-01-07 | $1.37 | $1.37 | 16,928 |
| 2016-01-06 | $1.45 | $1.45 | 16,233 |
| 2016-01-05 | $1.45 | $1.45 | 21,375 |
| 2016-01-04 | $1.37 | $1.37 | 3,130 |