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
- 1985-09-05 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 | $0.94 | $2.77 | 27,600 |
| 2016-12-29 | $0.87 | $2.56 | 17,300 |
| 2016-12-28 | $0.90 | $2.65 | 6,100 |
| 2016-12-27 | $0.90 | $2.65 | 1,300 |
| 2016-12-23 | $0.89 | $2.62 | 3,500 |
| 2016-12-22 | $0.88 | $2.59 | 27,500 |
| 2016-12-21 | $0.87 | $2.56 | 800 |
| 2016-12-20 | $0.87 | $2.56 | 12,700 |
| 2016-12-19 | $0.86 | $2.53 | 12,600 |
| 2016-12-16 | $0.88 | $2.59 | 600 |
| 2016-12-15 | $0.88 | $2.59 | 13,700 |
| 2016-12-14 | $0.89 | $2.62 | 2,700 |
| 2016-12-13 | $0.86 | $2.53 | 0 |
| 2016-12-12 | $0.86 | $2.53 | 2,000 |
| 2016-12-09 | $0.88 | $2.59 | 500 |
| 2016-12-08 | $0.87 | $2.56 | 19,400 |
| 2016-12-07 | $0.86 | $2.53 | 14,100 |
| 2016-12-06 | $0.80 | $2.35 | 0 |
| 2016-12-05 | $0.80 | $2.35 | 3,600 |
| 2016-12-02 | $0.95 | $2.79 | 1,900 |
| 2016-12-01 | $0.97 | $2.84 | 6,200 |
| 2016-11-30 | $0.92 | $2.71 | 0 |
| 2016-11-29 | $0.92 | $2.71 | 3,800 |
| 2016-11-28 | $0.92 | $2.71 | 21,100 |
| 2016-11-25 | $0.95 | $2.79 | 72,800 |
| 2016-11-23 | $0.92 | $2.71 | 2,900 |
| 2016-11-22 | $0.86 | $2.53 | 600 |
| 2016-11-21 | $0.88 | $2.59 | 18,700 |
| 2016-11-18 | $0.85 | $2.50 | 500 |
| 2016-11-17 | $0.85 | $2.50 | 200 |
| 2016-11-16 | $0.88 | $2.58 | 200 |
| 2016-11-15 | $0.84 | $2.47 | 0 |
| 2016-11-14 | $0.84 | $2.47 | 0 |
| 2016-11-11 | $0.84 | $2.47 | 600 |
| 2016-11-10 | $0.82 | $2.41 | 0 |
| 2016-11-09 | $0.82 | $2.41 | 15,000 |
| 2016-11-08 | $0.88 | $2.59 | 2,000 |
| 2016-11-07 | $0.88 | $2.59 | 0 |
| 2016-11-04 | $0.88 | $2.59 | 0 |
| 2016-11-03 | $0.88 | $2.59 | 400 |
| 2016-11-02 | $0.88 | $2.59 | 300 |
| 2016-11-01 | $0.90 | $2.65 | 0 |
| 2016-10-31 | $0.90 | $2.65 | 1,800 |
| 2016-10-28 | $0.90 | $2.65 | 3,300 |
| 2016-10-27 | $0.97 | $2.85 | 10,200 |
| 2016-10-26 | $0.98 | $2.88 | 1,600 |
| 2016-10-25 | $0.96 | $2.82 | 500 |
| 2016-10-24 | $0.96 | $2.82 | 23,000 |
| 2016-10-21 | $0.98 | $2.88 | 2,000 |
| 2016-10-20 | $0.98 | $2.88 | 14,800 |
| 2016-10-19 | $1.00 | $2.94 | 5,500 |
| 2016-10-18 | $1.02 | $3.00 | 8,600 |
| 2016-10-17 | $1.02 | $3.00 | 5,000 |
| 2016-10-14 | $1.05 | $3.09 | 1,800 |
| 2016-10-13 | $1.02 | $3.00 | 0 |
| 2016-10-12 | $1.02 | $3.00 | 0 |
| 2016-10-11 | $1.02 | $3.00 | 0 |
| 2016-10-10 | $1.02 | $3.00 | 200 |
| 2016-10-07 | $1.08 | $3.18 | 5,100 |
| 2016-10-06 | $1.10 | $3.24 | 5,000 |
| 2016-10-05 | $1.07 | $3.15 | 20,800 |
| 2016-10-04 | $1.07 | $3.15 | 0 |
| 2016-10-03 | $1.07 | $3.15 | 200 |
| 2016-09-30 | $1.13 | $3.32 | 4,000 |
| 2016-09-29 | $1.00 | $2.94 | 0 |
| 2016-09-28 | $1.00 | $2.94 | 8,200 |
| 2016-09-27 | $1.01 | $2.97 | 600 |
| 2016-09-26 | $1.05 | $3.09 | 1,600 |
| 2016-09-23 | $1.01 | $2.97 | 4,800 |
| 2016-09-22 | $1.05 | $3.09 | 0 |
| 2016-09-21 | $1.05 | $3.09 | 13,100 |
| 2016-09-20 | $1.07 | $3.15 | 0 |
| 2016-09-19 | $1.07 | $3.15 | 100 |
| 2016-09-16 | $1.07 | $3.15 | 0 |
| 2016-09-15 | $1.07 | $3.15 | 1,600 |
| 2016-09-14 | $1.07 | $3.15 | 0 |
| 2016-09-13 | $1.07 | $3.15 | 0 |
| 2016-09-12 | $1.07 | $3.15 | 200 |
| 2016-09-09 | $1.10 | $3.24 | 15,600 |
| 2016-09-08 | $1.06 | $3.12 | 0 |
| 2016-09-07 | $1.06 | $3.12 | 4,000 |
| 2016-09-06 | $1.06 | $3.12 | 300 |
| 2016-09-02 | $1.05 | $3.09 | 100 |
| 2016-09-01 | $1.05 | $3.09 | 0 |
| 2016-08-31 | $1.05 | $3.09 | 2,400 |
| 2016-08-30 | $1.11 | $3.27 | 4,000 |
| 2016-08-29 | $1.07 | $3.13 | 100 |
| 2016-08-26 | $1.10 | $3.24 | 4,000 |
| 2016-08-25 | $1.10 | $3.24 | 0 |
| 2016-08-24 | $1.10 | $3.24 | 2,300 |
| 2016-08-23 | $1.06 | $3.12 | 6,700 |
| 2016-08-22 | $1.07 | $3.15 | 300 |
| 2016-08-19 | $1.10 | $3.24 | 0 |
| 2016-08-18 | $1.10 | $3.24 | 7,000 |
| 2016-08-17 | $1.11 | $3.27 | 500 |
| 2016-08-16 | $1.06 | $3.12 | 10,100 |
| 2016-08-15 | $1.07 | $3.15 | 0 |
| 2016-08-12 | $1.07 | $3.15 | 5,400 |
| 2016-08-11 | $1.06 | $3.12 | 0 |
| 2016-08-10 | $1.06 | $3.12 | 2,700 |
| 2016-08-09 | $1.05 | $3.09 | 0 |
| 2016-08-08 | $1.05 | $3.09 | 2,300 |
| 2016-08-05 | $1.05 | $3.09 | 100 |
| 2016-08-04 | $1.08 | $3.18 | 2,300 |
| 2016-08-03 | $1.10 | $3.24 | 10,200 |
| 2016-08-02 | $1.07 | $3.15 | 2,600 |
| 2016-08-01 | $1.11 | $3.27 | 200 |
| 2016-07-29 | $1.18 | $3.47 | 0 |
| 2016-07-28 | $1.18 | $3.47 | 0 |
| 2016-07-27 | $1.18 | $3.47 | 9,300 |
| 2016-07-26 | $1.07 | $3.15 | 0 |
| 2016-07-25 | $1.07 | $3.15 | 1,400 |
| 2016-07-22 | $1.16 | $3.42 | 100 |
| 2016-07-21 | $1.17 | $3.44 | 2,100 |
| 2016-07-20 | $1.15 | $3.38 | 8,900 |
| 2016-07-19 | $1.15 | $3.38 | 0 |
| 2016-07-18 | $1.15 | $3.38 | 1,400 |
| 2016-07-15 | $1.16 | $3.41 | 99,400 |
| 2016-07-14 | $1.09 | $3.21 | 11,700 |
| 2016-07-13 | $1.15 | $3.38 | 4,100 |
| 2016-07-12 | $1.22 | $3.59 | 600 |
| 2016-07-11 | $1.20 | $3.53 | 17,000 |
| 2016-07-08 | $1.20 | $3.53 | 0 |
| 2016-07-07 | $1.20 | $3.53 | 400 |
| 2016-07-06 | $1.20 | $3.53 | 14,800 |
| 2016-07-05 | $1.25 | $3.68 | 2,400 |
| 2016-07-01 | $1.25 | $3.68 | 12,200 |
| 2016-06-30 | $1.30 | $3.82 | 0 |
| 2016-06-29 | $1.30 | $3.82 | 700 |
| 2016-06-28 | $1.32 | $3.88 | 0 |
| 2016-06-27 | $1.32 | $3.88 | 800 |
| 2016-06-24 | $1.32 | $3.88 | 800 |
| 2016-06-23 | $1.35 | $3.97 | 400 |
| 2016-06-22 | $1.35 | $3.97 | 100 |
| 2016-06-21 | $1.37 | $4.03 | 0 |
| 2016-06-20 | $1.37 | $4.03 | 2,100 |
| 2016-06-17 | $1.39 | $4.09 | 0 |
| 2016-06-16 | $1.39 | $4.09 | 9,300 |
| 2016-06-15 | $1.45 | $4.27 | 0 |
| 2016-06-14 | $1.45 | $4.27 | 0 |
| 2016-06-13 | $1.45 | $4.27 | 15,300 |
| 2016-06-10 | $1.45 | $4.27 | 26,100 |
| 2016-06-09 | $1.50 | $4.41 | 200 |
| 2016-06-08 | $1.50 | $4.41 | 8,300 |
| 2016-06-07 | $1.55 | $4.56 | 800 |
| 2016-06-06 | $1.50 | $4.41 | 1,200 |
| 2016-06-03 | $1.49 | $4.38 | 100 |
| 2016-06-02 | $1.49 | $4.38 | 18,800 |
| 2016-06-01 | $1.42 | $4.18 | 25,700 |
| 2016-05-31 | $1.48 | $4.35 | 6,800 |
| 2016-05-27 | $1.50 | $4.41 | 700 |
| 2016-05-26 | $1.58 | $4.65 | 2,300 |
| 2016-05-25 | $1.58 | $4.65 | 0 |
| 2016-05-24 | $1.58 | $4.65 | 0 |
| 2016-05-23 | $1.58 | $4.65 | 300 |
| 2016-05-20 | $1.58 | $4.65 | 2,100 |
| 2016-05-19 | $1.57 | $4.62 | 100,400 |
| 2016-05-18 | $1.57 | $4.62 | 0 |
| 2016-05-17 | $1.57 | $4.62 | 1,300 |
| 2016-05-16 | $1.57 | $4.62 | 0 |
| 2016-05-13 | $1.57 | $4.62 | 0 |
| 2016-05-12 | $1.57 | $4.62 | 500 |
| 2016-05-11 | $1.57 | $4.62 | 8,000 |
| 2016-05-10 | $1.57 | $4.62 | 27,600 |
| 2016-05-09 | $1.46 | $4.29 | 68,700 |
| 2016-05-06 | $1.64 | $4.82 | 16,400 |
| 2016-05-05 | $1.67 | $4.91 | 15,600 |
| 2016-05-04 | $1.70 | $5.00 | 400 |
| 2016-05-03 | $1.70 | $5.00 | 0 |
| 2016-05-02 | $1.70 | $5.00 | 1,200 |
| 2016-04-29 | $1.73 | $5.09 | 0 |
| 2016-04-28 | $1.73 | $5.09 | 500 |
| 2016-04-27 | $1.65 | $4.85 | 0 |
| 2016-04-26 | $1.65 | $4.85 | 1,500 |
| 2016-04-25 | $1.62 | $4.77 | 3,600 |
| 2016-04-22 | $1.60 | $4.71 | 200 |
| 2016-04-21 | $1.60 | $4.71 | 2,400 |
| 2016-04-20 | $1.65 | $4.85 | 4,000 |
| 2016-04-19 | $1.65 | $4.85 | 200 |
| 2016-04-18 | $1.60 | $4.71 | 9,500 |
| 2016-04-15 | $1.71 | $5.03 | 6,200 |
| 2016-04-14 | $1.40 | $4.12 | 10,500 |
| 2016-04-13 | $1.63 | $4.80 | 9,500 |
| 2016-04-12 | $1.67 | $4.91 | 4,200 |
| 2016-04-11 | $1.67 | $4.91 | 1,000 |
| 2016-04-08 | $1.67 | $4.91 | 22,300 |
| 2016-04-07 | $1.67 | $4.91 | 600 |
| 2016-04-06 | $1.68 | $4.94 | 4,100 |
| 2016-04-05 | $1.66 | $4.88 | 3,500 |
| 2016-04-04 | $1.75 | $5.15 | 0 |
| 2016-04-01 | $1.75 | $5.15 | 0 |
| 2016-03-31 | $1.75 | $5.15 | 43,500 |
| 2016-03-30 | $1.78 | $5.24 | 200 |
| 2016-03-29 | $1.78 | $5.24 | 10,000 |
| 2016-03-28 | $1.78 | $5.24 | 20,100 |
| 2016-03-24 | $1.75 | $5.15 | 400 |
| 2016-03-23 | $1.72 | $5.06 | 62,100 |
| 2016-03-22 | $1.72 | $5.06 | 24,300 |
| 2016-03-21 | $1.74 | $5.12 | 1,600 |
| 2016-03-18 | $1.68 | $4.94 | 120,100 |
| 2016-03-17 | $1.62 | $4.77 | 300 |
| 2016-03-16 | $1.61 | $4.74 | 11,900 |
| 2016-03-15 | $1.65 | $4.85 | 63,700 |
| 2016-03-14 | $1.65 | $4.85 | 5,000 |
| 2016-03-11 | $1.72 | $5.06 | 54,100 |
| 2016-03-10 | $1.80 | $5.30 | 100 |
| 2016-03-09 | $1.80 | $5.30 | 8,900 |
| 2016-03-08 | $1.78 | $5.24 | 3,700 |
| 2016-03-07 | $1.73 | $5.09 | 0 |
| 2016-03-04 | $1.73 | $5.09 | 12,000 |
| 2016-03-03 | $1.73 | $5.09 | 11,100 |
| 2016-03-02 | $1.75 | $5.15 | 2,100 |
| 2016-03-01 | $1.75 | $5.15 | 18,500 |
| 2016-02-29 | $1.80 | $5.30 | 34,300 |
| 2016-02-26 | $1.90 | $5.59 | 700 |
| 2016-02-25 | $1.95 | $5.74 | 0 |
| 2016-02-24 | $1.95 | $5.74 | 35,000 |
| 2016-02-23 | $1.94 | $5.71 | 23,700 |
| 2016-02-22 | $1.94 | $5.71 | 0 |
| 2016-02-19 | $1.94 | $5.71 | 0 |
| 2016-02-18 | $1.94 | $5.71 | 200 |
| 2016-02-17 | $1.94 | $5.71 | 78,500 |
| 2016-02-16 | $1.95 | $5.74 | 1,400 |
| 2016-02-12 | $2.00 | $5.88 | 100 |
| 2016-02-11 | $1.91 | $5.62 | 100 |
| 2016-02-10 | $1.91 | $5.62 | 0 |
| 2016-02-09 | $1.91 | $5.62 | 200 |
| 2016-02-08 | $1.91 | $5.62 | 0 |
| 2016-02-05 | $1.91 | $5.62 | 1,100 |
| 2016-02-04 | $2.10 | $6.18 | 0 |
| 2016-02-03 | $2.10 | $6.18 | 14,000 |
| 2016-02-02 | $2.10 | $6.18 | 0 |
| 2016-02-01 | $2.10 | $6.18 | 1,100 |
| 2016-01-29 | $2.14 | $6.30 | 4,500 |
| 2016-01-28 | $2.14 | $6.30 | 1,100 |
| 2016-01-27 | $2.14 | $6.30 | 13,700 |
| 2016-01-26 | $2.15 | $6.32 | 300 |
| 2016-01-25 | $2.12 | $6.24 | 14,100 |
| 2016-01-22 | $2.14 | $6.30 | 14,500 |
| 2016-01-21 | $2.20 | $6.47 | 100 |
| 2016-01-20 | $2.15 | $6.32 | 100 |
| 2016-01-19 | $2.20 | $6.47 | 200 |
| 2016-01-15 | $2.20 | $6.47 | 0 |
| 2016-01-14 | $2.20 | $6.47 | 10,700 |
| 2016-01-13 | $2.20 | $6.47 | 84,500 |
| 2016-01-12 | $2.20 | $6.47 | 11,200 |
| 2016-01-11 | $2.20 | $6.47 | 96,400 |
| 2016-01-08 | $2.28 | $6.71 | 0 |
| 2016-01-07 | $2.28 | $6.71 | 0 |
| 2016-01-06 | $2.28 | $6.71 | 600 |
| 2016-01-05 | $2.25 | $6.62 | 20,100 |
| 2016-01-04 | $2.26 | $6.65 | 2,500 |