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
- 2013-02-19 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 | 0 |
| 2016-12-29 | $1.32 | $1.32 | 250 |
| 2016-12-28 | $1.31 | $1.31 | 750 |
| 2016-12-27 | $1.34 | $1.34 | 0 |
| 2016-12-23 | $1.34 | $1.34 | 312 |
| 2016-12-22 | $1.36 | $1.36 | 9,187 |
| 2016-12-21 | $1.21 | $1.21 | 1,375 |
| 2016-12-20 | $1.22 | $1.22 | 0 |
| 2016-12-19 | $1.22 | $1.22 | 8,265 |
| 2016-12-16 | $1.59 | $1.59 | 5,812 |
| 2016-12-15 | $1.24 | $1.24 | 1,262 |
| 2016-12-14 | $1.48 | $1.48 | 250 |
| 2016-12-13 | $1.48 | $1.48 | 4,232 |
| 2016-12-12 | $1.42 | $1.42 | 9,922 |
| 2016-12-09 | $1.48 | $1.48 | 8,826 |
| 2016-12-08 | $1.60 | $1.60 | 14,043 |
| 2016-12-07 | $1.67 | $1.67 | 26,256 |
| 2016-12-06 | $1.36 | $1.36 | 9,075 |
| 2016-12-05 | $1.19 | $1.19 | 0 |
| 2016-12-02 | $1.19 | $1.19 | 1,251 |
| 2016-12-01 | $1.34 | $1.34 | 1,253 |
| 2016-11-30 | $1.35 | $1.35 | 18,187 |
| 2016-11-29 | $1.11 | $1.11 | 687 |
| 2016-11-28 | $1.11 | $1.11 | 3,625 |
| 2016-11-25 | $1.10 | $1.10 | 812 |
| 2016-11-23 | $1.20 | $1.20 | 3,897 |
| 2016-11-22 | $1.15 | $1.15 | 3,087 |
| 2016-11-21 | $1.14 | $1.14 | 0 |
| 2016-11-18 | $1.14 | $1.14 | 5,075 |
| 2016-11-17 | $1.21 | $1.21 | 4,487 |
| 2016-11-16 | $1.34 | $1.34 | 0 |
| 2016-11-15 | $1.34 | $1.34 | 737 |
| 2016-11-14 | $1.34 | $1.34 | 8,075 |
| 2016-11-11 | $1.43 | $1.43 | 625 |
| 2016-11-10 | $1.44 | $1.44 | 612 |
| 2016-11-09 | $1.40 | $1.40 | 500 |
| 2016-11-08 | $1.39 | $1.39 | 912 |
| 2016-11-07 | $1.42 | $1.42 | 5,175 |
| 2016-11-04 | $1.42 | $1.42 | 500 |
| 2016-11-03 | $1.59 | $1.59 | 1,570 |
| 2016-11-02 | $1.69 | $1.69 | 62 |
| 2016-11-01 | $1.73 | $1.73 | 1,250 |
| 2016-10-31 | $1.48 | $1.48 | 2,537 |
| 2016-10-28 | $1.41 | $1.41 | 7,687 |
| 2016-10-27 | $1.17 | $1.17 | 0 |
| 2016-10-26 | $1.17 | $1.17 | 0 |
| 2016-10-25 | $1.17 | $1.17 | 0 |
| 2016-10-24 | $1.17 | $1.17 | 12 |
| 2016-10-21 | $1.24 | $1.24 | 0 |
| 2016-10-20 | $1.24 | $1.24 | 0 |
| 2016-10-19 | $1.24 | $1.24 | 851 |
| 2016-10-18 | $1.20 | $1.20 | 87 |
| 2016-10-17 | $1.17 | $1.17 | 50 |
| 2016-10-14 | $1.23 | $1.23 | 0 |
| 2016-10-13 | $1.23 | $1.23 | 187 |
| 2016-10-12 | $1.11 | $1.11 | 0 |
| 2016-10-11 | $1.11 | $1.11 | 2,500 |
| 2016-10-10 | $1.18 | $1.18 | 0 |
| 2016-10-07 | $1.18 | $1.18 | 1,812 |
| 2016-10-06 | $1.14 | $1.14 | 32,250 |
| 2016-10-05 | $1.38 | $1.38 | 1,537 |
| 2016-10-04 | $1.59 | $1.59 | 0 |
| 2016-10-03 | $1.59 | $1.59 | 312 |
| 2016-09-30 | $1.42 | $1.42 | 312 |
| 2016-09-29 | $1.45 | $1.45 | 625 |
| 2016-09-28 | $1.45 | $1.45 | 13,562 |
| 2016-09-27 | $1.56 | $1.56 | 12,500 |
| 2016-09-26 | $1.66 | $1.66 | 30 |
| 2016-09-23 | $1.47 | $1.47 | 30 |
| 2016-09-22 | $1.39 | $1.39 | 62 |
| 2016-09-21 | $1.62 | $1.62 | 638 |
| 2016-09-20 | $1.35 | $1.35 | 4,587 |
| 2016-09-19 | $1.44 | $1.44 | 10,062 |
| 2016-09-16 | $1.44 | $1.44 | 0 |
| 2016-09-15 | $1.44 | $1.44 | 2,937 |
| 2016-09-14 | $1.41 | $1.41 | 0 |
| 2016-09-13 | $1.41 | $1.41 | 250 |
| 2016-09-12 | $1.37 | $1.37 | 1,526 |
| 2016-09-09 | $1.74 | $1.74 | 0 |
| 2016-09-08 | $1.74 | $1.74 | 1,375 |
| 2016-09-07 | $1.72 | $1.72 | 4,328 |
| 2016-09-06 | $1.74 | $1.74 | 1,988 |
| 2016-09-02 | $1.39 | $1.39 | 0 |
| 2016-09-01 | $1.39 | $1.39 | 0 |
| 2016-08-31 | $1.39 | $1.39 | 0 |
| 2016-08-30 | $1.39 | $1.39 | 0 |
| 2016-08-29 | $1.39 | $1.39 | 0 |
| 2016-08-26 | $1.39 | $1.39 | 725 |
| 2016-08-25 | $1.43 | $1.43 | 1,600 |
| 2016-08-24 | $1.42 | $1.42 | 12 |
| 2016-08-23 | $1.64 | $1.64 | 312 |
| 2016-08-22 | $1.61 | $1.61 | 562 |
| 2016-08-19 | $1.75 | $1.75 | 64 |
| 2016-08-18 | $1.72 | $1.72 | 1,625 |
| 2016-08-17 | $1.70 | $1.70 | 0 |
| 2016-08-16 | $1.70 | $1.70 | 1,216 |
| 2016-08-15 | $1.75 | $1.75 | 1,625 |
| 2016-08-12 | $1.87 | $1.87 | 1,862 |
| 2016-08-11 | $1.98 | $1.98 | 5,337 |
| 2016-08-10 | $2.00 | $2.00 | 250 |
| 2016-08-09 | $1.86 | $1.86 | 0 |
| 2016-08-08 | $1.86 | $1.86 | 0 |
| 2016-08-05 | $1.86 | $1.86 | 295 |
| 2016-08-04 | $1.91 | $1.91 | 255 |
| 2016-08-03 | $1.90 | $1.90 | 9,000 |
| 2016-08-02 | $1.98 | $1.98 | 1,337 |
| 2016-08-01 | $2.06 | $2.06 | 0 |
| 2016-07-29 | $2.06 | $2.06 | 486 |
| 2016-07-28 | $1.99 | $1.99 | 16,032 |
| 2016-07-27 | $1.51 | $1.51 | 2,907 |
| 2016-07-26 | $1.43 | $1.43 | 0 |
| 2016-07-25 | $1.43 | $1.43 | 3,072 |
| 2016-07-22 | $1.54 | $1.54 | 750 |
| 2016-07-21 | $1.55 | $1.55 | 1,000 |
| 2016-07-20 | $1.61 | $1.61 | 2,812 |
| 2016-07-19 | $1.67 | $1.67 | 312 |
| 2016-07-18 | $1.84 | $1.84 | 0 |
| 2016-07-15 | $1.84 | $1.84 | 0 |
| 2016-07-14 | $1.84 | $1.84 | 1,389 |
| 2016-07-13 | $1.83 | $1.83 | 4,978 |
| 2016-07-12 | $1.66 | $1.66 | 0 |
| 2016-07-11 | $1.66 | $1.66 | 1,187 |
| 2016-07-08 | $1.66 | $1.66 | 653 |
| 2016-07-07 | $1.81 | $1.81 | 4,625 |
| 2016-07-06 | $1.74 | $1.74 | 0 |
| 2016-07-05 | $1.74 | $1.74 | 3,250 |
| 2016-07-01 | $2.08 | $2.08 | 3,190 |
| 2016-06-30 | $2.04 | $2.04 | 196 |
| 2016-06-29 | $2.02 | $2.02 | 3,250 |
| 2016-06-28 | $2.21 | $2.21 | 125 |
| 2016-06-27 | $2.30 | $2.30 | 375 |
| 2016-06-24 | $2.32 | $2.32 | 8,375 |
| 2016-06-23 | $1.89 | $1.89 | 0 |
| 2016-06-22 | $1.89 | $1.89 | 0 |
| 2016-06-21 | $1.89 | $1.89 | 12 |
| 2016-06-20 | $1.98 | $1.98 | 250 |
| 2016-06-17 | $1.89 | $1.89 | 98 |
| 2016-06-16 | $1.87 | $1.87 | 3,515 |
| 2016-06-15 | $1.90 | $1.90 | 3,800 |
| 2016-06-14 | $1.66 | $1.66 | 2,509 |
| 2016-06-13 | $1.21 | $1.21 | 111 |
| 2016-06-10 | $1.42 | $1.42 | 0 |
| 2016-06-09 | $1.42 | $1.42 | 900 |
| 2016-06-08 | $1.27 | $1.27 | 0 |
| 2016-06-07 | $1.27 | $1.27 | 0 |
| 2016-06-06 | $1.27 | $1.27 | 0 |
| 2016-06-03 | $1.27 | $1.27 | 0 |
| 2016-06-02 | $1.27 | $1.27 | 500 |
| 2016-06-01 | $1.25 | $1.25 | 0 |
| 2016-05-31 | $1.25 | $1.25 | 81 |
| 2016-05-27 | $1.15 | $1.15 | 4,225 |
| 2016-05-26 | $1.32 | $1.32 | 835 |
| 2016-05-25 | $1.04 | $1.04 | 1,625 |
| 2016-05-24 | $1.01 | $1.01 | 318 |
| 2016-05-23 | $1.16 | $1.16 | 0 |
| 2016-05-20 | $1.16 | $1.16 | 1,250 |
| 2016-05-19 | $1.16 | $1.16 | 0 |
| 2016-05-18 | $1.16 | $1.16 | 428 |
| 2016-05-17 | $1.13 | $1.13 | 875 |
| 2016-05-16 | $1.14 | $1.14 | 640 |
| 2016-05-13 | $0.96 | $0.96 | 250 |
| 2016-05-12 | $1.10 | $1.10 | 0 |
| 2016-05-11 | $1.10 | $1.10 | 437 |
| 2016-05-10 | $0.88 | $0.88 | 0 |
| 2016-05-09 | $0.88 | $0.88 | 2,500 |
| 2016-05-06 | $0.80 | $0.80 | 0 |
| 2016-05-05 | $0.80 | $0.80 | 200 |
| 2016-05-04 | $0.88 | $0.88 | 0 |
| 2016-05-03 | $0.88 | $0.88 | 0 |
| 2016-05-02 | $0.88 | $0.88 | 312 |
| 2016-04-29 | $1.00 | $1.00 | 250 |
| 2016-04-28 | $0.88 | $0.88 | 35 |
| 2016-04-27 | $1.02 | $1.02 | 1,375 |
| 2016-04-26 | $1.02 | $1.02 | 1,875 |
| 2016-04-25 | $0.95 | $0.95 | 0 |
| 2016-04-22 | $0.95 | $0.95 | 1,250 |
| 2016-04-21 | $0.98 | $0.98 | 2,500 |
| 2016-04-20 | $0.96 | $0.96 | 250 |
| 2016-04-19 | $0.80 | $0.80 | 1,862 |
| 2016-04-18 | $0.66 | $0.66 | 0 |
| 2016-04-15 | $0.66 | $0.66 | 0 |
| 2016-04-14 | $0.66 | $0.66 | 0 |
| 2016-04-13 | $0.66 | $0.66 | 239 |
| 2016-04-12 | $0.77 | $0.77 | 125 |
| 2016-04-11 | $0.67 | $0.67 | 694 |
| 2016-04-08 | $0.51 | $0.51 | 312 |
| 2016-04-07 | $0.65 | $0.65 | 0 |
| 2016-04-06 | $0.65 | $0.65 | 132 |
| 2016-04-05 | $0.57 | $0.57 | 125 |
| 2016-04-04 | $0.47 | $0.47 | 2,000 |
| 2016-04-01 | $0.52 | $0.52 | 0 |
| 2016-03-31 | $0.52 | $0.52 | 0 |
| 2016-03-30 | $0.52 | $0.52 | 1,718 |
| 2016-03-29 | $0.54 | $0.54 | 750 |
| 2016-03-28 | $0.53 | $0.53 | 0 |
| 2016-03-24 | $0.53 | $0.53 | 0 |
| 2016-03-23 | $0.53 | $0.53 | 3,132 |
| 2016-03-22 | $0.52 | $0.52 | 1,875 |
| 2016-03-21 | $0.59 | $0.59 | 0 |
| 2016-03-18 | $0.59 | $0.59 | 694 |
| 2016-03-17 | $0.61 | $0.61 | 0 |
| 2016-03-16 | $0.61 | $0.61 | 500 |
| 2016-03-15 | $0.54 | $0.54 | 2,250 |
| 2016-03-14 | $0.55 | $0.55 | 28,279 |
| 2016-03-11 | $0.58 | $0.58 | 0 |
| 2016-03-10 | $0.58 | $0.58 | 125 |
| 2016-03-09 | $0.50 | $0.50 | 8,467 |
| 2016-03-08 | $0.42 | $0.42 | 0 |
| 2016-03-07 | $0.42 | $0.42 | 2,501 |
| 2016-03-04 | $0.44 | $0.44 | 2,500 |
| 2016-03-03 | $0.39 | $0.39 | 17,506 |
| 2016-03-02 | $0.33 | $0.33 | 0 |
| 2016-03-01 | $0.33 | $0.33 | 0 |
| 2016-02-29 | $0.33 | $0.33 | 0 |
| 2016-02-26 | $0.33 | $0.33 | 0 |
| 2016-02-25 | $0.33 | $0.33 | 0 |
| 2016-02-24 | $0.33 | $0.33 | 0 |
| 2016-02-23 | $0.33 | $0.33 | 391 |
| 2016-02-22 | $0.33 | $0.33 | 0 |
| 2016-02-19 | $0.33 | $0.33 | 2,125 |
| 2016-02-18 | $0.34 | $0.34 | 2,500 |
| 2016-02-17 | $0.36 | $0.36 | 4,000 |
| 2016-02-16 | $0.36 | $0.36 | 500 |
| 2016-02-12 | $0.36 | $0.36 | 8,000 |
| 2016-02-11 | $0.38 | $0.38 | 9,516 |
| 2016-02-10 | $0.18 | $0.18 | 0 |
| 2016-02-09 | $0.18 | $0.18 | 0 |
| 2016-02-08 | $0.18 | $0.18 | 0 |
| 2016-02-05 | $0.18 | $0.18 | 0 |
| 2016-02-04 | $0.18 | $0.18 | 0 |
| 2016-02-03 | $0.18 | $0.18 | 0 |
| 2016-02-02 | $0.18 | $0.18 | 0 |
| 2016-02-01 | $0.18 | $0.18 | 0 |
| 2016-01-29 | $0.18 | $0.18 | 0 |
| 2016-01-28 | $0.18 | $0.18 | 0 |
| 2016-01-27 | $0.18 | $0.18 | 0 |
| 2016-01-26 | $0.18 | $0.18 | 0 |
| 2016-01-25 | $0.18 | $0.18 | 0 |
| 2016-01-22 | $0.18 | $0.18 | 37 |
| 2016-01-21 | $0.18 | $0.18 | 0 |
| 2016-01-20 | $0.18 | $0.18 | 0 |
| 2016-01-19 | $0.18 | $0.18 | 20 |
| 2016-01-15 | $0.18 | $0.18 | 0 |
| 2016-01-14 | $0.18 | $0.18 | 0 |
| 2016-01-13 | $0.18 | $0.18 | 0 |
| 2016-01-12 | $0.18 | $0.18 | 0 |
| 2016-01-11 | $0.18 | $0.18 | 0 |
| 2016-01-08 | $0.18 | $0.18 | 0 |
| 2016-01-07 | $0.18 | $0.18 | 0 |
| 2016-01-06 | $0.18 | $0.18 | 0 |
| 2016-01-05 | $0.18 | $0.18 | 0 |
| 2016-01-04 | $0.18 | $0.18 | 0 |