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
- 2010-03-10 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 | $2.10 | $2.10 | 2,233 |
| 2016-12-29 | $2.10 | $2.10 | 191 |
| 2016-12-28 | $2.10 | $2.10 | 3,062 |
| 2016-12-27 | $1.50 | $1.50 | 1,087 |
| 2016-12-23 | $1.80 | $1.80 | 1,338 |
| 2016-12-22 | $1.50 | $1.50 | 3,180 |
| 2016-12-21 | $1.80 | $1.80 | 4,115 |
| 2016-12-20 | $1.50 | $1.50 | 27 |
| 2016-12-19 | $1.50 | $1.50 | 7,551 |
| 2016-12-16 | $1.20 | $1.20 | 3,793 |
| 2016-12-15 | $1.20 | $1.20 | 21,001 |
| 2016-12-14 | $1.50 | $1.50 | 7,835 |
| 2016-12-13 | $2.40 | $2.40 | 2,635 |
| 2016-12-12 | $2.10 | $2.10 | 803 |
| 2016-12-09 | $2.10 | $2.10 | 1,552 |
| 2016-12-08 | $1.80 | $1.80 | 4,084 |
| 2016-12-07 | $1.50 | $1.50 | 3,400 |
| 2016-12-06 | $1.50 | $1.50 | 8,061 |
| 2016-12-05 | $1.80 | $1.80 | 3,180 |
| 2016-12-02 | $1.50 | $1.50 | 5,533 |
| 2016-12-01 | $1.50 | $1.50 | 3,495 |
| 2016-11-30 | $2.10 | $2.10 | 1,593 |
| 2016-11-29 | $1.80 | $1.80 | 5,408 |
| 2016-11-28 | $2.10 | $2.10 | 5,378 |
| 2016-11-25 | $2.70 | $2.70 | 4,390 |
| 2016-11-23 | $2.40 | $2.40 | 5,524 |
| 2016-11-22 | $2.40 | $2.40 | 3,671 |
| 2016-11-21 | $2.70 | $2.70 | 2,873 |
| 2016-11-18 | $2.70 | $2.70 | 72 |
| 2016-11-17 | $2.70 | $2.70 | 4,410 |
| 2016-11-16 | $2.70 | $2.70 | 4,317 |
| 2016-11-15 | $2.70 | $2.70 | 699 |
| 2016-11-14 | $3.00 | $3.00 | 4,519 |
| 2016-11-11 | $3.00 | $3.00 | 1,766 |
| 2016-11-10 | $3.60 | $3.60 | 956 |
| 2016-11-09 | $3.60 | $3.60 | 1,421 |
| 2016-11-08 | $3.90 | $3.90 | 757 |
| 2016-11-07 | $3.00 | $3.00 | 2,939 |
| 2016-11-04 | $2.40 | $2.40 | 3,209 |
| 2016-11-03 | $2.40 | $2.40 | 1,620 |
| 2016-11-02 | $2.40 | $2.40 | 4,893 |
| 2016-11-01 | $3.00 | $3.00 | 4,395 |
| 2016-10-31 | $3.30 | $3.30 | 3,854 |
| 2016-10-28 | $3.60 | $3.60 | 3,181 |
| 2016-10-27 | $3.90 | $3.90 | 1,405 |
| 2016-10-26 | $4.20 | $4.20 | 1,116 |
| 2016-10-25 | $3.90 | $3.90 | 7,335 |
| 2016-10-24 | $4.50 | $4.50 | 3,873 |
| 2016-10-21 | $5.40 | $5.40 | 6,751 |
| 2016-10-20 | $5.10 | $5.10 | 27,169 |
| 2016-10-19 | $5.70 | $5.70 | 10,425 |
| 2016-10-18 | $6.30 | $6.30 | 26,025 |
| 2016-10-17 | $6.30 | $6.30 | 9,617 |
| 2016-10-14 | $6.00 | $6.00 | 5,438 |
| 2016-10-13 | $4.50 | $4.50 | 602 |
| 2016-10-12 | $5.10 | $5.10 | 73 |
| 2016-10-11 | $5.10 | $5.10 | 737 |
| 2016-10-10 | $5.10 | $5.10 | 2,441 |
| 2016-10-07 | $5.40 | $5.40 | 2,647 |
| 2016-10-06 | $5.10 | $5.10 | 2,817 |
| 2016-10-05 | $4.80 | $4.80 | 14,103 |
| 2016-10-04 | $6.90 | $6.90 | 26,533 |
| 2016-10-03 | $6.60 | $6.60 | 10,910 |
| 2016-09-30 | $6.30 | $6.30 | 6,524 |
| 2016-09-29 | $4.20 | $4.20 | 1,863 |
| 2016-09-28 | $4.20 | $4.20 | 2,229 |
| 2016-09-27 | $4.20 | $4.20 | 1,714 |
| 2016-09-26 | $4.50 | $4.50 | 4,398 |
| 2016-09-23 | $5.40 | $5.40 | 1,813 |
| 2016-09-22 | $4.50 | $4.50 | 695 |
| 2016-09-21 | $4.20 | $4.20 | 2,064 |
| 2016-09-20 | $4.50 | $4.50 | 607 |
| 2016-09-19 | $5.40 | $5.40 | 920 |
| 2016-09-16 | $5.40 | $5.40 | 917 |
| 2016-09-15 | $5.70 | $5.70 | 964 |
| 2016-09-14 | $6.60 | $6.60 | 1,297 |
| 2016-09-13 | $5.10 | $5.10 | 1,568 |
| 2016-09-12 | $5.10 | $5.10 | 2,278 |
| 2016-09-09 | $6.00 | $6.00 | 1,628 |
| 2016-09-08 | $6.90 | $6.90 | 1,150 |
| 2016-09-07 | $8.70 | $8.70 | 3,461 |
| 2016-09-06 | $6.60 | $6.60 | 545 |
| 2016-09-02 | $5.40 | $5.40 | 386 |
| 2016-09-01 | $4.80 | $4.80 | 678 |
| 2016-08-31 | $5.70 | $5.70 | 1,194 |
| 2016-08-30 | $5.70 | $5.70 | 415 |
| 2016-08-29 | $5.70 | $5.70 | 1,789 |
| 2016-08-26 | $6.90 | $6.90 | 571 |
| 2016-08-25 | $6.00 | $6.00 | 34 |
| 2016-08-24 | $5.70 | $5.70 | 596 |
| 2016-08-23 | $5.40 | $5.40 | 4,031 |
| 2016-08-22 | $5.40 | $5.40 | 1,679 |
| 2016-08-19 | $6.00 | $6.00 | 2,150 |
| 2016-08-18 | $5.40 | $5.40 | 670 |
| 2016-08-17 | $5.40 | $5.40 | 3,202 |
| 2016-08-16 | $6.00 | $6.00 | 1,552 |
| 2016-08-15 | $5.40 | $5.40 | 378 |
| 2016-08-12 | $6.30 | $6.30 | 746 |
| 2016-08-11 | $5.40 | $5.40 | 6,624 |
| 2016-08-10 | $5.10 | $5.10 | 1,671 |
| 2016-08-09 | $4.50 | $4.50 | 1,072 |
| 2016-08-08 | $5.10 | $5.10 | 1,547 |
| 2016-08-05 | $6.00 | $6.00 | 1,840 |
| 2016-08-04 | $4.80 | $4.80 | 1,444 |
| 2016-08-03 | $4.80 | $4.80 | 3,257 |
| 2016-08-02 | $6.00 | $6.00 | 763 |
| 2016-08-01 | $5.10 | $5.10 | 1,221 |
| 2016-07-29 | $5.10 | $5.10 | 1,239 |
| 2016-07-28 | $6.00 | $6.00 | 2,022 |
| 2016-07-27 | $6.30 | $6.30 | 931 |
| 2016-07-26 | $6.00 | $6.00 | 637 |
| 2016-07-25 | $6.60 | $6.60 | 1,462 |
| 2016-07-22 | $5.40 | $5.40 | 7,274 |
| 2016-07-21 | $5.10 | $5.10 | 777 |
| 2016-07-20 | $6.30 | $6.30 | 380 |
| 2016-07-19 | $7.20 | $7.20 | 2,732 |
| 2016-07-18 | $7.50 | $7.50 | 1,170 |
| 2016-07-15 | $8.70 | $8.70 | 1,324 |
| 2016-07-14 | $7.80 | $7.80 | 1,008 |
| 2016-07-13 | $8.10 | $8.10 | 2,628 |
| 2016-07-12 | $7.50 | $7.50 | 1,166 |
| 2016-07-11 | $6.30 | $6.30 | 548 |
| 2016-07-08 | $5.40 | $5.40 | 89 |
| 2016-07-07 | $5.40 | $5.40 | 1,660 |
| 2016-07-06 | $4.50 | $4.50 | 1,613 |
| 2016-07-05 | $5.70 | $5.70 | 1,725 |
| 2016-07-01 | $6.00 | $6.00 | 1,885 |
| 2016-06-30 | $9.00 | $9.00 | 623 |
| 2016-06-29 | $10.20 | $10.20 | 1,536 |
| 2016-06-28 | $9.00 | $9.00 | 4,028 |
| 2016-06-27 | $8.40 | $8.40 | 2,908 |
| 2016-06-24 | $6.00 | $6.00 | 1,007 |
| 2016-06-23 | $5.40 | $5.40 | 1,040 |
| 2016-06-22 | $6.00 | $6.00 | 1,657 |
| 2016-06-21 | $7.20 | $7.20 | 424 |
| 2016-06-20 | $5.10 | $5.10 | 760 |
| 2016-06-17 | $8.40 | $8.40 | 16 |
| 2016-06-16 | $6.00 | $6.00 | 1,985 |
| 2016-06-15 | $6.00 | $6.00 | 986 |
| 2016-06-14 | $8.10 | $8.10 | 2,923 |
| 2016-06-13 | $8.10 | $8.10 | 19 |
| 2016-06-10 | $7.80 | $7.80 | 2,279 |
| 2016-06-09 | $7.50 | $7.50 | 584 |
| 2016-06-08 | $7.50 | $7.50 | 1,127 |
| 2016-06-07 | $9.00 | $9.00 | 125 |
| 2016-06-06 | $9.00 | $9.00 | 633 |
| 2016-06-03 | $9.30 | $9.30 | 2,104 |
| 2016-06-02 | $10.50 | $10.50 | 251 |
| 2016-06-01 | $9.90 | $9.90 | 1,973 |
| 2016-05-31 | $13.50 | $13.50 | 486 |
| 2016-05-27 | $14.40 | $14.40 | 1,048 |
| 2016-05-26 | $13.20 | $13.20 | 236 |
| 2016-05-25 | $13.50 | $13.50 | 334 |
| 2016-05-24 | $13.20 | $13.20 | 1,454 |
| 2016-05-23 | $12.00 | $12.00 | 1,042 |
| 2016-05-20 | $12.00 | $12.00 | 170 |
| 2016-05-19 | $12.30 | $12.30 | 1,288 |
| 2016-05-18 | $13.50 | $13.50 | 1,439 |
| 2016-05-17 | $12.30 | $12.30 | 2,033 |
| 2016-05-16 | $9.30 | $9.30 | 1,444 |
| 2016-05-13 | $9.30 | $9.30 | 2,098 |
| 2016-05-12 | $6.00 | $6.00 | 563 |
| 2016-05-11 | $6.90 | $6.90 | 405 |
| 2016-05-10 | $6.90 | $6.90 | 374 |
| 2016-05-09 | $6.60 | $6.60 | 958 |
| 2016-05-06 | $7.20 | $7.20 | 1,860 |
| 2016-05-05 | $8.40 | $8.40 | 774 |
| 2016-05-04 | $7.80 | $7.80 | 1,434 |
| 2016-05-03 | $9.00 | $9.00 | 531 |
| 2016-05-02 | $7.50 | $7.50 | 4,232 |
| 2016-04-29 | $8.40 | $8.40 | 8,473 |
| 2016-04-28 | $8.70 | $8.70 | 3,307 |
| 2016-04-27 | $9.30 | $9.30 | 3,374 |
| 2016-04-26 | $7.50 | $7.50 | 5,721 |
| 2016-04-25 | $9.00 | $9.00 | 2,601 |
| 2016-04-22 | $10.80 | $10.80 | 2,555 |
| 2016-04-21 | $7.80 | $7.80 | 1,525 |
| 2016-04-20 | $10.50 | $10.50 | 851 |
| 2016-04-19 | $11.10 | $11.10 | 912 |
| 2016-04-18 | $9.00 | $9.00 | 2,514 |
| 2016-04-15 | $15.00 | $15.00 | 432 |
| 2016-04-14 | $13.50 | $13.50 | 1,993 |
| 2016-04-13 | $15.30 | $15.30 | 741 |
| 2016-04-12 | $17.40 | $17.40 | 887 |
| 2016-04-11 | $15.00 | $15.00 | 963 |
| 2016-04-08 | $16.20 | $16.20 | 788 |
| 2016-04-07 | $24.00 | $24.00 | 3 |
| 2016-04-06 | $21.30 | $21.30 | 392 |
| 2016-04-05 | $21.00 | $21.00 | 307 |
| 2016-04-04 | $24.00 | $24.00 | 110 |
| 2016-04-01 | $24.00 | $24.00 | 187 |
| 2016-03-31 | $20.40 | $20.40 | 697 |
| 2016-03-30 | $23.10 | $23.10 | 3,368 |
| 2016-03-29 | $19.80 | $19.80 | 792 |
| 2016-03-28 | $21.00 | $21.00 | 1,649 |
| 2016-03-24 | $21.00 | $21.00 | 141 |
| 2016-03-23 | $20.10 | $20.10 | 3 |
| 2016-03-22 | $21.00 | $21.00 | 520 |
| 2016-03-21 | $23.40 | $23.40 | 405 |
| 2016-03-18 | $17.10 | $17.10 | 1,298 |
| 2016-03-17 | $20.10 | $20.10 | 3,563 |
| 2016-03-16 | $19.50 | $19.50 | 803 |
| 2016-03-15 | $24.00 | $24.00 | 877 |
| 2016-03-14 | $25.50 | $25.50 | 311 |
| 2016-03-11 | $22.80 | $22.80 | 1,262 |
| 2016-03-10 | $19.50 | $19.50 | 464 |
| 2016-03-09 | $17.40 | $17.40 | 1,235 |
| 2016-03-08 | $16.50 | $16.50 | 160 |
| 2016-03-07 | $15.00 | $15.00 | 973 |
| 2016-03-04 | $13.50 | $13.50 | 400 |
| 2016-03-03 | $12.60 | $12.60 | 170 |
| 2016-03-02 | $13.50 | $13.50 | 219 |
| 2016-03-01 | $12.00 | $12.00 | 475 |
| 2016-02-29 | $12.00 | $12.00 | 855 |
| 2016-02-26 | $13.50 | $13.50 | 1,447 |
| 2016-02-25 | $11.70 | $11.70 | 558 |
| 2016-02-24 | $11.10 | $11.10 | 265 |
| 2016-02-23 | $12.00 | $12.00 | 1,163 |
| 2016-02-22 | $12.00 | $12.00 | 380 |
| 2016-02-19 | $11.40 | $11.40 | 504 |
| 2016-02-18 | $12.00 | $12.00 | 83 |
| 2016-02-17 | $12.00 | $12.00 | 45 |
| 2016-02-16 | $13.50 | $13.50 | 778 |
| 2016-02-12 | $12.00 | $12.00 | 177 |
| 2016-02-11 | $12.00 | $12.00 | 218 |
| 2016-02-10 | $12.60 | $12.60 | 540 |
| 2016-02-09 | $12.00 | $12.00 | 27 |
| 2016-02-08 | $12.00 | $12.00 | 523 |
| 2016-02-05 | $12.00 | $12.00 | 64 |
| 2016-02-04 | $12.00 | $12.00 | 161 |
| 2016-02-03 | $9.60 | $9.60 | 372 |
| 2016-02-02 | $12.30 | $12.30 | 94 |
| 2016-02-01 | $9.90 | $9.90 | 378 |
| 2016-01-29 | $12.60 | $12.60 | 0 |
| 2016-01-28 | $12.60 | $12.60 | 523 |
| 2016-01-27 | $15.00 | $15.00 | 9 |
| 2016-01-26 | $14.70 | $14.70 | 354 |
| 2016-01-25 | $14.40 | $14.40 | 21 |
| 2016-01-22 | $14.10 | $14.10 | 284 |
| 2016-01-21 | $14.10 | $14.10 | 533 |
| 2016-01-20 | $13.20 | $13.20 | 1,079 |
| 2016-01-19 | $12.30 | $12.30 | 1,214 |
| 2016-01-15 | $14.40 | $14.40 | 197 |
| 2016-01-14 | $14.40 | $14.40 | 169 |
| 2016-01-13 | $15.00 | $15.00 | 123 |
| 2016-01-12 | $13.80 | $13.80 | 318 |
| 2016-01-11 | $13.80 | $13.80 | 76 |
| 2016-01-08 | $13.80 | $13.80 | 138 |
| 2016-01-07 | $13.20 | $13.20 | 0 |
| 2016-01-06 | $13.20 | $13.20 | 465 |
| 2016-01-05 | $14.10 | $14.10 | 60 |
| 2016-01-04 | $13.80 | $13.80 | 1,031 |