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
- 2010-04-26 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 | $1.46 | $1.53 | 145,200 |
| 2016-12-29 | $1.49 | $1.56 | 40,600 |
| 2016-12-28 | $1.37 | $1.43 | 100 |
| 2016-12-27 | $1.29 | $1.35 | 18,800 |
| 2016-12-23 | $1.31 | $1.37 | 33,300 |
| 2016-12-22 | $1.25 | $1.31 | 10,500 |
| 2016-12-21 | $1.25 | $1.31 | 1,500 |
| 2016-12-20 | $1.15 | $1.20 | 109,800 |
| 2016-12-19 | $1.15 | $1.20 | 4,800 |
| 2016-12-16 | $1.20 | $1.26 | 10,600 |
| 2016-12-15 | $1.24 | $1.30 | 16,000 |
| 2016-12-14 | $1.25 | $1.31 | 13,200 |
| 2016-12-13 | $1.39 | $1.46 | 1,200 |
| 2016-12-12 | $1.34 | $1.40 | 700 |
| 2016-12-09 | $1.33 | $1.39 | 26,300 |
| 2016-12-08 | $1.48 | $1.55 | 2,000 |
| 2016-12-07 | $1.46 | $1.53 | 2,700 |
| 2016-12-06 | $1.42 | $1.49 | 500 |
| 2016-12-05 | $1.44 | $1.51 | 300 |
| 2016-12-02 | $1.43 | $1.50 | 200 |
| 2016-12-01 | $1.40 | $1.47 | 14,300 |
| 2016-11-30 | $1.43 | $1.50 | 8,700 |
| 2016-11-29 | $1.43 | $1.50 | 400 |
| 2016-11-28 | $1.38 | $1.45 | 1,000 |
| 2016-11-25 | $1.37 | $1.43 | 27,300 |
| 2016-11-23 | $1.43 | $1.50 | 21,100 |
| 2016-11-22 | $1.54 | $1.61 | 64,000 |
| 2016-11-21 | $1.53 | $1.60 | 108,500 |
| 2016-11-18 | $1.45 | $1.52 | 3,600 |
| 2016-11-17 | $1.45 | $1.52 | 27,500 |
| 2016-11-16 | $1.56 | $1.63 | 10,800 |
| 2016-11-15 | $1.57 | $1.64 | 18,500 |
| 2016-11-14 | $1.63 | $1.71 | 28,500 |
| 2016-11-11 | $1.61 | $1.69 | 14,900 |
| 2016-11-10 | $1.73 | $1.81 | 5,100 |
| 2016-11-09 | $1.69 | $1.77 | 43,200 |
| 2016-11-08 | $1.76 | $1.84 | 8,900 |
| 2016-11-07 | $1.91 | $2.00 | 0 |
| 2016-11-04 | $1.91 | $2.00 | 8,700 |
| 2016-11-03 | $1.86 | $1.95 | 9,300 |
| 2016-11-02 | $1.80 | $1.89 | 0 |
| 2016-11-01 | $1.80 | $1.89 | 1,500 |
| 2016-10-31 | $1.70 | $1.78 | 0 |
| 2016-10-28 | $1.70 | $1.78 | 0 |
| 2016-10-27 | $1.70 | $1.78 | 100 |
| 2016-10-26 | $1.66 | $1.74 | 4,200 |
| 2016-10-25 | $1.70 | $1.78 | 8,500 |
| 2016-10-24 | $1.70 | $1.78 | 5,600 |
| 2016-10-21 | $1.75 | $1.83 | 1,000 |
| 2016-10-20 | $1.77 | $1.85 | 4,400 |
| 2016-10-19 | $1.67 | $1.75 | 7,300 |
| 2016-10-18 | $1.60 | $1.68 | 0 |
| 2016-10-17 | $1.60 | $1.68 | 3,000 |
| 2016-10-14 | $1.64 | $1.72 | 700 |
| 2016-10-13 | $1.67 | $1.75 | 0 |
| 2016-10-12 | $1.67 | $1.75 | 0 |
| 2016-10-11 | $1.67 | $1.75 | 10,000 |
| 2016-10-10 | $1.71 | $1.79 | 7,500 |
| 2016-10-07 | $1.68 | $1.76 | 0 |
| 2016-10-06 | $1.68 | $1.76 | 9,800 |
| 2016-10-05 | $1.80 | $1.89 | 6,500 |
| 2016-10-04 | $1.85 | $1.94 | 11,000 |
| 2016-10-03 | $1.99 | $2.08 | 6,000 |
| 2016-09-30 | $1.95 | $2.04 | 0 |
| 2016-09-29 | $1.95 | $2.04 | 1,500 |
| 2016-09-28 | $1.89 | $1.98 | 12,200 |
| 2016-09-27 | $1.94 | $2.03 | 0 |
| 2016-09-26 | $1.94 | $2.03 | 11,100 |
| 2016-09-23 | $1.93 | $2.02 | 1,500 |
| 2016-09-22 | $1.90 | $1.99 | 6,900 |
| 2016-09-21 | $1.86 | $1.95 | 0 |
| 2016-09-20 | $1.86 | $1.95 | 11,500 |
| 2016-09-19 | $1.83 | $1.92 | 1,600 |
| 2016-09-16 | $1.73 | $1.81 | 2,000 |
| 2016-09-15 | $1.73 | $1.81 | 200 |
| 2016-09-14 | $1.82 | $1.91 | 5,100 |
| 2016-09-13 | $1.86 | $1.95 | 0 |
| 2016-09-12 | $1.86 | $1.95 | 13,300 |
| 2016-09-09 | $1.79 | $1.87 | 6,000 |
| 2016-09-08 | $1.88 | $1.97 | 15,500 |
| 2016-09-07 | $1.98 | $2.07 | 3,300 |
| 2016-09-06 | $1.95 | $2.04 | 46,500 |
| 2016-09-02 | $1.75 | $1.83 | 34,100 |
| 2016-09-01 | $1.70 | $1.78 | 54,300 |
| 2016-08-31 | $1.66 | $1.74 | 47,700 |
| 2016-08-30 | $1.70 | $1.78 | 18,800 |
| 2016-08-29 | $1.73 | $1.81 | 45,600 |
| 2016-08-26 | $2.03 | $2.13 | 20,665 |
| 2016-08-25 | $2.03 | $2.13 | 18,528 |
| 2016-08-24 | $1.87 | $1.94 | 8,958 |
| 2016-08-23 | $1.87 | $1.94 | 3,563 |
| 2016-08-22 | $1.89 | $1.96 | 9,162 |
| 2016-08-19 | $1.96 | $2.04 | 0 |
| 2016-08-18 | $1.96 | $2.04 | 0 |
| 2016-08-17 | $1.96 | $2.04 | 113,507 |
| 2016-08-16 | $2.08 | $2.16 | 59,146 |
| 2016-08-15 | $1.98 | $2.06 | 29,726 |
| 2016-08-12 | $2.09 | $2.17 | 13,234 |
| 2016-08-11 | $2.05 | $2.13 | 20,564 |
| 2016-08-10 | $2.17 | $2.26 | 1,018 |
| 2016-08-09 | $2.14 | $2.23 | 37,666 |
| 2016-08-08 | $2.14 | $2.23 | 611 |
| 2016-08-05 | $2.08 | $2.16 | 17,306 |
| 2016-08-04 | $2.21 | $2.30 | 3,054 |
| 2016-08-03 | $2.22 | $2.31 | 713 |
| 2016-08-02 | $2.25 | $2.34 | 39,600 |
| 2016-08-01 | $2.21 | $2.30 | 21,582 |
| 2016-07-29 | $2.26 | $2.35 | 40,007 |
| 2016-07-28 | $2.16 | $2.25 | 132,645 |
| 2016-07-27 | $2.15 | $2.24 | 24,228 |
| 2016-07-26 | $1.94 | $2.01 | 3,054 |
| 2016-07-25 | $1.92 | $1.99 | 3,767 |
| 2016-07-22 | $2.14 | $2.23 | 1,018 |
| 2016-07-21 | $2.06 | $2.14 | 3,665 |
| 2016-07-20 | $2.12 | $2.20 | 0 |
| 2016-07-19 | $2.12 | $2.20 | 0 |
| 2016-07-18 | $2.12 | $2.20 | 2,749 |
| 2016-07-15 | $2.08 | $2.16 | 56,906 |
| 2016-07-14 | $2.12 | $2.20 | 3,563 |
| 2016-07-13 | $2.29 | $2.38 | 5,701 |
| 2016-07-12 | $2.14 | $2.23 | 8,653 |
| 2016-07-11 | $2.32 | $2.41 | 13,845 |
| 2016-07-08 | $2.16 | $2.25 | 0 |
| 2016-07-07 | $2.16 | $2.25 | 4,377 |
| 2016-07-06 | $2.21 | $2.30 | 10,384 |
| 2016-07-05 | $2.08 | $2.16 | 9,467 |
| 2016-07-01 | $2.00 | $2.08 | 5,090 |
| 2016-06-30 | $1.79 | $1.86 | 3,563 |
| 2016-06-29 | $1.84 | $1.91 | 12,827 |
| 2016-06-28 | $1.76 | $1.83 | 611 |
| 2016-06-27 | $1.73 | $1.80 | 0 |
| 2016-06-24 | $1.73 | $1.80 | 3,461 |
| 2016-06-23 | $1.69 | $1.76 | 3,970 |
| 2016-06-22 | $1.60 | $1.66 | 1,018 |
| 2016-06-21 | $1.72 | $1.79 | 102 |
| 2016-06-20 | $1.73 | $1.80 | 3,258 |
| 2016-06-17 | $1.77 | $1.84 | 0 |
| 2016-06-16 | $1.77 | $1.84 | 21,480 |
| 2016-06-15 | $1.76 | $1.83 | 19,546 |
| 2016-06-14 | $1.72 | $1.79 | 39,193 |
| 2016-06-13 | $1.76 | $1.83 | 1,527 |
| 2016-06-10 | $1.70 | $1.77 | 7,228 |
| 2016-06-09 | $1.72 | $1.79 | 4,683 |
| 2016-06-08 | $1.72 | $1.79 | 12,216 |
| 2016-06-07 | $1.65 | $1.71 | 60,775 |
| 2016-06-06 | $1.53 | $1.59 | 0 |
| 2016-06-03 | $1.53 | $1.59 | 24,127 |
| 2016-06-02 | $1.53 | $1.59 | 2,036 |
| 2016-06-01 | $1.40 | $1.46 | 14,048 |
| 2016-05-31 | $1.53 | $1.59 | 102 |
| 2016-05-27 | $1.41 | $1.47 | 6,719 |
| 2016-05-26 | $1.52 | $1.58 | 359,150 |
| 2016-05-25 | $1.53 | $1.59 | 2,240 |
| 2016-05-24 | $1.46 | $1.52 | 0 |
| 2016-05-23 | $1.46 | $1.52 | 12,216 |
| 2016-05-20 | $1.47 | $1.53 | 56,499 |
| 2016-05-19 | $1.53 | $1.59 | 16,288 |
| 2016-05-18 | $1.59 | $1.65 | 17,102 |
| 2016-05-17 | $1.58 | $1.64 | 26,977 |
| 2016-05-16 | $1.54 | $1.60 | 5,090 |
| 2016-05-13 | $1.64 | $1.70 | 3,868 |
| 2016-05-12 | $1.67 | $1.74 | 1,934 |
| 2016-05-11 | $1.55 | $1.61 | 102 |
| 2016-05-10 | $1.55 | $1.61 | 509 |
| 2016-05-09 | $1.55 | $1.61 | 0 |
| 2016-05-06 | $1.55 | $1.61 | 15,474 |
| 2016-05-05 | $1.52 | $1.58 | 0 |
| 2016-05-04 | $1.52 | $1.58 | 13,336 |
| 2016-05-03 | $1.61 | $1.67 | 38,379 |
| 2016-05-02 | $1.58 | $1.64 | 25,857 |
| 2016-04-29 | $1.47 | $1.53 | 4,988 |
| 2016-04-28 | $1.45 | $1.51 | 3,359 |
| 2016-04-27 | $1.39 | $1.45 | 0 |
| 2016-04-26 | $1.39 | $1.45 | 713 |
| 2016-04-25 | $1.44 | $1.50 | 3,054 |
| 2016-04-22 | $1.43 | $1.49 | 5,904 |
| 2016-04-21 | $1.46 | $1.52 | 8,144 |
| 2016-04-20 | $1.40 | $1.46 | 0 |
| 2016-04-19 | $1.40 | $1.46 | 814 |
| 2016-04-18 | $1.39 | $1.44 | 3,054 |
| 2016-04-15 | $1.28 | $1.33 | 0 |
| 2016-04-14 | $1.28 | $1.33 | 4,479 |
| 2016-04-13 | $1.35 | $1.40 | 0 |
| 2016-04-12 | $1.35 | $1.40 | 2,647 |
| 2016-04-11 | $1.25 | $1.30 | 0 |
| 2016-04-08 | $1.25 | $1.30 | 2,036 |
| 2016-04-07 | $1.09 | $1.13 | 0 |
| 2016-04-06 | $1.09 | $1.13 | 3,258 |
| 2016-04-05 | $1.21 | $1.26 | 916 |
| 2016-04-04 | $1.15 | $1.19 | 0 |
| 2016-04-01 | $1.15 | $1.19 | 0 |
| 2016-03-31 | $1.15 | $1.19 | 0 |
| 2016-03-30 | $1.15 | $1.19 | 1,120 |
| 2016-03-29 | $1.15 | $1.19 | 7,126 |
| 2016-03-28 | $1.10 | $1.14 | 13,539 |
| 2016-03-24 | $1.29 | $1.34 | 0 |
| 2016-03-23 | $1.29 | $1.34 | 0 |
| 2016-03-22 | $1.29 | $1.34 | 3,054 |
| 2016-03-21 | $1.18 | $1.22 | 0 |
| 2016-03-18 | $1.18 | $1.22 | 0 |
| 2016-03-17 | $1.18 | $1.22 | 57,721 |
| 2016-03-16 | $1.21 | $1.26 | 6,515 |
| 2016-03-15 | $1.09 | $1.13 | 6,312 |
| 2016-03-14 | $1.18 | $1.22 | 204 |
| 2016-03-11 | $1.23 | $1.28 | 7,228 |
| 2016-03-10 | $1.22 | $1.27 | 87,141 |
| 2016-03-09 | $1.24 | $1.29 | 17,611 |
| 2016-03-08 | $1.28 | $1.33 | 61,385 |
| 2016-03-07 | $1.32 | $1.37 | 3,258 |
| 2016-03-04 | $1.37 | $1.42 | 11,096 |
| 2016-03-03 | $1.18 | $1.22 | 713 |
| 2016-03-02 | $1.30 | $1.35 | 0 |
| 2016-03-01 | $1.30 | $1.35 | 0 |
| 2016-02-29 | $1.30 | $1.35 | 2,036 |
| 2016-02-26 | $1.22 | $1.27 | 23,414 |
| 2016-02-25 | $1.25 | $1.30 | 25,450 |
| 2016-02-24 | $1.35 | $1.39 | 204 |
| 2016-02-23 | $1.31 | $1.35 | 2,036 |
| 2016-02-22 | $1.19 | $1.23 | 3,054 |
| 2016-02-19 | $1.30 | $1.34 | 1,018 |
| 2016-02-18 | $1.33 | $1.37 | 384,499 |
| 2016-02-17 | $1.37 | $1.41 | 4,581 |
| 2016-02-16 | $1.33 | $1.37 | 305,807 |
| 2016-02-12 | $1.43 | $1.48 | 6,922 |
| 2016-02-11 | $1.40 | $1.45 | 443,135 |
| 2016-02-10 | $1.22 | $1.26 | 0 |
| 2016-02-09 | $1.22 | $1.26 | 15,474 |
| 2016-02-08 | $1.20 | $1.24 | 80,626 |
| 2016-02-05 | $1.07 | $1.11 | 9,060 |
| 2016-02-04 | $1.09 | $1.13 | 916 |
| 2016-02-03 | $0.94 | $0.97 | 2,036 |
| 2016-02-02 | $1.05 | $1.09 | 204 |
| 2016-02-01 | $1.05 | $1.09 | 1,323 |
| 2016-01-29 | $1.08 | $1.12 | 0 |
| 2016-01-28 | $1.08 | $1.12 | 21,378 |
| 2016-01-27 | $1.09 | $1.13 | 19,444 |
| 2016-01-26 | $0.96 | $1.00 | 0 |
| 2016-01-25 | $0.96 | $1.00 | 0 |
| 2016-01-22 | $0.96 | $1.00 | 0 |
| 2016-01-21 | $0.96 | $1.00 | 1,527 |
| 2016-01-20 | $0.96 | $1.00 | 0 |
| 2016-01-19 | $0.96 | $1.00 | 1,018 |
| 2016-01-15 | $0.94 | $0.97 | 0 |
| 2016-01-14 | $0.94 | $0.97 | 0 |
| 2016-01-13 | $0.94 | $0.97 | 2,545 |
| 2016-01-12 | $0.94 | $0.97 | 2,036 |
| 2016-01-11 | $0.99 | $1.03 | 0 |
| 2016-01-08 | $0.99 | $1.03 | 2,647 |
| 2016-01-07 | $0.98 | $1.02 | 1,018 |
| 2016-01-06 | $0.97 | $1.01 | 3,767 |
| 2016-01-05 | $1.01 | $1.05 | 0 |
| 2016-01-04 | $1.01 | $1.05 | 5,497 |