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
- 2012-03-01 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 | $3.20 | $3.20 | 307,900 |
| 2016-12-29 | $3.03 | $3.03 | 147,100 |
| 2016-12-28 | $3.06 | $3.06 | 224,800 |
| 2016-12-27 | $3.07 | $3.07 | 656,400 |
| 2016-12-23 | $3.22 | $3.22 | 535,200 |
| 2016-12-22 | $2.94 | $2.94 | 478,500 |
| 2016-12-21 | $2.38 | $2.38 | 460,000 |
| 2016-12-20 | $2.09 | $2.09 | 541,400 |
| 2016-12-19 | $2.03 | $2.03 | 436,000 |
| 2016-12-16 | $2.33 | $2.33 | 432,000 |
| 2016-12-15 | $2.56 | $2.56 | 268,200 |
| 2016-12-14 | $2.77 | $2.77 | 215,200 |
| 2016-12-13 | $2.86 | $2.86 | 124,900 |
| 2016-12-12 | $2.98 | $2.98 | 96,100 |
| 2016-12-09 | $3.00 | $3.00 | 150,900 |
| 2016-12-08 | $2.88 | $2.88 | 481,800 |
| 2016-12-07 | $3.02 | $3.02 | 437,400 |
| 2016-12-06 | $3.18 | $3.18 | 243,800 |
| 2016-12-05 | $3.26 | $3.26 | 232,600 |
| 2016-12-02 | $3.03 | $3.03 | 188,700 |
| 2016-12-01 | $3.11 | $3.11 | 128,900 |
| 2016-11-30 | $3.28 | $3.28 | 255,200 |
| 2016-11-29 | $3.38 | $3.38 | 138,600 |
| 2016-11-28 | $3.43 | $3.43 | 409,800 |
| 2016-11-25 | $3.10 | $3.10 | 294,100 |
| 2016-11-23 | $2.80 | $2.80 | 892,400 |
| 2016-11-22 | $3.07 | $3.07 | 556,800 |
| 2016-11-21 | $3.45 | $3.45 | 370,200 |
| 2016-11-18 | $3.75 | $3.75 | 234,100 |
| 2016-11-17 | $3.73 | $3.73 | 478,500 |
| 2016-11-16 | $3.95 | $3.95 | 363,000 |
| 2016-11-15 | $4.26 | $4.26 | 521,800 |
| 2016-11-14 | $4.05 | $4.05 | 532,800 |
| 2016-11-11 | $3.48 | $3.48 | 547,700 |
| 2016-11-10 | $3.67 | $3.67 | 1,015,700 |
| 2016-11-09 | $4.02 | $4.02 | 1,043,100 |
| 2016-11-08 | $4.35 | $4.35 | 1,841,800 |
| 2016-11-07 | $4.69 | $4.69 | 1,672,000 |
| 2016-11-04 | $3.33 | $3.33 | 571,300 |
| 2016-11-03 | $3.60 | $3.60 | 389,200 |
| 2016-11-02 | $3.67 | $3.67 | 365,000 |
| 2016-11-01 | $3.90 | $3.90 | 674,400 |
| 2016-10-31 | $4.19 | $4.19 | 524,100 |
| 2016-10-28 | $4.00 | $4.00 | 792,200 |
| 2016-10-27 | $3.30 | $3.30 | 698,800 |
| 2016-10-26 | $3.65 | $3.65 | 546,800 |
| 2016-10-25 | $4.00 | $4.00 | 572,800 |
| 2016-10-24 | $4.19 | $4.19 | 450,900 |
| 2016-10-21 | $4.00 | $4.00 | 700,700 |
| 2016-10-20 | $4.43 | $4.43 | 576,700 |
| 2016-10-19 | $4.57 | $4.57 | 1,504,200 |
| 2016-10-18 | $4.86 | $4.86 | 2,700,200 |
| 2016-10-17 | $4.16 | $4.16 | 1,452,000 |
| 2016-10-14 | $3.17 | $3.17 | 2,181,400 |
| 2016-10-13 | $2.50 | $2.50 | 5,155,600 |
| 2016-10-12 | $4.20 | $4.20 | 1,760,200 |
| 2016-10-11 | $3.34 | $3.34 | 1,181,700 |
| 2016-10-10 | $2.95 | $2.95 | 658,500 |
| 2016-10-07 | $2.45 | $2.45 | 388,100 |
| 2016-10-06 | $2.31 | $2.31 | 611,800 |
| 2016-10-05 | $2.58 | $2.58 | 1,344,300 |
| 2016-10-04 | $2.90 | $2.90 | 2,273,400 |
| 2016-10-03 | $2.46 | $2.46 | 1,220,700 |
| 2016-09-30 | $1.91 | $1.91 | 683,100 |
| 2016-09-29 | $1.67 | $1.67 | 384,400 |
| 2016-09-28 | $1.54 | $1.54 | 264,900 |
| 2016-09-27 | $1.39 | $1.39 | 256,200 |
| 2016-09-26 | $1.49 | $1.49 | 473,300 |
| 2016-09-23 | $1.60 | $1.60 | 1,242,300 |
| 2016-09-22 | $1.44 | $1.44 | 404,000 |
| 2016-09-21 | $1.20 | $1.20 | 146,400 |
| 2016-09-20 | $1.20 | $1.20 | 570,900 |
| 2016-09-19 | $1.10 | $1.10 | 151,000 |
| 2016-09-16 | $1.06 | $1.06 | 77,900 |
| 2016-09-15 | $0.99 | $0.99 | 128,300 |
| 2016-09-14 | $1.02 | $1.02 | 159,200 |
| 2016-09-13 | $1.05 | $1.05 | 213,600 |
| 2016-09-12 | $0.96 | $0.96 | 97,200 |
| 2016-09-09 | $0.96 | $0.96 | 436,900 |
| 2016-09-08 | $0.89 | $0.89 | 168,100 |
| 2016-09-07 | $0.77 | $0.77 | 33,200 |
| 2016-09-06 | $0.76 | $0.76 | 58,500 |
| 2016-09-02 | $0.78 | $0.78 | 47,700 |
| 2016-09-01 | $0.73 | $0.73 | 13,300 |
| 2016-08-31 | $0.77 | $0.77 | 36,000 |
| 2016-08-30 | $0.75 | $0.75 | 12,500 |
| 2016-08-29 | $0.76 | $0.76 | 13,200 |
| 2016-08-26 | $0.75 | $0.75 | 48,600 |
| 2016-08-25 | $0.74 | $0.74 | 41,800 |
| 2016-08-24 | $0.79 | $0.79 | 12,900 |
| 2016-08-23 | $0.79 | $0.79 | 9,400 |
| 2016-08-22 | $0.78 | $0.78 | 52,400 |
| 2016-08-19 | $0.78 | $0.78 | 15,700 |
| 2016-08-18 | $0.78 | $0.78 | 54,700 |
| 2016-08-17 | $0.80 | $0.80 | 56,700 |
| 2016-08-16 | $0.80 | $0.80 | 145,300 |
| 2016-08-15 | $0.80 | $0.80 | 65,400 |
| 2016-08-12 | $0.81 | $0.81 | 53,600 |
| 2016-08-11 | $0.83 | $0.83 | 103,200 |
| 2016-08-10 | $0.88 | $0.88 | 32,200 |
| 2016-08-09 | $0.88 | $0.88 | 38,100 |
| 2016-08-08 | $0.88 | $0.88 | 26,000 |
| 2016-08-05 | $0.85 | $0.85 | 84,100 |
| 2016-08-04 | $0.86 | $0.86 | 58,400 |
| 2016-08-03 | $0.90 | $0.90 | 10,900 |
| 2016-08-02 | $0.90 | $0.90 | 11,800 |
| 2016-08-01 | $0.85 | $0.85 | 72,900 |
| 2016-07-29 | $0.89 | $0.89 | 46,600 |
| 2016-07-28 | $0.92 | $0.92 | 37,000 |
| 2016-07-27 | $0.90 | $0.90 | 3,700 |
| 2016-07-26 | $0.93 | $0.93 | 27,600 |
| 2016-07-25 | $0.87 | $0.87 | 25,500 |
| 2016-07-22 | $0.86 | $0.86 | 48,500 |
| 2016-07-21 | $0.87 | $0.87 | 11,400 |
| 2016-07-20 | $0.88 | $0.88 | 18,600 |
| 2016-07-19 | $0.89 | $0.89 | 82,700 |
| 2016-07-18 | $0.88 | $0.88 | 10,500 |
| 2016-07-15 | $0.88 | $0.88 | 16,000 |
| 2016-07-14 | $0.91 | $0.91 | 44,900 |
| 2016-07-13 | $0.91 | $0.91 | 31,200 |
| 2016-07-12 | $0.92 | $0.92 | 29,300 |
| 2016-07-11 | $0.88 | $0.88 | 57,600 |
| 2016-07-08 | $0.91 | $0.91 | 49,600 |
| 2016-07-07 | $0.91 | $0.91 | 31,200 |
| 2016-07-06 | $0.91 | $0.91 | 69,200 |
| 2016-07-05 | $0.92 | $0.92 | 37,200 |
| 2016-07-01 | $0.91 | $0.91 | 12,200 |
| 2016-06-30 | $0.90 | $0.90 | 20,100 |
| 2016-06-29 | $0.91 | $0.91 | 225,400 |
| 2016-06-28 | $0.91 | $0.91 | 47,800 |
| 2016-06-27 | $0.91 | $0.91 | 20,300 |
| 2016-06-24 | $0.95 | $0.95 | 38,300 |
| 2016-06-23 | $0.95 | $0.95 | 31,000 |
| 2016-06-22 | $0.95 | $0.95 | 50,400 |
| 2016-06-21 | $1.00 | $1.00 | 70,300 |
| 2016-06-20 | $0.97 | $0.97 | 28,400 |
| 2016-06-17 | $0.92 | $0.92 | 43,600 |
| 2016-06-16 | $0.94 | $0.94 | 41,700 |
| 2016-06-15 | $0.94 | $0.94 | 31,100 |
| 2016-06-14 | $0.98 | $0.98 | 24,400 |
| 2016-06-13 | $0.91 | $0.91 | 96,800 |
| 2016-06-10 | $1.01 | $1.01 | 152,800 |
| 2016-06-09 | $1.09 | $1.09 | 158,200 |
| 2016-06-08 | $1.01 | $1.01 | 726,600 |
| 2016-06-07 | $0.73 | $0.73 | 107,900 |
| 2016-06-06 | $0.55 | $0.55 | 177,100 |
| 2016-06-03 | $0.62 | $0.62 | 134,700 |
| 2016-06-02 | $0.66 | $0.66 | 123,700 |
| 2016-06-01 | $0.77 | $0.77 | 109,800 |
| 2016-05-31 | $0.81 | $0.81 | 146,300 |
| 2016-05-27 | $0.93 | $0.93 | 79,000 |
| 2016-05-26 | $0.97 | $0.97 | 30,800 |
| 2016-05-25 | $0.96 | $0.96 | 24,600 |
| 2016-05-24 | $0.92 | $0.92 | 28,500 |
| 2016-05-23 | $0.96 | $0.96 | 57,100 |
| 2016-05-20 | $0.88 | $0.88 | 104,400 |
| 2016-05-19 | $0.90 | $0.90 | 123,700 |
| 2016-05-18 | $0.97 | $0.97 | 57,600 |
| 2016-05-17 | $1.01 | $1.01 | 31,300 |
| 2016-05-16 | $1.00 | $1.00 | 49,300 |
| 2016-05-13 | $1.02 | $1.02 | 74,800 |
| 2016-05-12 | $1.06 | $1.06 | 63,500 |
| 2016-05-11 | $1.06 | $1.06 | 57,500 |
| 2016-05-10 | $1.03 | $1.03 | 43,000 |
| 2016-05-09 | $1.03 | $1.03 | 201,700 |
| 2016-05-06 | $1.12 | $1.12 | 300,100 |
| 2016-05-05 | $1.05 | $1.05 | 244,400 |
| 2016-05-04 | $0.96 | $0.96 | 375,100 |
| 2016-05-03 | $1.16 | $1.16 | 247,300 |
| 2016-05-02 | $1.16 | $1.16 | 167,200 |
| 2016-04-29 | $1.31 | $1.31 | 50,500 |
| 2016-04-28 | $1.39 | $1.39 | 83,200 |
| 2016-04-27 | $1.36 | $1.36 | 410,800 |
| 2016-04-26 | $1.24 | $1.24 | 94,500 |
| 2016-04-25 | $1.33 | $1.33 | 79,500 |
| 2016-04-22 | $1.40 | $1.40 | 144,100 |
| 2016-04-21 | $1.31 | $1.31 | 403,500 |
| 2016-04-20 | $1.57 | $1.57 | 365,000 |
| 2016-04-19 | $1.68 | $1.68 | 579,800 |
| 2016-04-18 | $1.85 | $1.85 | 857,900 |
| 2016-04-15 | $1.50 | $1.50 | 511,500 |
| 2016-04-14 | $1.27 | $1.27 | 224,700 |
| 2016-04-13 | $1.12 | $1.12 | 125,000 |
| 2016-04-12 | $1.11 | $1.11 | 342,500 |
| 2016-04-11 | $1.07 | $1.07 | 191,600 |
| 2016-04-08 | $1.08 | $1.08 | 713,900 |
| 2016-04-07 | $1.21 | $1.21 | 955,800 |
| 2016-04-06 | $0.86 | $0.86 | 416,300 |
| 2016-04-05 | $0.69 | $0.69 | 113,000 |
| 2016-04-04 | $0.66 | $0.66 | 69,700 |
| 2016-04-01 | $0.63 | $0.63 | 36,000 |
| 2016-03-31 | $0.61 | $0.61 | 173,600 |
| 2016-03-30 | $0.67 | $0.67 | 80,800 |
| 2016-03-29 | $0.66 | $0.66 | 722,200 |
| 2016-03-28 | $0.68 | $0.68 | 749,400 |
| 2016-03-24 | $0.47 | $0.47 | 56,300 |
| 2016-03-23 | $0.45 | $0.45 | 14,900 |
| 2016-03-22 | $0.44 | $0.44 | 34,600 |
| 2016-03-21 | $0.44 | $0.44 | 19,600 |
| 2016-03-18 | $0.47 | $0.47 | 81,800 |
| 2016-03-17 | $0.50 | $0.50 | 4,700 |
| 2016-03-16 | $0.50 | $0.50 | 21,700 |
| 2016-03-15 | $0.50 | $0.50 | 293,300 |
| 2016-03-14 | $0.50 | $0.50 | 209,900 |
| 2016-03-11 | $0.45 | $0.45 | 27,300 |
| 2016-03-10 | $0.45 | $0.45 | 69,000 |
| 2016-03-09 | $0.41 | $0.41 | 24,400 |
| 2016-03-08 | $0.41 | $0.41 | 73,600 |
| 2016-03-07 | $0.40 | $0.40 | 52,700 |
| 2016-03-04 | $0.37 | $0.37 | 36,700 |
| 2016-03-03 | $0.37 | $0.37 | 103,300 |
| 2016-03-02 | $0.42 | $0.42 | 25,100 |
| 2016-03-01 | $0.45 | $0.45 | 42,200 |
| 2016-02-29 | $0.45 | $0.45 | 15,600 |
| 2016-02-26 | $0.45 | $0.45 | 40,400 |
| 2016-02-25 | $0.39 | $0.39 | 13,800 |
| 2016-02-24 | $0.38 | $0.38 | 163,500 |
| 2016-02-23 | $0.39 | $0.39 | 39,900 |
| 2016-02-22 | $0.41 | $0.41 | 21,100 |
| 2016-02-19 | $0.40 | $0.40 | 45,900 |
| 2016-02-18 | $0.41 | $0.41 | 113,500 |
| 2016-02-17 | $0.39 | $0.39 | 32,900 |
| 2016-02-16 | $0.40 | $0.40 | 18,700 |
| 2016-02-12 | $0.38 | $0.38 | 65,300 |
| 2016-02-11 | $0.37 | $0.37 | 43,400 |
| 2016-02-10 | $0.40 | $0.40 | 18,800 |
| 2016-02-09 | $0.40 | $0.40 | 12,100 |
| 2016-02-08 | $0.38 | $0.38 | 88,800 |
| 2016-02-05 | $0.41 | $0.41 | 70,800 |
| 2016-02-04 | $0.40 | $0.40 | 24,800 |
| 2016-02-03 | $0.45 | $0.45 | 58,100 |
| 2016-02-02 | $0.46 | $0.46 | 4,900 |
| 2016-02-01 | $0.48 | $0.48 | 133,200 |
| 2016-01-29 | $0.46 | $0.46 | 40,700 |
| 2016-01-28 | $0.44 | $0.44 | 49,700 |
| 2016-01-27 | $0.47 | $0.47 | 30,600 |
| 2016-01-26 | $0.50 | $0.50 | 43,600 |
| 2016-01-25 | $0.53 | $0.53 | 35,000 |
| 2016-01-22 | $0.62 | $0.62 | 34,900 |
| 2016-01-21 | $0.52 | $0.52 | 46,300 |
| 2016-01-20 | $0.50 | $0.50 | 108,200 |
| 2016-01-19 | $0.53 | $0.53 | 51,200 |
| 2016-01-15 | $0.65 | $0.65 | 49,600 |
| 2016-01-14 | $0.66 | $0.66 | 19,900 |
| 2016-01-13 | $0.73 | $0.73 | 6,900 |
| 2016-01-12 | $0.73 | $0.73 | 23,100 |
| 2016-01-11 | $0.74 | $0.74 | 15,000 |
| 2016-01-08 | $0.75 | $0.75 | 17,500 |
| 2016-01-07 | $0.69 | $0.69 | 79,000 |
| 2016-01-06 | $0.81 | $0.81 | 216,100 |
| 2016-01-05 | $0.74 | $0.74 | 64,400 |
| 2016-01-04 | $0.68 | $0.68 | 27,300 |