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
- 2005-02-17 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 | $0.75 | $0.75 | 20,451 |
| 2016-12-29 | $0.25 | $0.25 | 0 |
| 2016-12-28 | $0.25 | $0.25 | 0 |
| 2016-12-27 | $0.25 | $0.25 | 0 |
| 2016-12-23 | $0.25 | $0.25 | 0 |
| 2016-12-22 | $0.25 | $0.25 | 0 |
| 2016-12-21 | $0.25 | $0.25 | 0 |
| 2016-12-20 | $0.25 | $0.25 | 0 |
| 2016-12-19 | $0.25 | $0.25 | 0 |
| 2016-12-16 | $0.25 | $0.25 | 0 |
| 2016-12-15 | $0.25 | $0.25 | 0 |
| 2016-12-14 | $0.25 | $0.25 | 0 |
| 2016-12-13 | $0.25 | $0.25 | 20 |
| 2016-12-12 | $0.25 | $0.25 | 0 |
| 2016-12-09 | $0.25 | $0.25 | 155 |
| 2016-12-08 | $0.20 | $0.20 | 0 |
| 2016-12-07 | $0.20 | $0.20 | 40 |
| 2016-12-06 | $0.20 | $0.20 | 20 |
| 2016-12-05 | $0.20 | $0.20 | 48 |
| 2016-12-02 | $0.20 | $0.20 | 0 |
| 2016-12-01 | $0.20 | $0.20 | 0 |
| 2016-11-30 | $0.20 | $0.20 | 21 |
| 2016-11-29 | $0.28 | $0.28 | 0 |
| 2016-11-28 | $0.28 | $0.28 | 0 |
| 2016-11-25 | $0.28 | $0.28 | 0 |
| 2016-11-23 | $0.28 | $0.28 | 0 |
| 2016-11-22 | $0.28 | $0.28 | 762 |
| 2016-11-21 | $0.30 | $0.30 | 100 |
| 2016-11-18 | $0.30 | $0.30 | 150 |
| 2016-11-17 | $0.30 | $0.30 | 19 |
| 2016-11-16 | $0.20 | $0.20 | 0 |
| 2016-11-15 | $0.20 | $0.20 | 200 |
| 2016-11-14 | $0.25 | $0.25 | 0 |
| 2016-11-11 | $0.25 | $0.25 | 2,041 |
| 2016-11-10 | $0.15 | $0.15 | 29,728 |
| 2016-11-09 | $0.38 | $0.38 | 0 |
| 2016-11-08 | $0.38 | $0.38 | 0 |
| 2016-11-07 | $0.38 | $0.38 | 0 |
| 2016-11-04 | $0.38 | $0.38 | 90 |
| 2016-11-03 | $0.50 | $0.50 | 0 |
| 2016-11-02 | $0.50 | $0.50 | 0 |
| 2016-11-01 | $0.50 | $0.50 | 0 |
| 2016-10-31 | $0.50 | $0.50 | 0 |
| 2016-10-28 | $0.50 | $0.50 | 20 |
| 2016-10-27 | $0.50 | $0.50 | 34 |
| 2016-10-26 | $0.60 | $0.60 | 0 |
| 2016-10-25 | $0.60 | $0.60 | 0 |
| 2016-10-24 | $0.60 | $0.60 | 0 |
| 2016-10-21 | $0.60 | $0.60 | 0 |
| 2016-10-20 | $0.60 | $0.60 | 0 |
| 2016-10-19 | $0.60 | $0.60 | 0 |
| 2016-10-18 | $0.60 | $0.60 | 643 |
| 2016-10-17 | $0.38 | $0.38 | 0 |
| 2016-10-14 | $0.38 | $0.38 | 0 |
| 2016-10-13 | $0.38 | $0.38 | 0 |
| 2016-10-12 | $0.38 | $0.38 | 9 |
| 2016-10-11 | $0.30 | $0.30 | 0 |
| 2016-10-10 | $0.30 | $0.30 | 0 |
| 2016-10-07 | $0.30 | $0.30 | 0 |
| 2016-10-06 | $0.30 | $0.30 | 0 |
| 2016-10-05 | $0.30 | $0.30 | 200 |
| 2016-10-04 | $0.38 | $0.38 | 9 |
| 2016-10-03 | $0.30 | $0.30 | 217 |
| 2016-09-30 | $0.30 | $0.30 | 3,814 |
| 2016-09-29 | $0.40 | $0.40 | 811 |
| 2016-09-28 | $0.30 | $0.30 | 500 |
| 2016-09-27 | $0.35 | $0.35 | 560 |
| 2016-09-26 | $0.35 | $0.35 | 500 |
| 2016-09-23 | $0.40 | $0.40 | 2,500 |
| 2016-09-22 | $0.50 | $0.50 | 500 |
| 2016-09-21 | $0.65 | $0.65 | 680 |
| 2016-09-20 | $0.85 | $0.85 | 1,301 |
| 2016-09-19 | $0.85 | $0.85 | 0 |
| 2016-09-16 | $0.85 | $0.85 | 0 |
| 2016-09-15 | $0.85 | $0.85 | 60 |
| 2016-09-14 | $0.50 | $0.50 | 0 |
| 2016-09-13 | $0.50 | $0.50 | 0 |
| 2016-09-12 | $0.50 | $0.50 | 0 |
| 2016-09-09 | $0.50 | $0.50 | 0 |
| 2016-09-08 | $0.50 | $0.50 | 400 |
| 2016-09-07 | $0.55 | $0.55 | 658 |
| 2016-09-06 | $0.55 | $0.55 | 0 |
| 2016-09-02 | $0.55 | $0.55 | 0 |
| 2016-09-01 | $0.55 | $0.55 | 0 |
| 2016-08-31 | $0.55 | $0.55 | 400 |
| 2016-08-30 | $0.70 | $0.70 | 7 |
| 2016-08-29 | $0.70 | $0.70 | 0 |
| 2016-08-26 | $0.70 | $0.70 | 0 |
| 2016-08-25 | $0.70 | $0.70 | 0 |
| 2016-08-24 | $0.70 | $0.70 | 0 |
| 2016-08-23 | $0.70 | $0.70 | 0 |
| 2016-08-22 | $0.70 | $0.70 | 0 |
| 2016-08-19 | $0.70 | $0.70 | 3 |
| 2016-08-18 | $0.65 | $0.65 | 180 |
| 2016-08-17 | $0.65 | $0.65 | 0 |
| 2016-08-16 | $0.65 | $0.65 | 1 |
| 2016-08-15 | $0.95 | $0.95 | 700 |
| 2016-08-12 | $1.00 | $1.00 | 0 |
| 2016-08-11 | $1.00 | $1.00 | 0 |
| 2016-08-10 | $1.00 | $1.00 | 0 |
| 2016-08-09 | $1.00 | $1.00 | 168 |
| 2016-08-08 | $1.00 | $1.00 | 0 |
| 2016-08-05 | $1.00 | $1.00 | 0 |
| 2016-08-04 | $1.00 | $1.00 | 4 |
| 2016-08-03 | $1.25 | $1.25 | 0 |
| 2016-08-02 | $1.25 | $1.25 | 0 |
| 2016-08-01 | $1.25 | $1.25 | 0 |
| 2016-07-29 | $1.25 | $1.25 | 130 |
| 2016-07-28 | $1.25 | $1.25 | 157 |
| 2016-07-27 | $1.80 | $1.80 | 90 |
| 2016-07-26 | $1.25 | $1.25 | 30 |
| 2016-07-25 | $1.10 | $1.10 | 0 |
| 2016-07-22 | $1.10 | $1.10 | 0 |
| 2016-07-21 | $1.10 | $1.10 | 0 |
| 2016-07-20 | $1.10 | $1.10 | 15 |
| 2016-07-19 | $1.11 | $1.11 | 86 |
| 2016-07-18 | $1.13 | $1.13 | 104 |
| 2016-07-15 | $1.20 | $1.20 | 0 |
| 2016-07-14 | $1.20 | $1.20 | 0 |
| 2016-07-13 | $1.20 | $1.20 | 0 |
| 2016-07-12 | $1.20 | $1.20 | 13 |
| 2016-07-11 | $1.20 | $1.20 | 16 |
| 2016-07-08 | $1.20 | $1.20 | 140 |
| 2016-07-07 | $1.50 | $1.50 | 29 |
| 2016-07-06 | $1.62 | $1.62 | 0 |
| 2016-07-05 | $1.62 | $1.62 | 20 |
| 2016-07-01 | $1.20 | $1.20 | 5 |
| 2016-06-30 | $1.50 | $1.50 | 0 |
| 2016-06-29 | $1.50 | $1.50 | 106 |
| 2016-06-28 | $1.50 | $1.50 | 0 |
| 2016-06-27 | $1.50 | $1.50 | 0 |
| 2016-06-24 | $1.50 | $1.50 | 0 |
| 2016-06-23 | $1.50 | $1.50 | 0 |
| 2016-06-22 | $1.50 | $1.50 | 16 |
| 2016-06-21 | $1.50 | $1.50 | 407 |
| 2016-06-20 | $1.55 | $1.55 | 0 |
| 2016-06-17 | $1.55 | $1.55 | 0 |
| 2016-06-16 | $1.55 | $1.55 | 0 |
| 2016-06-15 | $1.55 | $1.55 | 0 |
| 2016-06-14 | $1.55 | $1.55 | 0 |
| 2016-06-13 | $1.55 | $1.55 | 34 |
| 2016-06-10 | $1.55 | $1.55 | 9 |
| 2016-06-09 | $1.56 | $1.56 | 15 |
| 2016-06-08 | $1.95 | $1.95 | 0 |
| 2016-06-07 | $1.95 | $1.95 | 20 |
| 2016-06-06 | $1.95 | $1.95 | 0 |
| 2016-06-03 | $1.95 | $1.95 | 0 |
| 2016-06-02 | $1.95 | $1.95 | 426 |
| 2016-06-01 | $0.80 | $0.80 | 20 |
| 2016-05-31 | $0.70 | $0.70 | 0 |
| 2016-05-27 | $0.70 | $0.70 | 0 |
| 2016-05-26 | $0.70 | $0.70 | 0 |
| 2016-05-25 | $0.70 | $0.70 | 0 |
| 2016-05-24 | $0.70 | $0.70 | 0 |
| 2016-05-23 | $0.70 | $0.70 | 0 |
| 2016-05-20 | $0.70 | $0.70 | 0 |
| 2016-05-19 | $0.70 | $0.70 | 30 |
| 2016-05-18 | $1.50 | $1.50 | 0 |
| 2016-05-17 | $1.50 | $1.50 | 20 |
| 2016-05-16 | $2.00 | $2.00 | 0 |
| 2016-05-13 | $2.00 | $2.00 | 86 |
| 2016-05-12 | $2.05 | $2.05 | 100 |
| 2016-05-11 | $2.43 | $2.43 | 5 |
| 2016-05-10 | $2.00 | $2.00 | 20 |
| 2016-05-09 | $2.00 | $2.00 | 0 |
| 2016-05-06 | $2.00 | $2.00 | 0 |
| 2016-05-05 | $2.00 | $2.00 | 0 |
| 2016-05-04 | $2.00 | $2.00 | 91 |
| 2016-05-03 | $2.60 | $2.60 | 0 |
| 2016-05-02 | $2.60 | $2.60 | 90 |
| 2016-04-29 | $2.10 | $2.10 | 0 |
| 2016-04-28 | $2.10 | $2.10 | 0 |
| 2016-04-27 | $2.10 | $2.10 | 0 |
| 2016-04-26 | $2.10 | $2.10 | 335 |
| 2016-04-25 | $3.35 | $3.35 | 0 |
| 2016-04-22 | $3.35 | $3.35 | 0 |
| 2016-04-21 | $3.35 | $3.35 | 0 |
| 2016-04-20 | $3.35 | $3.35 | 14 |
| 2016-04-19 | $3.35 | $3.35 | 18 |
| 2016-04-18 | $2.00 | $2.00 | 0 |
| 2016-04-15 | $2.00 | $2.00 | 13 |
| 2016-04-14 | $0.05 | $0.05 | 310 |
| 2016-04-13 | $2.60 | $2.60 | 0 |
| 2016-04-12 | $2.60 | $2.60 | 0 |
| 2016-04-11 | $2.60 | $2.60 | 0 |
| 2016-04-08 | $2.60 | $2.60 | 29 |
| 2016-04-07 | $2.60 | $2.60 | 0 |
| 2016-04-06 | $2.60 | $2.60 | 0 |
| 2016-04-05 | $2.60 | $2.60 | 0 |
| 2016-04-04 | $2.60 | $2.60 | 0 |
| 2016-04-01 | $2.75 | $2.75 | 0 |
| 2016-03-31 | $2.75 | $2.75 | 200 |
| 2016-03-30 | $2.60 | $2.60 | 119 |
| 2016-03-29 | $2.65 | $2.65 | 43 |
| 2016-03-28 | $2.75 | $2.75 | 0 |
| 2016-03-24 | $2.75 | $2.75 | 26 |
| 2016-03-23 | $2.65 | $2.65 | 266 |
| 2016-03-22 | $3.35 | $3.35 | 10 |
| 2016-03-21 | $3.85 | $3.85 | 0 |
| 2016-03-18 | $3.85 | $3.85 | 82 |
| 2016-03-17 | $3.85 | $3.85 | 0 |
| 2016-03-16 | $3.85 | $3.85 | 17 |
| 2016-03-15 | $4.35 | $4.35 | 158 |
| 2016-03-14 | $4.40 | $4.40 | 68 |
| 2016-03-11 | $4.35 | $4.35 | 0 |
| 2016-03-10 | $4.35 | $4.35 | 426 |
| 2016-03-09 | $3.80 | $3.80 | 40 |
| 2016-03-08 | $3.80 | $3.80 | 0 |
| 2016-03-07 | $3.80 | $3.80 | 30 |
| 2016-03-04 | $3.80 | $3.80 | 129 |
| 2016-03-03 | $4.00 | $4.00 | 0 |
| 2016-03-02 | $4.45 | $4.45 | 92 |
| 2016-03-01 | $4.45 | $4.45 | 382 |
| 2016-02-29 | $4.00 | $4.00 | 0 |
| 2016-02-26 | $4.00 | $4.00 | 68 |
| 2016-02-25 | $5.00 | $5.00 | 0 |
| 2016-02-24 | $5.00 | $5.00 | 218 |
| 2016-02-23 | $5.00 | $5.00 | 415 |
| 2016-02-22 | $5.50 | $5.50 | 51 |
| 2016-02-19 | $5.50 | $5.50 | 1 |
| 2016-02-18 | $5.93 | $5.93 | 24 |
| 2016-02-17 | $5.00 | $5.00 | 4 |
| 2016-02-16 | $5.00 | $5.00 | 329 |
| 2016-02-12 | $6.00 | $6.00 | 602 |
| 2016-02-11 | $6.50 | $6.50 | 54 |
| 2016-02-10 | $6.30 | $6.30 | 196 |
| 2016-02-09 | $7.50 | $7.50 | 285 |
| 2016-02-08 | $8.05 | $8.05 | 546 |
| 2016-02-05 | $7.00 | $7.00 | 951 |
| 2016-02-04 | $8.50 | $8.50 | 411 |
| 2016-02-03 | $7.50 | $7.50 | 213 |
| 2016-02-02 | $7.13 | $7.13 | 29 |
| 2016-02-01 | $6.25 | $6.25 | 706 |
| 2016-01-29 | $6.85 | $6.85 | 89 |
| 2016-01-28 | $6.40 | $6.40 | 287 |
| 2016-01-27 | $6.63 | $6.63 | 286 |
| 2016-01-26 | $6.00 | $6.00 | 1,131 |
| 2016-01-25 | $8.05 | $8.05 | 869 |
| 2016-01-22 | $12.00 | $12.00 | 702 |
| 2016-01-21 | $12.00 | $12.00 | 494 |
| 2016-01-20 | $12.00 | $12.00 | 527 |
| 2016-01-19 | $10.00 | $10.00 | 428 |
| 2016-01-15 | $8.50 | $8.50 | 123 |
| 2016-01-14 | $7.50 | $7.50 | 610 |
| 2016-01-13 | $8.70 | $8.70 | 2,181 |
| 2016-01-12 | $11.50 | $11.50 | 3,071 |
| 2016-01-11 | $10.00 | $10.00 | 2,109 |
| 2016-01-08 | $8.75 | $8.75 | 1,339 |
| 2016-01-07 | $8.65 | $8.65 | 428 |
| 2016-01-06 | $13.75 | $13.75 | 1,195 |
| 2016-01-05 | $5.00 | $5.00 | 240 |
| 2016-01-04 | $4.50 | $4.50 | 449 |