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
- 2000-01-14 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 | $1.63 | $1.63 | 326 |
| 2016-12-29 | $1.51 | $1.51 | 143 |
| 2016-12-28 | $1.88 | $1.88 | 0 |
| 2016-12-27 | $1.88 | $1.88 | 1,010 |
| 2016-12-23 | $1.50 | $1.50 | 146 |
| 2016-12-22 | $1.37 | $1.37 | 598 |
| 2016-12-21 | $1.25 | $1.25 | 0 |
| 2016-12-20 | $1.25 | $1.25 | 0 |
| 2016-12-19 | $1.25 | $1.25 | 295 |
| 2016-12-16 | $1.63 | $1.63 | 1 |
| 2016-12-15 | $1.80 | $1.80 | 28 |
| 2016-12-14 | $1.53 | $1.53 | 80 |
| 2016-12-13 | $1.50 | $1.50 | 1,045 |
| 2016-12-12 | $1.75 | $1.75 | 1,224 |
| 2016-12-09 | $1.43 | $1.43 | 40 |
| 2016-12-08 | $1.50 | $1.50 | 1,246 |
| 2016-12-07 | $1.75 | $1.75 | 183 |
| 2016-12-06 | $2.25 | $2.25 | 50 |
| 2016-12-05 | $2.43 | $2.43 | 60 |
| 2016-12-02 | $1.45 | $1.45 | 0 |
| 2016-12-01 | $1.45 | $1.45 | 40 |
| 2016-11-30 | $1.43 | $1.43 | 1 |
| 2016-11-29 | $2.13 | $2.13 | 264 |
| 2016-11-28 | $1.60 | $1.60 | 684 |
| 2016-11-25 | $1.00 | $1.00 | 544 |
| 2016-11-23 | $2.25 | $2.25 | 0 |
| 2016-11-22 | $2.25 | $2.25 | 160 |
| 2016-11-21 | $2.25 | $2.25 | 97 |
| 2016-11-18 | $1.63 | $1.63 | 15 |
| 2016-11-17 | $1.63 | $1.63 | 129 |
| 2016-11-16 | $1.88 | $1.88 | 2,184 |
| 2016-11-15 | $1.25 | $1.25 | 40 |
| 2016-11-14 | $1.75 | $1.75 | 0 |
| 2016-11-11 | $1.75 | $1.75 | 224 |
| 2016-11-10 | $1.75 | $1.75 | 357 |
| 2016-11-09 | $1.75 | $1.75 | 46 |
| 2016-11-08 | $1.15 | $1.15 | 0 |
| 2016-11-07 | $1.15 | $1.15 | 473 |
| 2016-11-04 | $1.50 | $1.50 | 0 |
| 2016-11-03 | $1.50 | $1.50 | 3 |
| 2016-11-02 | $1.47 | $1.47 | 31 |
| 2016-11-01 | $1.25 | $1.25 | 40 |
| 2016-10-31 | $1.25 | $1.25 | 127 |
| 2016-10-28 | $1.25 | $1.25 | 683 |
| 2016-10-27 | $1.25 | $1.25 | 0 |
| 2016-10-26 | $1.25 | $1.25 | 0 |
| 2016-10-25 | $1.38 | $1.38 | 288 |
| 2016-10-24 | $1.25 | $1.25 | 40 |
| 2016-10-21 | $1.20 | $1.20 | 656 |
| 2016-10-20 | $1.08 | $1.08 | 255 |
| 2016-10-19 | $1.75 | $1.75 | 101 |
| 2016-10-18 | $2.00 | $2.00 | 864 |
| 2016-10-17 | $0.95 | $0.95 | 109 |
| 2016-10-14 | $1.00 | $1.00 | 738 |
| 2016-10-13 | $1.25 | $1.25 | 4 |
| 2016-10-12 | $1.25 | $1.25 | 280 |
| 2016-10-11 | $1.26 | $1.26 | 0 |
| 2016-10-10 | $1.26 | $1.26 | 188 |
| 2016-10-07 | $1.28 | $1.28 | 10 |
| 2016-10-06 | $1.25 | $1.25 | 70 |
| 2016-10-05 | $1.98 | $1.98 | 169 |
| 2016-10-04 | $2.25 | $2.25 | 60 |
| 2016-10-03 | $1.93 | $1.93 | 251 |
| 2016-09-30 | $1.88 | $1.88 | 487 |
| 2016-09-29 | $2.00 | $2.00 | 133 |
| 2016-09-28 | $1.75 | $1.75 | 32 |
| 2016-09-27 | $1.98 | $1.98 | 699 |
| 2016-09-26 | $1.98 | $1.98 | 467 |
| 2016-09-23 | $1.98 | $1.98 | 366 |
| 2016-09-22 | $1.65 | $1.65 | 2,803 |
| 2016-09-21 | $1.28 | $1.28 | 27 |
| 2016-09-20 | $1.18 | $1.18 | 132 |
| 2016-09-19 | $1.13 | $1.13 | 253 |
| 2016-09-16 | $1.04 | $1.04 | 141 |
| 2016-09-15 | $0.78 | $0.78 | 0 |
| 2016-09-14 | $0.78 | $0.78 | 0 |
| 2016-09-13 | $0.78 | $0.78 | 90 |
| 2016-09-12 | $1.23 | $1.23 | 1,989 |
| 2016-09-09 | $1.85 | $1.85 | 280 |
| 2016-09-08 | $1.25 | $1.25 | 706 |
| 2016-09-07 | $1.00 | $1.00 | 173 |
| 2016-09-06 | $0.68 | $0.68 | 129 |
| 2016-09-02 | $0.75 | $0.75 | 914 |
| 2016-09-01 | $0.75 | $0.75 | 770 |
| 2016-08-31 | $0.75 | $0.75 | 337 |
| 2016-08-30 | $0.55 | $0.55 | 20 |
| 2016-08-29 | $0.57 | $0.57 | 460 |
| 2016-08-26 | $0.65 | $0.65 | 38 |
| 2016-08-25 | $0.75 | $0.75 | 443 |
| 2016-08-24 | $0.55 | $0.55 | 1,219 |
| 2016-08-23 | $0.75 | $0.75 | 3,000 |
| 2016-08-22 | $0.55 | $0.55 | 4,702 |
| 2016-08-19 | $0.63 | $0.63 | 5,495 |
| 2016-08-18 | $0.75 | $0.75 | 5,349 |
| 2016-08-17 | $0.75 | $0.75 | 2,378 |
| 2016-08-16 | $1.00 | $1.00 | 0 |
| 2016-08-15 | $1.06 | $1.06 | 87 |
| 2016-08-12 | $1.00 | $1.00 | 125 |
| 2016-08-11 | $1.25 | $1.25 | 1,355 |
| 2016-08-10 | $1.38 | $1.38 | 2,992 |
| 2016-08-09 | $1.75 | $1.75 | 8,766 |
| 2016-08-08 | $1.05 | $1.05 | 246 |
| 2016-08-05 | $1.63 | $1.63 | 421 |
| 2016-08-04 | $1.75 | $1.75 | 256 |
| 2016-08-03 | $1.75 | $1.75 | 100 |
| 2016-08-02 | $1.75 | $1.75 | 534 |
| 2016-08-01 | $1.75 | $1.75 | 1,925 |
| 2016-07-29 | $1.75 | $1.75 | 184 |
| 2016-07-28 | $2.10 | $2.10 | 1,320 |
| 2016-07-27 | $2.06 | $2.06 | 523 |
| 2016-07-26 | $1.98 | $1.98 | 2,394 |
| 2016-07-25 | $2.73 | $2.73 | 205 |
| 2016-07-22 | $2.50 | $2.50 | 71 |
| 2016-07-21 | $2.53 | $2.53 | 260 |
| 2016-07-20 | $2.53 | $2.53 | 2,440 |
| 2016-07-19 | $2.85 | $2.85 | 74 |
| 2016-07-18 | $2.65 | $2.65 | 86 |
| 2016-07-15 | $2.53 | $2.53 | 817 |
| 2016-07-14 | $2.84 | $2.84 | 30 |
| 2016-07-13 | $3.18 | $3.18 | 572 |
| 2016-07-12 | $3.13 | $3.13 | 174 |
| 2016-07-11 | $3.23 | $3.23 | 237 |
| 2016-07-08 | $2.50 | $2.50 | 264 |
| 2016-07-07 | $2.53 | $2.53 | 264 |
| 2016-07-06 | $3.00 | $3.00 | 28 |
| 2016-07-05 | $3.03 | $3.03 | 20 |
| 2016-07-01 | $3.51 | $3.51 | 9 |
| 2016-06-30 | $3.08 | $3.08 | 65 |
| 2016-06-29 | $3.28 | $3.28 | 499 |
| 2016-06-28 | $3.43 | $3.43 | 643 |
| 2016-06-27 | $3.85 | $3.85 | 8 |
| 2016-06-24 | $3.50 | $3.50 | 725 |
| 2016-06-23 | $3.75 | $3.75 | 530 |
| 2016-06-22 | $3.75 | $3.75 | 70 |
| 2016-06-21 | $3.78 | $3.77 | 940 |
| 2016-06-20 | $3.95 | $3.95 | 130 |
| 2016-06-17 | $3.75 | $3.75 | 0 |
| 2016-06-16 | $3.75 | $3.75 | 310 |
| 2016-06-15 | $3.65 | $3.65 | 1,736 |
| 2016-06-14 | $3.79 | $3.79 | 1,641 |
| 2016-06-13 | $3.97 | $3.97 | 450 |
| 2016-06-10 | $3.68 | $3.68 | 582 |
| 2016-06-09 | $3.75 | $3.75 | 646 |
| 2016-06-08 | $3.88 | $3.88 | 1,424 |
| 2016-06-07 | $4.13 | $4.13 | 2,022 |
| 2016-06-06 | $4.25 | $4.25 | 917 |
| 2016-06-03 | $4.37 | $4.37 | 1,497 |
| 2016-06-02 | $4.75 | $4.75 | 557 |
| 2016-06-01 | $4.98 | $4.98 | 1,483 |
| 2016-05-31 | $4.50 | $4.50 | 3,388 |
| 2016-05-27 | $4.48 | $4.48 | 2,040 |
| 2016-05-26 | $5.68 | $5.68 | 3,019 |
| 2016-05-25 | $5.14 | $5.14 | 3,540 |
| 2016-05-24 | $5.50 | $5.50 | 459 |
| 2016-05-23 | $5.50 | $5.50 | 5,193 |
| 2016-05-20 | $4.45 | $4.45 | 30,534 |
| 2016-05-19 | $5.50 | $5.50 | 611 |
| 2016-05-18 | $5.48 | $5.48 | 1,660 |
| 2016-05-17 | $5.88 | $5.88 | 3,145 |
| 2016-05-16 | $5.50 | $5.50 | 4,505 |
| 2016-05-13 | $6.00 | $6.00 | 4,160 |
| 2016-05-12 | $7.08 | $7.08 | 5,721 |
| 2016-05-11 | $6.88 | $6.88 | 9,584 |
| 2016-05-10 | $6.66 | $6.66 | 4,408 |
| 2016-05-09 | $6.63 | $6.63 | 19,794 |
| 2016-05-06 | $5.18 | $5.18 | 892 |
| 2016-05-05 | $7.00 | $7.00 | 364 |
| 2016-05-04 | $6.75 | $6.75 | 421 |
| 2016-05-03 | $7.25 | $7.25 | 220 |
| 2016-05-02 | $7.88 | $7.88 | 503 |
| 2016-04-29 | $8.13 | $8.13 | 680 |
| 2016-04-28 | $7.98 | $7.98 | 585 |
| 2016-04-27 | $7.38 | $7.38 | 597 |
| 2016-04-26 | $7.38 | $7.38 | 2,758 |
| 2016-04-25 | $7.95 | $7.95 | 3,388 |
| 2016-04-22 | $8.75 | $8.75 | 476 |
| 2016-04-21 | $9.00 | $9.00 | 1,115 |
| 2016-04-20 | $8.25 | $8.25 | 1,789 |
| 2016-04-19 | $9.50 | $9.50 | 10,627 |
| 2016-04-18 | $7.78 | $7.78 | 18,463 |
| 2016-04-15 | $10.00 | $10.00 | 4,011 |
| 2016-04-14 | $7.58 | $7.58 | 1,182 |
| 2016-04-13 | $9.75 | $9.75 | 285 |
| 2016-04-12 | $9.00 | $9.00 | 456 |
| 2016-04-11 | $9.95 | $9.95 | 385 |
| 2016-04-08 | $10.00 | $10.00 | 607 |
| 2016-04-07 | $9.68 | $9.68 | 596 |
| 2016-04-06 | $9.98 | $9.98 | 856 |
| 2016-04-05 | $10.73 | $10.73 | 703 |
| 2016-04-04 | $11.40 | $11.40 | 655 |
| 2016-04-01 | $10.08 | $10.08 | 59 |
| 2016-03-31 | $10.75 | $10.75 | 919 |
| 2016-03-30 | $12.15 | $12.15 | 848 |
| 2016-03-29 | $12.55 | $12.55 | 306 |
| 2016-03-28 | $12.75 | $12.75 | 549 |
| 2016-03-24 | $13.08 | $13.08 | 665 |
| 2016-03-23 | $14.25 | $14.25 | 800 |
| 2016-03-22 | $13.75 | $13.75 | 746 |
| 2016-03-21 | $13.74 | $13.74 | 1,815 |
| 2016-03-18 | $14.44 | $14.44 | 14,087 |
| 2016-03-17 | $13.78 | $13.78 | 4,476 |
| 2016-03-16 | $15.00 | $15.00 | 1,102 |
| 2016-03-15 | $14.88 | $14.88 | 1,555 |
| 2016-03-14 | $15.43 | $15.43 | 1,353 |
| 2016-03-11 | $16.88 | $16.88 | 3,316 |
| 2016-03-10 | $18.50 | $18.50 | 3,214 |
| 2016-03-09 | $17.50 | $17.50 | 13,210 |
| 2016-03-08 | $13.75 | $13.75 | 974 |
| 2016-03-07 | $15.63 | $15.63 | 584 |
| 2016-03-04 | $13.75 | $13.75 | 639 |
| 2016-03-03 | $16.00 | $16.00 | 1,171 |
| 2016-03-02 | $15.00 | $15.00 | 7,662 |
| 2016-03-01 | $21.25 | $21.25 | 22,409 |
| 2016-02-29 | $17.50 | $17.50 | 406 |
| 2016-02-26 | $18.75 | $18.75 | 201 |
| 2016-02-25 | $15.63 | $15.63 | 461 |
| 2016-02-24 | $17.50 | $17.50 | 6,204 |
| 2016-02-23 | $13.00 | $13.00 | 46 |
| 2016-02-22 | $13.63 | $13.63 | 9 |
| 2016-02-19 | $14.25 | $14.25 | 293 |
| 2016-02-18 | $17.25 | $17.25 | 476 |
| 2016-02-17 | $8.75 | $8.75 | 2,860 |
| 2016-02-16 | $20.00 | $20.00 | 4,291 |
| 2016-02-12 | $17.50 | $17.50 | 0 |
| 2016-02-11 | $17.50 | $17.50 | 217 |
| 2016-02-10 | $17.50 | $17.50 | 573 |
| 2016-02-09 | $22.50 | $22.50 | 6 |
| 2016-02-08 | $22.50 | $22.50 | 12 |
| 2016-02-05 | $10.00 | $10.00 | 269 |
| 2016-02-04 | $5.25 | $5.25 | 0 |
| 2016-02-03 | $5.25 | $5.25 | 0 |
| 2016-02-02 | $5.25 | $5.25 | 0 |
| 2016-02-01 | $5.25 | $5.25 | 25 |
| 2016-01-29 | $5.25 | $5.25 | 200 |
| 2016-01-28 | $12.50 | $12.50 | 210 |
| 2016-01-27 | $12.50 | $12.50 | 0 |
| 2016-01-26 | $12.50 | $12.50 | 3 |
| 2016-01-25 | $5.00 | $5.00 | 2 |
| 2016-01-22 | $5.00 | $5.00 | 0 |
| 2016-01-21 | $5.00 | $5.00 | 7 |
| 2016-01-20 | $12.13 | $12.13 | 40 |
| 2016-01-19 | $12.50 | $12.50 | 80 |
| 2016-01-15 | $12.50 | $12.50 | 0 |
| 2016-01-14 | $12.50 | $12.50 | 0 |
| 2016-01-13 | $12.50 | $12.50 | 19 |
| 2016-01-12 | $10.00 | $10.00 | 0 |
| 2016-01-11 | $10.00 | $10.00 | 126 |
| 2016-01-08 | $3.13 | $3.13 | 0 |
| 2016-01-07 | $3.13 | $3.13 | 0 |
| 2016-01-06 | $3.13 | $3.13 | 0 |
| 2016-01-05 | $3.13 | $3.13 | 0 |
| 2016-01-04 | $3.13 | $3.13 | 0 |