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
- 1986-11-25 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 | $3.60 | $4.68 | 34,200 |
| 2016-12-29 | $3.50 | $4.55 | 29,000 |
| 2016-12-28 | $3.55 | $4.61 | 24,300 |
| 2016-12-27 | $3.70 | $4.81 | 19,800 |
| 2016-12-23 | $3.80 | $4.94 | 18,500 |
| 2016-12-22 | $3.75 | $4.87 | 31,000 |
| 2016-12-21 | $3.55 | $4.61 | 106,900 |
| 2016-12-20 | $3.40 | $4.42 | 27,800 |
| 2016-12-19 | $3.55 | $4.61 | 31,000 |
| 2016-12-16 | $3.50 | $4.55 | 61,600 |
| 2016-12-15 | $3.60 | $4.68 | 55,000 |
| 2016-12-14 | $3.50 | $4.55 | 55,400 |
| 2016-12-13 | $3.75 | $4.87 | 9,900 |
| 2016-12-12 | $3.55 | $4.61 | 18,800 |
| 2016-12-09 | $3.95 | $5.13 | 10,700 |
| 2016-12-08 | $3.70 | $4.81 | 48,600 |
| 2016-12-07 | $3.45 | $4.48 | 52,300 |
| 2016-12-06 | $3.30 | $4.29 | 25,400 |
| 2016-12-05 | $3.30 | $4.29 | 13,100 |
| 2016-12-02 | $3.35 | $4.35 | 7,000 |
| 2016-12-01 | $3.30 | $4.29 | 23,900 |
| 2016-11-30 | $3.40 | $4.42 | 20,600 |
| 2016-11-29 | $3.30 | $4.29 | 4,700 |
| 2016-11-28 | $3.40 | $4.42 | 114,700 |
| 2016-11-25 | $3.60 | $4.68 | 4,900 |
| 2016-11-23 | $3.45 | $4.48 | 12,700 |
| 2016-11-22 | $3.55 | $4.61 | 29,400 |
| 2016-11-21 | $3.50 | $4.55 | 15,800 |
| 2016-11-18 | $3.70 | $4.81 | 18,600 |
| 2016-11-17 | $3.70 | $4.81 | 39,300 |
| 2016-11-16 | $3.43 | $4.46 | 22,800 |
| 2016-11-15 | $3.60 | $4.68 | 40,400 |
| 2016-11-14 | $3.30 | $4.29 | 80,600 |
| 2016-11-11 | $3.28 | $4.26 | 47,100 |
| 2016-11-10 | $3.30 | $4.29 | 41,800 |
| 2016-11-09 | $3.45 | $4.48 | 51,300 |
| 2016-11-08 | $3.50 | $4.55 | 7,600 |
| 2016-11-07 | $3.75 | $4.87 | 7,500 |
| 2016-11-04 | $3.70 | $4.81 | 14,800 |
| 2016-11-03 | $3.85 | $5.00 | 41,100 |
| 2016-11-02 | $4.00 | $5.20 | 13,000 |
| 2016-11-01 | $4.00 | $5.20 | 22,900 |
| 2016-10-31 | $4.00 | $5.20 | 31,700 |
| 2016-10-28 | $4.03 | $5.23 | 16,900 |
| 2016-10-27 | $3.96 | $5.14 | 37,400 |
| 2016-10-26 | $4.11 | $5.34 | 31,400 |
| 2016-10-25 | $3.94 | $5.12 | 86,000 |
| 2016-10-24 | $4.35 | $5.65 | 28,700 |
| 2016-10-21 | $4.53 | $5.88 | 97,400 |
| 2016-10-20 | $4.52 | $5.87 | 20,100 |
| 2016-10-19 | $4.51 | $5.86 | 93,600 |
| 2016-10-18 | $4.67 | $6.07 | 41,800 |
| 2016-10-17 | $4.56 | $5.92 | 61,200 |
| 2016-10-14 | $4.38 | $5.69 | 34,500 |
| 2016-10-13 | $4.33 | $5.62 | 21,700 |
| 2016-10-12 | $4.53 | $5.88 | 29,800 |
| 2016-10-11 | $4.59 | $5.96 | 33,700 |
| 2016-10-10 | $4.96 | $6.44 | 23,400 |
| 2016-10-07 | $5.15 | $6.69 | 3,500 |
| 2016-10-06 | $5.07 | $6.59 | 8,400 |
| 2016-10-05 | $5.04 | $6.55 | 37,900 |
| 2016-10-04 | $5.04 | $6.55 | 21,500 |
| 2016-10-03 | $5.56 | $7.22 | 51,300 |
| 2016-09-30 | $5.00 | $6.49 | 28,800 |
| 2016-09-29 | $4.82 | $6.26 | 20,300 |
| 2016-09-28 | $4.66 | $6.05 | 18,300 |
| 2016-09-27 | $4.74 | $6.16 | 26,800 |
| 2016-09-26 | $4.76 | $6.18 | 44,300 |
| 2016-09-23 | $5.09 | $6.61 | 25,600 |
| 2016-09-22 | $5.11 | $6.64 | 47,300 |
| 2016-09-21 | $4.65 | $6.04 | 12,200 |
| 2016-09-20 | $4.67 | $6.07 | 8,300 |
| 2016-09-19 | $4.68 | $6.08 | 56,200 |
| 2016-09-16 | $4.45 | $5.78 | 41,300 |
| 2016-09-15 | $4.45 | $5.78 | 29,000 |
| 2016-09-14 | $4.45 | $5.78 | 25,200 |
| 2016-09-13 | $4.49 | $5.83 | 24,200 |
| 2016-09-12 | $4.51 | $5.86 | 34,200 |
| 2016-09-09 | $4.52 | $5.87 | 35,300 |
| 2016-09-08 | $4.60 | $5.98 | 23,500 |
| 2016-09-07 | $4.68 | $6.08 | 39,300 |
| 2016-09-06 | $4.64 | $6.03 | 60,300 |
| 2016-09-02 | $4.68 | $6.08 | 42,300 |
| 2016-09-01 | $4.84 | $6.29 | 50,100 |
| 2016-08-31 | $4.75 | $6.17 | 31,800 |
| 2016-08-30 | $4.86 | $6.31 | 28,000 |
| 2016-08-29 | $4.78 | $6.21 | 58,400 |
| 2016-08-26 | $4.66 | $6.05 | 93,800 |
| 2016-08-25 | $4.72 | $6.13 | 45,300 |
| 2016-08-24 | $4.74 | $6.16 | 92,700 |
| 2016-08-23 | $4.06 | $5.27 | 42,000 |
| 2016-08-22 | $3.81 | $4.95 | 71,000 |
| 2016-08-19 | $3.82 | $4.96 | 62,100 |
| 2016-08-18 | $3.77 | $4.90 | 33,500 |
| 2016-08-17 | $3.83 | $4.98 | 123,600 |
| 2016-08-16 | $3.74 | $4.86 | 41,600 |
| 2016-08-15 | $3.81 | $4.95 | 40,400 |
| 2016-08-12 | $3.84 | $4.99 | 14,800 |
| 2016-08-11 | $3.95 | $5.13 | 25,900 |
| 2016-08-10 | $3.85 | $5.00 | 23,800 |
| 2016-08-09 | $3.98 | $5.17 | 29,000 |
| 2016-08-08 | $4.04 | $5.25 | 53,200 |
| 2016-08-05 | $3.97 | $5.16 | 15,200 |
| 2016-08-04 | $3.89 | $5.05 | 112,700 |
| 2016-08-03 | $3.80 | $4.94 | 86,700 |
| 2016-08-02 | $3.66 | $4.75 | 41,700 |
| 2016-08-01 | $3.66 | $4.75 | 68,500 |
| 2016-07-29 | $3.70 | $4.81 | 247,500 |
| 2016-07-28 | $3.70 | $4.81 | 69,300 |
| 2016-07-27 | $3.91 | $5.08 | 199,900 |
| 2016-07-26 | $3.37 | $4.38 | 25,500 |
| 2016-07-25 | $3.39 | $4.40 | 10,900 |
| 2016-07-22 | $3.36 | $4.36 | 22,000 |
| 2016-07-21 | $3.29 | $4.27 | 4,400 |
| 2016-07-20 | $3.35 | $4.35 | 20,000 |
| 2016-07-19 | $3.23 | $4.20 | 35,100 |
| 2016-07-18 | $3.32 | $4.31 | 23,600 |
| 2016-07-15 | $3.42 | $4.44 | 7,200 |
| 2016-07-14 | $3.55 | $4.61 | 33,900 |
| 2016-07-13 | $3.69 | $4.79 | 15,300 |
| 2016-07-12 | $3.74 | $4.86 | 29,400 |
| 2016-07-11 | $3.80 | $4.94 | 41,800 |
| 2016-07-08 | $3.75 | $4.87 | 13,800 |
| 2016-07-07 | $3.66 | $4.75 | 6,300 |
| 2016-07-06 | $3.59 | $4.66 | 5,700 |
| 2016-07-05 | $3.55 | $4.61 | 3,300 |
| 2016-07-01 | $3.60 | $4.68 | 10,900 |
| 2016-06-30 | $3.56 | $4.62 | 12,600 |
| 2016-06-29 | $3.50 | $4.55 | 3,300 |
| 2016-06-28 | $3.48 | $4.52 | 6,600 |
| 2016-06-27 | $3.48 | $4.52 | 24,300 |
| 2016-06-24 | $3.65 | $4.74 | 5,700 |
| 2016-06-23 | $3.73 | $4.85 | 38,100 |
| 2016-06-22 | $3.59 | $4.66 | 17,900 |
| 2016-06-21 | $3.60 | $4.68 | 3,000 |
| 2016-06-20 | $3.60 | $4.68 | 18,700 |
| 2016-06-17 | $3.49 | $4.53 | 10,300 |
| 2016-06-16 | $3.51 | $4.56 | 8,400 |
| 2016-06-15 | $3.55 | $4.61 | 11,400 |
| 2016-06-14 | $3.50 | $4.55 | 18,900 |
| 2016-06-13 | $3.55 | $4.61 | 30,100 |
| 2016-06-10 | $3.58 | $4.65 | 13,100 |
| 2016-06-09 | $3.69 | $4.79 | 16,600 |
| 2016-06-08 | $3.80 | $4.94 | 21,000 |
| 2016-06-07 | $3.86 | $5.01 | 46,600 |
| 2016-06-06 | $3.58 | $4.65 | 24,800 |
| 2016-06-03 | $3.51 | $4.56 | 18,800 |
| 2016-06-02 | $3.42 | $4.44 | 51,000 |
| 2016-06-01 | $3.32 | $4.31 | 27,700 |
| 2016-05-31 | $3.39 | $4.40 | 22,000 |
| 2016-05-27 | $3.35 | $4.35 | 49,500 |
| 2016-05-26 | $3.29 | $4.27 | 808,900 |
| 2016-05-25 | $3.48 | $4.52 | 114,600 |
| 2016-05-24 | $3.32 | $4.31 | 30,300 |
| 2016-05-23 | $3.41 | $4.43 | 25,100 |
| 2016-05-20 | $3.30 | $4.29 | 45,800 |
| 2016-05-19 | $3.18 | $4.13 | 16,700 |
| 2016-05-18 | $3.17 | $4.12 | 26,800 |
| 2016-05-17 | $3.12 | $4.05 | 28,700 |
| 2016-05-16 | $3.19 | $4.14 | 42,400 |
| 2016-05-13 | $3.11 | $4.04 | 43,900 |
| 2016-05-12 | $3.19 | $4.14 | 60,300 |
| 2016-05-11 | $3.29 | $4.27 | 42,100 |
| 2016-05-10 | $3.54 | $4.60 | 21,500 |
| 2016-05-09 | $3.76 | $4.88 | 73,900 |
| 2016-05-06 | $3.70 | $4.81 | 47,800 |
| 2016-05-05 | $3.95 | $5.13 | 21,800 |
| 2016-05-04 | $4.10 | $5.33 | 184,000 |
| 2016-05-03 | $4.70 | $6.11 | 33,100 |
| 2016-05-02 | $4.72 | $6.13 | 20,600 |
| 2016-04-29 | $4.72 | $6.13 | 3,400 |
| 2016-04-28 | $4.69 | $6.09 | 15,300 |
| 2016-04-27 | $4.83 | $6.27 | 9,300 |
| 2016-04-26 | $4.80 | $6.24 | 13,400 |
| 2016-04-25 | $4.66 | $6.05 | 6,100 |
| 2016-04-22 | $4.72 | $6.13 | 15,400 |
| 2016-04-21 | $4.72 | $6.13 | 23,800 |
| 2016-04-20 | $4.81 | $6.25 | 5,300 |
| 2016-04-19 | $4.82 | $6.26 | 3,100 |
| 2016-04-18 | $4.79 | $6.22 | 15,300 |
| 2016-04-15 | $4.67 | $6.07 | 16,900 |
| 2016-04-14 | $4.60 | $5.98 | 10,800 |
| 2016-04-13 | $4.52 | $5.87 | 38,000 |
| 2016-04-12 | $4.02 | $5.22 | 46,300 |
| 2016-04-11 | $3.95 | $5.13 | 20,600 |
| 2016-04-08 | $4.04 | $5.25 | 11,300 |
| 2016-04-07 | $4.01 | $5.21 | 8,600 |
| 2016-04-06 | $4.09 | $5.31 | 14,300 |
| 2016-04-05 | $4.11 | $5.34 | 19,800 |
| 2016-04-04 | $4.06 | $5.27 | 11,200 |
| 2016-04-01 | $4.17 | $5.42 | 18,200 |
| 2016-03-31 | $4.21 | $5.47 | 6,800 |
| 2016-03-30 | $4.30 | $5.59 | 15,200 |
| 2016-03-29 | $4.42 | $5.74 | 17,000 |
| 2016-03-28 | $4.34 | $5.64 | 20,700 |
| 2016-03-24 | $4.24 | $5.51 | 97,600 |
| 2016-03-23 | $4.50 | $5.85 | 11,000 |
| 2016-03-22 | $4.47 | $5.81 | 16,700 |
| 2016-03-21 | $4.45 | $5.78 | 22,100 |
| 2016-03-18 | $4.37 | $5.68 | 95,100 |
| 2016-03-17 | $4.44 | $5.77 | 10,900 |
| 2016-03-16 | $4.45 | $5.78 | 33,000 |
| 2016-03-15 | $4.49 | $5.83 | 12,000 |
| 2016-03-14 | $4.49 | $5.83 | 29,600 |
| 2016-03-11 | $4.36 | $5.66 | 11,100 |
| 2016-03-10 | $4.27 | $5.55 | 21,200 |
| 2016-03-09 | $4.18 | $5.43 | 22,700 |
| 2016-03-08 | $4.30 | $5.59 | 238,600 |
| 2016-03-07 | $4.47 | $5.81 | 18,400 |
| 2016-03-04 | $4.38 | $5.69 | 17,500 |
| 2016-03-03 | $4.35 | $5.65 | 18,700 |
| 2016-03-02 | $4.50 | $5.85 | 26,000 |
| 2016-03-01 | $4.49 | $5.83 | 14,900 |
| 2016-02-29 | $4.49 | $5.83 | 10,500 |
| 2016-02-26 | $4.57 | $5.94 | 41,500 |
| 2016-02-25 | $4.21 | $5.47 | 22,600 |
| 2016-02-24 | $3.72 | $4.83 | 16,300 |
| 2016-02-23 | $3.92 | $5.09 | 50,000 |
| 2016-02-22 | $3.96 | $5.14 | 69,100 |
| 2016-02-19 | $4.19 | $5.44 | 33,400 |
| 2016-02-18 | $4.27 | $5.55 | 54,800 |
| 2016-02-17 | $4.19 | $5.44 | 17,600 |
| 2016-02-16 | $4.10 | $5.33 | 11,000 |
| 2016-02-12 | $4.09 | $5.31 | 29,700 |
| 2016-02-11 | $4.27 | $5.55 | 23,700 |
| 2016-02-10 | $4.33 | $5.62 | 17,500 |
| 2016-02-09 | $4.40 | $5.72 | 30,100 |
| 2016-02-08 | $4.63 | $6.01 | 15,600 |
| 2016-02-05 | $4.45 | $5.78 | 12,000 |
| 2016-02-04 | $4.47 | $5.81 | 30,300 |
| 2016-02-03 | $4.47 | $5.81 | 12,000 |
| 2016-02-02 | $4.54 | $5.90 | 16,700 |
| 2016-02-01 | $4.44 | $5.77 | 53,500 |
| 2016-01-29 | $4.35 | $5.65 | 23,800 |
| 2016-01-28 | $4.29 | $5.57 | 2,800 |
| 2016-01-27 | $4.35 | $5.65 | 7,900 |
| 2016-01-26 | $4.42 | $5.74 | 4,900 |
| 2016-01-25 | $4.41 | $5.73 | 5,000 |
| 2016-01-22 | $4.50 | $5.85 | 24,000 |
| 2016-01-21 | $4.35 | $5.65 | 12,400 |
| 2016-01-20 | $4.31 | $5.60 | 59,700 |
| 2016-01-19 | $4.11 | $5.34 | 14,000 |
| 2016-01-15 | $4.27 | $5.55 | 13,600 |
| 2016-01-14 | $4.43 | $5.75 | 45,600 |
| 2016-01-13 | $4.55 | $5.91 | 79,900 |
| 2016-01-12 | $4.61 | $5.99 | 39,200 |
| 2016-01-11 | $4.89 | $6.35 | 14,400 |
| 2016-01-08 | $4.82 | $6.26 | 9,900 |
| 2016-01-07 | $4.73 | $6.14 | 20,700 |
| 2016-01-06 | $4.89 | $6.35 | 17,300 |
| 2016-01-05 | $4.90 | $6.36 | 36,200 |
| 2016-01-04 | $5.03 | $6.53 | 34,100 |