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
- 2010-07-01 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 | $2.15 | $4.87 | 35,300 |
| 2016-12-29 | $2.20 | $4.98 | 47,800 |
| 2016-12-28 | $2.15 | $4.87 | 16,800 |
| 2016-12-27 | $2.15 | $4.87 | 33,600 |
| 2016-12-23 | $2.15 | $4.87 | 48,300 |
| 2016-12-22 | $2.20 | $4.98 | 27,400 |
| 2016-12-21 | $2.20 | $4.98 | 45,900 |
| 2016-12-20 | $2.05 | $4.64 | 54,500 |
| 2016-12-19 | $2.15 | $4.87 | 70,400 |
| 2016-12-16 | $2.10 | $4.76 | 46,700 |
| 2016-12-15 | $2.15 | $4.87 | 58,200 |
| 2016-12-14 | $2.20 | $4.98 | 16,300 |
| 2016-12-13 | $2.30 | $5.21 | 41,300 |
| 2016-12-12 | $2.20 | $4.98 | 96,700 |
| 2016-12-09 | $2.35 | $5.32 | 46,400 |
| 2016-12-08 | $2.25 | $5.10 | 33,500 |
| 2016-12-07 | $2.35 | $5.32 | 12,200 |
| 2016-12-06 | $2.35 | $5.32 | 35,900 |
| 2016-12-05 | $2.30 | $5.21 | 47,100 |
| 2016-12-02 | $2.25 | $5.10 | 27,100 |
| 2016-12-01 | $2.15 | $4.87 | 63,300 |
| 2016-11-30 | $2.10 | $4.76 | 88,800 |
| 2016-11-29 | $2.15 | $4.87 | 6,100 |
| 2016-11-28 | $2.10 | $4.76 | 16,700 |
| 2016-11-25 | $2.20 | $4.98 | 35,000 |
| 2016-11-23 | $2.05 | $4.64 | 41,100 |
| 2016-11-22 | $2.05 | $4.64 | 21,200 |
| 2016-11-21 | $2.05 | $4.64 | 66,800 |
| 2016-11-18 | $2.10 | $4.76 | 37,800 |
| 2016-11-17 | $2.15 | $4.87 | 87,500 |
| 2016-11-16 | $2.15 | $4.87 | 39,800 |
| 2016-11-15 | $2.10 | $4.60 | 111,800 |
| 2016-11-14 | $2.15 | $4.71 | 46,400 |
| 2016-11-11 | $2.15 | $4.71 | 37,200 |
| 2016-11-10 | $2.20 | $4.82 | 112,500 |
| 2016-11-09 | $2.15 | $4.71 | 57,100 |
| 2016-11-08 | $2.10 | $4.60 | 31,800 |
| 2016-11-07 | $2.10 | $4.60 | 38,500 |
| 2016-11-04 | $2.15 | $4.71 | 39,900 |
| 2016-11-03 | $2.10 | $4.60 | 74,400 |
| 2016-11-02 | $2.05 | $4.49 | 71,100 |
| 2016-11-01 | $2.15 | $4.71 | 46,300 |
| 2016-10-31 | $2.20 | $4.82 | 63,700 |
| 2016-10-28 | $2.35 | $5.14 | 16,100 |
| 2016-10-27 | $2.35 | $5.14 | 55,600 |
| 2016-10-26 | $2.30 | $5.03 | 67,400 |
| 2016-10-25 | $2.25 | $4.92 | 31,100 |
| 2016-10-24 | $2.35 | $5.14 | 40,300 |
| 2016-10-21 | $2.35 | $5.14 | 18,900 |
| 2016-10-20 | $2.39 | $5.23 | 51,500 |
| 2016-10-19 | $2.29 | $5.01 | 74,900 |
| 2016-10-18 | $2.38 | $5.21 | 42,500 |
| 2016-10-17 | $2.43 | $5.32 | 15,400 |
| 2016-10-14 | $2.45 | $5.36 | 125,300 |
| 2016-10-13 | $2.59 | $5.67 | 139,600 |
| 2016-10-12 | $2.37 | $5.19 | 19,900 |
| 2016-10-11 | $2.34 | $5.12 | 125,400 |
| 2016-10-10 | $2.33 | $5.10 | 125,800 |
| 2016-10-07 | $2.29 | $5.01 | 141,200 |
| 2016-10-06 | $2.14 | $4.68 | 120,400 |
| 2016-10-05 | $2.17 | $4.75 | 45,500 |
| 2016-10-04 | $2.16 | $4.73 | 22,900 |
| 2016-10-03 | $2.12 | $4.64 | 50,400 |
| 2016-09-30 | $2.19 | $4.79 | 25,500 |
| 2016-09-29 | $2.19 | $4.79 | 52,300 |
| 2016-09-28 | $2.11 | $4.62 | 15,000 |
| 2016-09-27 | $2.10 | $4.60 | 42,900 |
| 2016-09-26 | $2.14 | $4.68 | 38,000 |
| 2016-09-23 | $2.10 | $4.60 | 98,200 |
| 2016-09-22 | $2.19 | $4.79 | 22,100 |
| 2016-09-21 | $2.26 | $4.95 | 95,000 |
| 2016-09-20 | $2.15 | $4.71 | 58,500 |
| 2016-09-19 | $2.07 | $4.53 | 24,700 |
| 2016-09-16 | $2.07 | $4.53 | 16,700 |
| 2016-09-15 | $2.07 | $4.53 | 29,200 |
| 2016-09-14 | $2.05 | $4.49 | 35,400 |
| 2016-09-13 | $2.13 | $4.66 | 42,600 |
| 2016-09-12 | $2.10 | $4.60 | 89,700 |
| 2016-09-09 | $2.08 | $4.55 | 69,000 |
| 2016-09-08 | $2.11 | $4.62 | 24,100 |
| 2016-09-07 | $2.10 | $4.60 | 17,800 |
| 2016-09-06 | $2.11 | $4.62 | 28,700 |
| 2016-09-02 | $2.11 | $4.62 | 27,100 |
| 2016-09-01 | $2.13 | $4.66 | 121,900 |
| 2016-08-31 | $2.10 | $4.60 | 24,900 |
| 2016-08-30 | $2.14 | $4.68 | 24,000 |
| 2016-08-29 | $2.13 | $4.66 | 17,100 |
| 2016-08-26 | $2.13 | $4.66 | 97,800 |
| 2016-08-25 | $2.22 | $4.86 | 11,200 |
| 2016-08-24 | $2.18 | $4.77 | 42,300 |
| 2016-08-23 | $2.20 | $4.82 | 37,500 |
| 2016-08-22 | $2.15 | $4.71 | 42,300 |
| 2016-08-19 | $2.25 | $4.92 | 34,600 |
| 2016-08-18 | $2.32 | $5.08 | 19,100 |
| 2016-08-17 | $2.20 | $4.82 | 65,900 |
| 2016-08-16 | $2.29 | $4.95 | 62,900 |
| 2016-08-15 | $2.27 | $4.91 | 140,900 |
| 2016-08-12 | $2.25 | $4.86 | 105,400 |
| 2016-08-11 | $2.20 | $4.76 | 55,900 |
| 2016-08-10 | $2.16 | $4.67 | 67,400 |
| 2016-08-09 | $2.26 | $4.89 | 164,900 |
| 2016-08-08 | $2.12 | $4.58 | 93,600 |
| 2016-08-05 | $2.11 | $4.56 | 55,100 |
| 2016-08-04 | $2.10 | $4.54 | 66,700 |
| 2016-08-03 | $2.08 | $4.50 | 54,000 |
| 2016-08-02 | $2.02 | $4.37 | 45,300 |
| 2016-08-01 | $2.00 | $4.32 | 125,400 |
| 2016-07-29 | $2.13 | $4.60 | 27,300 |
| 2016-07-28 | $2.11 | $4.56 | 21,800 |
| 2016-07-27 | $2.09 | $4.52 | 24,500 |
| 2016-07-26 | $2.09 | $4.52 | 62,700 |
| 2016-07-25 | $2.11 | $4.56 | 86,000 |
| 2016-07-22 | $2.21 | $4.78 | 73,700 |
| 2016-07-21 | $2.20 | $4.76 | 49,300 |
| 2016-07-20 | $2.21 | $4.78 | 54,100 |
| 2016-07-19 | $2.28 | $4.93 | 58,300 |
| 2016-07-18 | $2.16 | $4.67 | 72,800 |
| 2016-07-15 | $2.13 | $4.60 | 93,400 |
| 2016-07-14 | $2.17 | $4.69 | 89,900 |
| 2016-07-13 | $2.10 | $4.54 | 88,700 |
| 2016-07-12 | $2.12 | $4.58 | 187,200 |
| 2016-07-11 | $1.98 | $4.28 | 100,600 |
| 2016-07-08 | $1.97 | $4.26 | 30,000 |
| 2016-07-07 | $1.91 | $4.13 | 49,400 |
| 2016-07-06 | $1.97 | $4.26 | 43,800 |
| 2016-07-05 | $1.92 | $4.15 | 31,500 |
| 2016-07-01 | $2.01 | $4.35 | 30,600 |
| 2016-06-30 | $2.01 | $4.35 | 20,800 |
| 2016-06-29 | $2.03 | $4.39 | 60,100 |
| 2016-06-28 | $1.96 | $4.24 | 85,500 |
| 2016-06-27 | $1.83 | $3.96 | 47,900 |
| 2016-06-24 | $1.91 | $4.13 | 72,100 |
| 2016-06-23 | $1.92 | $4.15 | 44,200 |
| 2016-06-22 | $1.89 | $4.09 | 38,700 |
| 2016-06-21 | $1.86 | $4.02 | 13,900 |
| 2016-06-20 | $1.86 | $4.02 | 47,400 |
| 2016-06-17 | $1.90 | $4.11 | 29,100 |
| 2016-06-16 | $1.79 | $3.87 | 146,600 |
| 2016-06-15 | $1.90 | $4.11 | 60,400 |
| 2016-06-14 | $1.81 | $3.91 | 116,800 |
| 2016-06-13 | $1.90 | $4.11 | 108,600 |
| 2016-06-10 | $1.79 | $3.87 | 112,000 |
| 2016-06-09 | $1.91 | $4.13 | 204,000 |
| 2016-06-08 | $1.83 | $3.96 | 39,100 |
| 2016-06-07 | $1.86 | $4.02 | 38,300 |
| 2016-06-06 | $1.85 | $4.00 | 46,900 |
| 2016-06-03 | $1.77 | $3.83 | 31,000 |
| 2016-06-02 | $1.74 | $3.76 | 13,600 |
| 2016-06-01 | $1.72 | $3.72 | 50,400 |
| 2016-05-31 | $1.72 | $3.72 | 30,500 |
| 2016-05-27 | $1.65 | $3.57 | 29,200 |
| 2016-05-26 | $1.63 | $3.52 | 85,700 |
| 2016-05-25 | $1.75 | $3.78 | 29,100 |
| 2016-05-24 | $1.74 | $3.76 | 32,000 |
| 2016-05-23 | $1.77 | $3.83 | 73,400 |
| 2016-05-20 | $1.75 | $3.78 | 13,600 |
| 2016-05-19 | $1.76 | $3.81 | 41,700 |
| 2016-05-18 | $1.79 | $3.87 | 39,900 |
| 2016-05-17 | $1.88 | $4.01 | 64,300 |
| 2016-05-16 | $1.71 | $3.65 | 122,600 |
| 2016-05-13 | $1.67 | $3.56 | 33,500 |
| 2016-05-12 | $1.63 | $3.48 | 41,400 |
| 2016-05-11 | $1.59 | $3.39 | 36,200 |
| 2016-05-10 | $1.58 | $3.37 | 38,800 |
| 2016-05-09 | $1.48 | $3.16 | 68,400 |
| 2016-05-06 | $1.56 | $3.33 | 52,900 |
| 2016-05-05 | $1.62 | $3.46 | 167,000 |
| 2016-05-04 | $1.86 | $3.97 | 297,700 |
| 2016-05-03 | $1.85 | $3.95 | 45,100 |
| 2016-05-02 | $1.90 | $4.05 | 44,000 |
| 2016-04-29 | $1.91 | $4.07 | 75,500 |
| 2016-04-28 | $1.95 | $4.16 | 87,900 |
| 2016-04-27 | $1.78 | $3.80 | 98,400 |
| 2016-04-26 | $1.66 | $3.54 | 65,500 |
| 2016-04-25 | $1.69 | $3.61 | 47,700 |
| 2016-04-22 | $1.69 | $3.61 | 54,900 |
| 2016-04-21 | $1.68 | $3.58 | 14,600 |
| 2016-04-20 | $1.63 | $3.48 | 78,000 |
| 2016-04-19 | $1.59 | $3.39 | 120,600 |
| 2016-04-18 | $1.62 | $3.46 | 36,100 |
| 2016-04-15 | $1.57 | $3.35 | 44,100 |
| 2016-04-14 | $1.59 | $3.39 | 43,400 |
| 2016-04-13 | $1.61 | $3.43 | 55,400 |
| 2016-04-12 | $1.62 | $3.46 | 60,900 |
| 2016-04-11 | $1.56 | $3.33 | 36,700 |
| 2016-04-08 | $1.52 | $3.24 | 70,100 |
| 2016-04-07 | $1.44 | $3.07 | 40,300 |
| 2016-04-06 | $1.39 | $2.97 | 21,300 |
| 2016-04-05 | $1.36 | $2.90 | 24,300 |
| 2016-04-04 | $1.40 | $2.99 | 45,600 |
| 2016-04-01 | $1.41 | $3.01 | 18,400 |
| 2016-03-31 | $1.45 | $3.09 | 24,300 |
| 2016-03-30 | $1.44 | $3.07 | 36,800 |
| 2016-03-29 | $1.41 | $3.01 | 38,800 |
| 2016-03-28 | $1.40 | $2.99 | 46,300 |
| 2016-03-24 | $1.37 | $2.92 | 46,400 |
| 2016-03-23 | $1.28 | $2.73 | 114,000 |
| 2016-03-22 | $1.32 | $2.82 | 52,100 |
| 2016-03-21 | $1.34 | $2.86 | 164,600 |
| 2016-03-18 | $1.49 | $3.18 | 106,900 |
| 2016-03-17 | $1.30 | $2.77 | 35,500 |
| 2016-03-16 | $1.23 | $2.62 | 41,700 |
| 2016-03-15 | $1.19 | $2.54 | 47,400 |
| 2016-03-14 | $1.25 | $2.67 | 40,800 |
| 2016-03-11 | $1.27 | $2.71 | 38,300 |
| 2016-03-10 | $1.24 | $2.65 | 36,300 |
| 2016-03-09 | $1.24 | $2.65 | 53,800 |
| 2016-03-08 | $1.26 | $2.69 | 69,600 |
| 2016-03-07 | $1.33 | $2.84 | 127,200 |
| 2016-03-04 | $1.19 | $2.54 | 101,900 |
| 2016-03-03 | $1.17 | $2.50 | 104,300 |
| 2016-03-02 | $1.15 | $2.45 | 72,600 |
| 2016-03-01 | $1.05 | $2.24 | 88,200 |
| 2016-02-29 | $1.02 | $2.18 | 159,300 |
| 2016-02-26 | $1.07 | $2.28 | 46,000 |
| 2016-02-25 | $1.05 | $2.24 | 22,200 |
| 2016-02-24 | $1.05 | $2.24 | 64,800 |
| 2016-02-23 | $0.98 | $2.09 | 59,600 |
| 2016-02-22 | $1.03 | $2.20 | 92,400 |
| 2016-02-19 | $0.99 | $2.11 | 58,600 |
| 2016-02-18 | $1.05 | $2.24 | 67,700 |
| 2016-02-17 | $1.05 | $2.24 | 69,000 |
| 2016-02-16 | $1.05 | $2.10 | 67,500 |
| 2016-02-12 | $1.06 | $2.12 | 126,800 |
| 2016-02-11 | $1.00 | $2.00 | 131,600 |
| 2016-02-10 | $1.04 | $2.08 | 79,000 |
| 2016-02-09 | $1.11 | $2.22 | 80,000 |
| 2016-02-08 | $1.10 | $2.20 | 148,100 |
| 2016-02-05 | $1.14 | $2.28 | 69,600 |
| 2016-02-04 | $1.10 | $2.20 | 162,200 |
| 2016-02-03 | $1.08 | $2.16 | 41,800 |
| 2016-02-02 | $1.09 | $2.18 | 56,600 |
| 2016-02-01 | $1.15 | $2.30 | 72,500 |
| 2016-01-29 | $1.21 | $2.42 | 63,400 |
| 2016-01-28 | $1.15 | $2.30 | 48,200 |
| 2016-01-27 | $1.12 | $2.24 | 113,400 |
| 2016-01-26 | $1.09 | $2.18 | 16,100 |
| 2016-01-25 | $1.08 | $2.16 | 21,600 |
| 2016-01-22 | $1.11 | $2.22 | 42,700 |
| 2016-01-21 | $1.00 | $2.00 | 51,800 |
| 2016-01-20 | $1.00 | $2.00 | 144,800 |
| 2016-01-19 | $1.11 | $2.22 | 183,800 |
| 2016-01-15 | $1.17 | $2.34 | 301,100 |
| 2016-01-14 | $1.06 | $2.12 | 59,300 |
| 2016-01-13 | $1.23 | $2.46 | 62,600 |
| 2016-01-12 | $1.34 | $2.68 | 102,300 |
| 2016-01-11 | $1.45 | $2.90 | 139,100 |
| 2016-01-08 | $1.51 | $3.02 | 51,100 |
| 2016-01-07 | $1.46 | $2.92 | 60,500 |
| 2016-01-06 | $1.48 | $2.96 | 107,500 |
| 2016-01-05 | $1.52 | $3.04 | 32,000 |
| 2016-01-04 | $1.54 | $3.08 | 59,900 |