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
- 1988-12-02 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 | $3.74 | $5.47 | 4,604,300 |
| 2016-12-29 | $3.81 | $5.57 | 1,001,500 |
| 2016-12-28 | $3.84 | $5.61 | 801,600 |
| 2016-12-27 | $3.85 | $5.63 | 1,299,500 |
| 2016-12-23 | $3.80 | $5.56 | 929,900 |
| 2016-12-22 | $3.75 | $5.48 | 2,938,000 |
| 2016-12-21 | $3.81 | $5.57 | 6,156,600 |
| 2016-12-20 | $3.52 | $5.15 | 5,829,300 |
| 2016-12-19 | $3.83 | $5.60 | 2,146,000 |
| 2016-12-16 | $3.80 | $5.56 | 5,814,400 |
| 2016-12-15 | $3.92 | $5.73 | 3,342,500 |
| 2016-12-14 | $4.01 | $5.86 | 3,426,900 |
| 2016-12-13 | $4.09 | $5.98 | 4,535,500 |
| 2016-12-12 | $4.10 | $6.00 | 8,629,600 |
| 2016-12-09 | $4.05 | $5.92 | 5,267,500 |
| 2016-12-08 | $3.90 | $5.70 | 6,411,700 |
| 2016-12-07 | $3.75 | $5.48 | 6,260,700 |
| 2016-12-06 | $3.50 | $5.12 | 6,749,200 |
| 2016-12-05 | $3.43 | $5.02 | 18,570,300 |
| 2016-12-02 | $3.66 | $5.35 | 17,945,600 |
| 2016-12-01 | $4.05 | $5.92 | 32,196,200 |
| 2016-11-30 | $4.40 | $6.43 | 38,996,800 |
| 2016-11-29 | $3.02 | $4.42 | 1,496,600 |
| 2016-11-28 | $3.07 | $4.49 | 2,091,900 |
| 2016-11-25 | $3.05 | $4.46 | 1,506,400 |
| 2016-11-23 | $3.02 | $4.42 | 3,777,800 |
| 2016-11-22 | $3.03 | $4.43 | 3,893,500 |
| 2016-11-21 | $3.11 | $4.55 | 4,227,100 |
| 2016-11-18 | $3.08 | $4.50 | 8,162,100 |
| 2016-11-17 | $3.05 | $4.46 | 10,854,300 |
| 2016-11-16 | $2.89 | $4.23 | 9,181,800 |
| 2016-11-15 | $2.73 | $3.99 | 12,480,000 |
| 2016-11-14 | $2.69 | $3.93 | 9,971,600 |
| 2016-11-11 | $2.59 | $3.79 | 20,991,500 |
| 2016-11-10 | $2.40 | $3.51 | 14,968,100 |
| 2016-11-09 | $1.90 | $2.78 | 13,920,800 |
| 2016-11-08 | $1.55 | $2.27 | 456,400 |
| 2016-11-07 | $1.54 | $2.25 | 2,563,100 |
| 2016-11-04 | $1.59 | $2.32 | 1,306,700 |
| 2016-11-03 | $1.54 | $2.25 | 1,440,000 |
| 2016-11-02 | $1.60 | $2.34 | 637,300 |
| 2016-11-01 | $1.60 | $2.34 | 662,400 |
| 2016-10-31 | $1.60 | $2.34 | 553,100 |
| 2016-10-28 | $1.60 | $2.34 | 428,700 |
| 2016-10-27 | $1.60 | $2.34 | 1,207,200 |
| 2016-10-26 | $1.64 | $2.40 | 520,900 |
| 2016-10-25 | $1.65 | $2.41 | 757,100 |
| 2016-10-24 | $1.68 | $2.46 | 512,500 |
| 2016-10-21 | $1.66 | $2.43 | 980,900 |
| 2016-10-20 | $1.66 | $2.43 | 629,500 |
| 2016-10-19 | $1.68 | $2.46 | 493,500 |
| 2016-10-18 | $1.69 | $2.47 | 1,087,400 |
| 2016-10-17 | $1.69 | $2.47 | 1,004,800 |
| 2016-10-14 | $1.68 | $2.46 | 1,234,900 |
| 2016-10-13 | $1.76 | $2.57 | 792,300 |
| 2016-10-12 | $1.80 | $2.63 | 2,109,900 |
| 2016-10-11 | $1.80 | $2.63 | 1,542,700 |
| 2016-10-10 | $1.74 | $2.54 | 619,300 |
| 2016-10-07 | $1.78 | $2.60 | 2,772,100 |
| 2016-10-06 | $1.76 | $2.57 | 3,139,000 |
| 2016-10-05 | $1.65 | $2.41 | 2,372,200 |
| 2016-10-04 | $1.60 | $2.34 | 1,017,200 |
| 2016-10-03 | $1.59 | $2.32 | 553,100 |
| 2016-09-30 | $1.57 | $2.30 | 710,900 |
| 2016-09-29 | $1.60 | $2.34 | 573,300 |
| 2016-09-28 | $1.59 | $2.32 | 1,124,700 |
| 2016-09-27 | $1.65 | $2.41 | 935,100 |
| 2016-09-26 | $1.61 | $2.35 | 503,100 |
| 2016-09-23 | $1.64 | $2.40 | 544,900 |
| 2016-09-22 | $1.63 | $2.38 | 594,400 |
| 2016-09-21 | $1.67 | $2.44 | 1,494,800 |
| 2016-09-20 | $1.67 | $2.44 | 1,919,500 |
| 2016-09-19 | $1.58 | $2.31 | 971,500 |
| 2016-09-16 | $1.64 | $2.40 | 1,575,600 |
| 2016-09-15 | $1.65 | $2.41 | 2,629,400 |
| 2016-09-14 | $1.51 | $2.21 | 5,271,600 |
| 2016-09-13 | $1.54 | $2.25 | 3,608,000 |
| 2016-09-12 | $1.63 | $2.38 | 4,322,100 |
| 2016-09-09 | $1.69 | $2.47 | 390,400 |
| 2016-09-08 | $1.71 | $2.50 | 383,400 |
| 2016-09-07 | $1.73 | $2.53 | 709,200 |
| 2016-09-06 | $1.70 | $2.49 | 512,700 |
| 2016-09-02 | $1.69 | $2.47 | 763,500 |
| 2016-09-01 | $1.66 | $2.43 | 2,156,100 |
| 2016-08-31 | $1.72 | $2.52 | 1,676,300 |
| 2016-08-30 | $1.77 | $2.59 | 591,500 |
| 2016-08-29 | $1.79 | $2.62 | 411,700 |
| 2016-08-26 | $1.79 | $2.62 | 655,200 |
| 2016-08-25 | $1.77 | $2.59 | 1,250,300 |
| 2016-08-24 | $1.76 | $2.57 | 2,937,600 |
| 2016-08-23 | $1.85 | $2.71 | 1,703,300 |
| 2016-08-22 | $1.83 | $2.68 | 949,200 |
| 2016-08-19 | $1.82 | $2.66 | 3,880,700 |
| 2016-08-18 | $1.79 | $2.62 | 2,305,700 |
| 2016-08-17 | $1.76 | $2.57 | 1,473,900 |
| 2016-08-16 | $1.78 | $2.60 | 2,126,500 |
| 2016-08-15 | $1.71 | $2.50 | 1,326,200 |
| 2016-08-12 | $1.62 | $2.37 | 601,300 |
| 2016-08-11 | $1.57 | $2.30 | 2,903,300 |
| 2016-08-10 | $1.55 | $2.27 | 3,146,400 |
| 2016-08-09 | $1.59 | $2.32 | 1,900,200 |
| 2016-08-08 | $1.65 | $2.41 | 1,052,700 |
| 2016-08-05 | $1.69 | $2.47 | 471,000 |
| 2016-08-04 | $1.70 | $2.49 | 889,700 |
| 2016-08-03 | $1.71 | $2.50 | 1,419,000 |
| 2016-08-02 | $1.76 | $2.57 | 950,300 |
| 2016-08-01 | $1.77 | $2.59 | 519,700 |
| 2016-07-29 | $1.76 | $2.57 | 620,000 |
| 2016-07-28 | $1.77 | $2.59 | 355,500 |
| 2016-07-27 | $1.78 | $2.60 | 436,800 |
| 2016-07-26 | $1.77 | $2.59 | 288,000 |
| 2016-07-25 | $1.77 | $2.59 | 571,100 |
| 2016-07-22 | $1.77 | $2.59 | 748,000 |
| 2016-07-21 | $1.77 | $2.59 | 306,100 |
| 2016-07-20 | $1.77 | $2.59 | 658,100 |
| 2016-07-19 | $1.79 | $2.62 | 722,700 |
| 2016-07-18 | $1.78 | $2.60 | 1,023,300 |
| 2016-07-15 | $1.80 | $2.63 | 968,100 |
| 2016-07-14 | $1.82 | $2.66 | 575,900 |
| 2016-07-13 | $1.80 | $2.63 | 968,400 |
| 2016-07-12 | $1.81 | $2.65 | 2,795,200 |
| 2016-07-11 | $1.78 | $2.60 | 732,600 |
| 2016-07-08 | $1.75 | $2.56 | 1,029,600 |
| 2016-07-07 | $1.76 | $2.57 | 526,800 |
| 2016-07-06 | $1.78 | $2.60 | 774,400 |
| 2016-07-05 | $1.79 | $2.62 | 562,300 |
| 2016-07-01 | $1.81 | $2.65 | 1,078,200 |
| 2016-06-30 | $1.85 | $2.71 | 816,500 |
| 2016-06-29 | $1.84 | $2.69 | 851,000 |
| 2016-06-28 | $1.83 | $2.68 | 1,648,100 |
| 2016-06-27 | $1.76 | $2.57 | 1,651,500 |
| 2016-06-24 | $1.85 | $2.71 | 2,213,300 |
| 2016-06-23 | $1.90 | $2.78 | 825,600 |
| 2016-06-22 | $1.84 | $2.69 | 1,911,000 |
| 2016-06-21 | $1.92 | $2.81 | 849,700 |
| 2016-06-20 | $1.93 | $2.82 | 1,372,200 |
| 2016-06-17 | $1.92 | $2.81 | 1,548,000 |
| 2016-06-16 | $1.98 | $2.90 | 1,132,100 |
| 2016-06-15 | $1.98 | $2.90 | 1,998,000 |
| 2016-06-14 | $1.92 | $2.81 | 2,583,600 |
| 2016-06-13 | $2.01 | $2.94 | 2,414,200 |
| 2016-06-10 | $2.11 | $3.09 | 1,696,600 |
| 2016-06-09 | $2.16 | $3.16 | 1,380,600 |
| 2016-06-08 | $2.14 | $3.13 | 2,465,600 |
| 2016-06-07 | $2.13 | $3.11 | 1,424,000 |
| 2016-06-06 | $2.13 | $3.11 | 2,716,200 |
| 2016-06-03 | $2.07 | $3.03 | 2,909,500 |
| 2016-06-02 | $2.09 | $3.06 | 5,821,200 |
| 2016-06-01 | $1.93 | $2.82 | 4,301,200 |
| 2016-05-31 | $2.00 | $2.92 | 5,647,300 |
| 2016-05-27 | $2.10 | $3.07 | 6,841,200 |
| 2016-05-26 | $1.95 | $2.85 | 4,437,100 |
| 2016-05-25 | $1.86 | $2.72 | 2,973,000 |
| 2016-05-24 | $1.85 | $2.71 | 3,787,400 |
| 2016-05-23 | $1.88 | $2.75 | 4,775,000 |
| 2016-05-20 | $1.75 | $2.56 | 6,107,100 |
| 2016-05-19 | $1.59 | $2.32 | 1,758,300 |
| 2016-05-18 | $1.63 | $2.38 | 5,207,300 |
| 2016-05-17 | $1.60 | $2.34 | 1,839,000 |
| 2016-05-16 | $1.53 | $2.24 | 2,657,100 |
| 2016-05-13 | $1.53 | $2.24 | 2,870,400 |
| 2016-05-12 | $1.58 | $2.31 | 1,710,400 |
| 2016-05-11 | $1.65 | $2.41 | 2,298,600 |
| 2016-05-10 | $1.70 | $2.49 | 3,039,300 |
| 2016-05-09 | $1.70 | $2.49 | 10,550,800 |
| 2016-05-06 | $1.58 | $2.31 | 976,100 |
| 2016-05-05 | $1.57 | $2.30 | 1,866,100 |
| 2016-05-04 | $1.58 | $2.31 | 1,264,100 |
| 2016-05-03 | $1.61 | $2.35 | 5,424,200 |
| 2016-05-02 | $1.64 | $2.40 | 5,740,300 |
| 2016-04-29 | $1.55 | $2.27 | 2,183,500 |
| 2016-04-28 | $1.57 | $2.30 | 3,271,800 |
| 2016-04-27 | $1.58 | $2.31 | 4,739,900 |
| 2016-04-26 | $1.61 | $2.35 | 5,075,900 |
| 2016-04-25 | $1.56 | $2.28 | 1,380,500 |
| 2016-04-22 | $1.61 | $2.35 | 1,469,000 |
| 2016-04-21 | $1.63 | $2.38 | 1,907,900 |
| 2016-04-20 | $1.70 | $2.49 | 2,112,600 |
| 2016-04-19 | $1.75 | $2.56 | 4,049,900 |
| 2016-04-18 | $1.68 | $2.46 | 3,683,000 |
| 2016-04-15 | $1.59 | $2.32 | 8,360,100 |
| 2016-04-14 | $1.81 | $2.65 | 7,958,800 |
| 2016-04-13 | $1.80 | $2.63 | 14,466,800 |
| 2016-04-12 | $1.65 | $2.41 | 9,278,000 |
| 2016-04-11 | $1.28 | $1.87 | 2,945,700 |
| 2016-04-08 | $1.26 | $1.84 | 826,400 |
| 2016-04-07 | $1.27 | $1.86 | 1,707,500 |
| 2016-04-06 | $1.31 | $1.92 | 657,500 |
| 2016-04-05 | $1.33 | $1.94 | 909,400 |
| 2016-04-04 | $1.33 | $1.94 | 695,000 |
| 2016-04-01 | $1.32 | $1.93 | 855,300 |
| 2016-03-31 | $1.34 | $1.96 | 933,300 |
| 2016-03-30 | $1.34 | $1.96 | 1,510,200 |
| 2016-03-29 | $1.37 | $2.00 | 940,600 |
| 2016-03-28 | $1.40 | $2.05 | 370,100 |
| 2016-03-24 | $1.40 | $2.05 | 699,100 |
| 2016-03-23 | $1.44 | $2.11 | 594,100 |
| 2016-03-22 | $1.46 | $2.13 | 635,900 |
| 2016-03-21 | $1.47 | $2.15 | 695,800 |
| 2016-03-18 | $1.51 | $2.21 | 816,800 |
| 2016-03-17 | $1.54 | $2.25 | 622,400 |
| 2016-03-16 | $1.55 | $2.27 | 1,152,900 |
| 2016-03-15 | $1.45 | $2.12 | 1,201,200 |
| 2016-03-14 | $1.57 | $2.30 | 1,267,100 |
| 2016-03-11 | $1.52 | $2.22 | 1,230,800 |
| 2016-03-10 | $1.56 | $2.28 | 794,300 |
| 2016-03-09 | $1.56 | $2.28 | 906,700 |
| 2016-03-08 | $1.61 | $2.35 | 670,100 |
| 2016-03-07 | $1.64 | $2.40 | 1,884,200 |
| 2016-03-04 | $1.67 | $2.44 | 1,402,600 |
| 2016-03-03 | $1.63 | $2.38 | 1,489,400 |
| 2016-03-02 | $1.53 | $2.24 | 2,090,200 |
| 2016-03-01 | $1.63 | $2.38 | 2,015,400 |
| 2016-02-29 | $1.66 | $2.43 | 2,414,300 |
| 2016-02-26 | $1.54 | $2.25 | 1,730,800 |
| 2016-02-25 | $1.34 | $1.96 | 0 |
| 2016-02-24 | $1.34 | $1.96 | 1,820,800 |
| 2016-02-23 | $1.35 | $1.97 | 471,600 |
| 2016-02-22 | $1.37 | $2.00 | 835,300 |
| 2016-02-19 | $1.37 | $2.00 | 748,000 |
| 2016-02-18 | $1.37 | $2.00 | 1,422,500 |
| 2016-02-17 | $1.30 | $1.90 | 1,217,800 |
| 2016-02-16 | $1.28 | $1.87 | 1,154,600 |
| 2016-02-12 | $1.30 | $1.90 | 825,200 |
| 2016-02-11 | $1.30 | $1.90 | 1,179,500 |
| 2016-02-10 | $1.35 | $1.97 | 453,400 |
| 2016-02-09 | $1.37 | $2.00 | 371,000 |
| 2016-02-08 | $1.38 | $2.02 | 590,200 |
| 2016-02-05 | $1.45 | $2.12 | 2,088,200 |
| 2016-02-04 | $1.45 | $2.12 | 3,492,000 |
| 2016-02-03 | $1.25 | $1.83 | 1,015,800 |
| 2016-02-02 | $1.23 | $1.80 | 428,600 |
| 2016-02-01 | $1.26 | $1.84 | 892,100 |
| 2016-01-29 | $1.31 | $1.92 | 2,228,200 |
| 2016-01-28 | $1.40 | $2.05 | 1,229,400 |
| 2016-01-27 | $1.43 | $2.09 | 1,567,100 |
| 2016-01-26 | $1.35 | $1.97 | 1,117,000 |
| 2016-01-25 | $1.37 | $2.00 | 4,210,000 |
| 2016-01-22 | $1.40 | $2.05 | 2,736,300 |
| 2016-01-21 | $1.26 | $1.84 | 4,271,200 |
| 2016-01-20 | $1.09 | $1.59 | 6,743,700 |
| 2016-01-19 | $1.10 | $1.61 | 3,913,900 |
| 2016-01-15 | $1.27 | $1.86 | 2,993,600 |
| 2016-01-14 | $1.37 | $2.00 | 3,745,800 |
| 2016-01-13 | $1.46 | $2.13 | 1,598,900 |
| 2016-01-12 | $1.57 | $2.30 | 2,014,500 |
| 2016-01-11 | $1.59 | $2.32 | 1,421,300 |
| 2016-01-08 | $1.63 | $2.38 | 668,000 |
| 2016-01-07 | $1.63 | $2.38 | 831,300 |
| 2016-01-06 | $1.68 | $2.46 | 703,700 |
| 2016-01-05 | $1.67 | $2.44 | 759,200 |
| 2016-01-04 | $1.66 | $2.43 | 1,658,700 |