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
- 1977-01-03 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 | $3.90 | $6.43 | 6,572,900 |
| 2016-12-29 | $3.96 | $6.52 | 2,361,100 |
| 2016-12-28 | $4.00 | $6.59 | 2,810,100 |
| 2016-12-27 | $4.00 | $6.59 | 3,879,900 |
| 2016-12-23 | $3.95 | $6.51 | 1,998,300 |
| 2016-12-22 | $3.92 | $6.46 | 7,496,600 |
| 2016-12-21 | $3.98 | $6.56 | 14,309,700 |
| 2016-12-20 | $3.66 | $6.03 | 9,637,200 |
| 2016-12-19 | $3.93 | $6.48 | 4,669,300 |
| 2016-12-16 | $3.89 | $6.41 | 8,737,000 |
| 2016-12-15 | $4.00 | $6.59 | 7,055,900 |
| 2016-12-14 | $4.09 | $6.74 | 6,591,200 |
| 2016-12-13 | $4.21 | $6.94 | 8,810,900 |
| 2016-12-12 | $4.24 | $6.99 | 17,088,600 |
| 2016-12-09 | $4.14 | $6.82 | 11,268,700 |
| 2016-12-08 | $3.99 | $6.57 | 16,656,000 |
| 2016-12-07 | $3.84 | $6.33 | 15,718,000 |
| 2016-12-06 | $3.60 | $5.93 | 14,849,300 |
| 2016-12-05 | $3.57 | $5.88 | 43,900,900 |
| 2016-12-02 | $3.76 | $6.20 | 41,893,100 |
| 2016-12-01 | $4.22 | $6.95 | 65,281,400 |
| 2016-11-30 | $4.49 | $7.40 | 79,666,400 |
| 2016-11-29 | $3.08 | $5.07 | 3,209,400 |
| 2016-11-28 | $3.11 | $5.12 | 5,685,000 |
| 2016-11-25 | $3.11 | $5.12 | 3,785,800 |
| 2016-11-23 | $3.08 | $5.07 | 7,799,700 |
| 2016-11-22 | $3.07 | $5.06 | 11,340,400 |
| 2016-11-21 | $3.17 | $5.22 | 8,320,300 |
| 2016-11-18 | $3.13 | $5.16 | 20,081,000 |
| 2016-11-17 | $3.17 | $5.22 | 22,180,000 |
| 2016-11-16 | $3.00 | $4.94 | 21,983,900 |
| 2016-11-15 | $2.79 | $4.60 | 24,686,100 |
| 2016-11-14 | $2.82 | $4.65 | 21,266,000 |
| 2016-11-11 | $2.70 | $4.45 | 46,613,200 |
| 2016-11-10 | $2.52 | $4.15 | 36,648,700 |
| 2016-11-09 | $1.97 | $3.25 | 28,475,000 |
| 2016-11-08 | $1.65 | $2.72 | 1,507,700 |
| 2016-11-07 | $1.64 | $2.70 | 4,006,400 |
| 2016-11-04 | $1.69 | $2.78 | 3,486,800 |
| 2016-11-03 | $1.64 | $2.70 | 2,768,600 |
| 2016-11-02 | $1.69 | $2.78 | 1,929,700 |
| 2016-11-01 | $1.70 | $2.80 | 1,965,200 |
| 2016-10-31 | $1.70 | $2.80 | 1,790,700 |
| 2016-10-28 | $1.69 | $2.78 | 1,226,600 |
| 2016-10-27 | $1.69 | $2.78 | 2,175,600 |
| 2016-10-26 | $1.72 | $2.83 | 1,467,400 |
| 2016-10-25 | $1.73 | $2.85 | 1,033,900 |
| 2016-10-24 | $1.75 | $2.88 | 1,122,900 |
| 2016-10-21 | $1.74 | $2.87 | 1,254,600 |
| 2016-10-20 | $1.74 | $2.87 | 1,693,100 |
| 2016-10-19 | $1.76 | $2.90 | 915,800 |
| 2016-10-18 | $1.78 | $2.93 | 2,297,900 |
| 2016-10-17 | $1.79 | $2.95 | 1,642,500 |
| 2016-10-14 | $1.78 | $2.93 | 1,612,000 |
| 2016-10-13 | $1.85 | $3.05 | 1,027,700 |
| 2016-10-12 | $1.88 | $3.10 | 1,294,200 |
| 2016-10-11 | $1.88 | $3.10 | 2,171,400 |
| 2016-10-10 | $1.86 | $3.06 | 1,407,000 |
| 2016-10-07 | $1.88 | $3.10 | 4,760,900 |
| 2016-10-06 | $1.86 | $3.06 | 5,456,500 |
| 2016-10-05 | $1.75 | $2.88 | 3,065,500 |
| 2016-10-04 | $1.70 | $2.80 | 2,785,700 |
| 2016-10-03 | $1.70 | $2.80 | 847,300 |
| 2016-09-30 | $1.69 | $2.78 | 1,981,600 |
| 2016-09-29 | $1.72 | $2.83 | 1,311,000 |
| 2016-09-28 | $1.74 | $2.87 | 998,100 |
| 2016-09-27 | $1.79 | $2.95 | 3,868,700 |
| 2016-09-26 | $1.71 | $2.82 | 1,103,800 |
| 2016-09-23 | $1.76 | $2.90 | 1,340,100 |
| 2016-09-22 | $1.74 | $2.87 | 961,600 |
| 2016-09-21 | $1.78 | $2.93 | 2,837,900 |
| 2016-09-20 | $1.81 | $2.98 | 4,101,000 |
| 2016-09-19 | $1.68 | $2.77 | 2,089,600 |
| 2016-09-16 | $1.74 | $2.87 | 2,830,300 |
| 2016-09-15 | $1.75 | $2.88 | 4,756,900 |
| 2016-09-14 | $1.64 | $2.70 | 6,429,100 |
| 2016-09-13 | $1.64 | $2.70 | 5,186,200 |
| 2016-09-12 | $1.71 | $2.82 | 7,691,500 |
| 2016-09-09 | $1.78 | $2.93 | 1,038,800 |
| 2016-09-08 | $1.82 | $3.00 | 587,800 |
| 2016-09-07 | $1.83 | $3.02 | 1,179,300 |
| 2016-09-06 | $1.78 | $2.93 | 1,128,900 |
| 2016-09-02 | $1.79 | $2.95 | 1,566,400 |
| 2016-09-01 | $1.76 | $2.90 | 4,696,300 |
| 2016-08-31 | $1.82 | $3.00 | 1,851,000 |
| 2016-08-30 | $1.87 | $3.08 | 981,400 |
| 2016-08-29 | $1.89 | $3.11 | 846,200 |
| 2016-08-26 | $1.89 | $3.11 | 1,673,500 |
| 2016-08-25 | $1.86 | $3.06 | 2,403,500 |
| 2016-08-24 | $1.89 | $3.11 | 4,319,900 |
| 2016-08-23 | $1.97 | $3.25 | 1,986,100 |
| 2016-08-22 | $1.96 | $3.23 | 1,537,400 |
| 2016-08-19 | $1.96 | $3.23 | 3,893,100 |
| 2016-08-18 | $1.93 | $3.18 | 3,260,200 |
| 2016-08-17 | $1.92 | $3.16 | 1,519,400 |
| 2016-08-16 | $1.96 | $3.23 | 2,647,300 |
| 2016-08-15 | $1.91 | $3.15 | 3,120,600 |
| 2016-08-12 | $1.77 | $2.92 | 1,611,300 |
| 2016-08-11 | $1.74 | $2.87 | 5,510,100 |
| 2016-08-10 | $1.70 | $2.80 | 7,150,500 |
| 2016-08-09 | $1.76 | $2.90 | 4,325,200 |
| 2016-08-08 | $1.85 | $3.05 | 3,078,400 |
| 2016-08-05 | $1.90 | $3.13 | 1,757,200 |
| 2016-08-04 | $1.90 | $3.13 | 2,039,100 |
| 2016-08-03 | $1.93 | $3.18 | 1,968,500 |
| 2016-08-02 | $1.96 | $3.23 | 1,769,300 |
| 2016-08-01 | $1.98 | $3.26 | 837,700 |
| 2016-07-29 | $1.97 | $3.25 | 1,629,000 |
| 2016-07-28 | $1.96 | $3.23 | 501,700 |
| 2016-07-27 | $1.97 | $3.25 | 553,500 |
| 2016-07-26 | $1.96 | $3.23 | 525,200 |
| 2016-07-25 | $1.95 | $3.21 | 1,070,400 |
| 2016-07-22 | $1.97 | $3.25 | 934,000 |
| 2016-07-21 | $1.98 | $3.26 | 782,500 |
| 2016-07-20 | $1.96 | $3.23 | 1,027,900 |
| 2016-07-19 | $1.98 | $3.26 | 938,700 |
| 2016-07-18 | $1.98 | $3.26 | 1,689,900 |
| 2016-07-15 | $2.01 | $3.31 | 1,326,400 |
| 2016-07-14 | $2.02 | $3.33 | 1,167,600 |
| 2016-07-13 | $2.02 | $3.33 | 1,822,200 |
| 2016-07-12 | $2.00 | $3.30 | 4,970,000 |
| 2016-07-11 | $1.91 | $3.15 | 2,026,900 |
| 2016-07-08 | $1.90 | $3.13 | 2,607,000 |
| 2016-07-07 | $1.94 | $3.20 | 1,498,100 |
| 2016-07-06 | $1.98 | $3.26 | 1,158,700 |
| 2016-07-05 | $1.98 | $3.26 | 1,282,600 |
| 2016-07-01 | $1.99 | $3.28 | 1,671,200 |
| 2016-06-30 | $2.00 | $3.30 | 1,633,200 |
| 2016-06-29 | $2.01 | $3.31 | 2,293,500 |
| 2016-06-28 | $2.00 | $3.30 | 3,384,900 |
| 2016-06-27 | $1.94 | $3.20 | 3,444,300 |
| 2016-06-24 | $2.04 | $3.36 | 5,836,300 |
| 2016-06-23 | $2.10 | $3.46 | 2,317,600 |
| 2016-06-22 | $2.03 | $3.34 | 4,312,200 |
| 2016-06-21 | $2.14 | $3.53 | 1,172,900 |
| 2016-06-20 | $2.15 | $3.54 | 2,260,600 |
| 2016-06-17 | $2.15 | $3.54 | 1,033,700 |
| 2016-06-16 | $2.17 | $3.58 | 2,479,700 |
| 2016-06-15 | $2.15 | $3.54 | 3,956,400 |
| 2016-06-14 | $2.04 | $3.36 | 5,013,700 |
| 2016-06-13 | $2.21 | $3.64 | 4,481,300 |
| 2016-06-10 | $2.33 | $3.84 | 2,170,300 |
| 2016-06-09 | $2.39 | $3.94 | 2,714,400 |
| 2016-06-08 | $2.35 | $3.87 | 2,525,100 |
| 2016-06-07 | $2.37 | $3.90 | 2,355,700 |
| 2016-06-06 | $2.36 | $3.89 | 4,953,400 |
| 2016-06-03 | $2.32 | $3.82 | 4,604,900 |
| 2016-06-02 | $2.33 | $3.84 | 12,214,200 |
| 2016-06-01 | $2.16 | $3.56 | 6,822,600 |
| 2016-05-31 | $2.22 | $3.66 | 10,686,100 |
| 2016-05-27 | $2.32 | $3.82 | 11,232,000 |
| 2016-05-26 | $2.18 | $3.59 | 6,721,200 |
| 2016-05-25 | $2.05 | $3.38 | 4,447,200 |
| 2016-05-24 | $2.08 | $3.43 | 6,235,700 |
| 2016-05-23 | $2.10 | $3.46 | 10,999,100 |
| 2016-05-20 | $1.98 | $3.26 | 8,967,000 |
| 2016-05-19 | $1.79 | $2.95 | 2,155,100 |
| 2016-05-18 | $1.85 | $3.05 | 4,758,700 |
| 2016-05-17 | $1.80 | $2.97 | 2,149,200 |
| 2016-05-16 | $1.73 | $2.85 | 2,083,700 |
| 2016-05-13 | $1.73 | $2.85 | 2,450,900 |
| 2016-05-12 | $1.75 | $2.88 | 2,401,000 |
| 2016-05-11 | $1.82 | $3.00 | 3,244,000 |
| 2016-05-10 | $1.88 | $3.10 | 3,816,200 |
| 2016-05-09 | $1.90 | $3.13 | 12,762,700 |
| 2016-05-06 | $1.74 | $2.87 | 1,515,000 |
| 2016-05-05 | $1.77 | $2.92 | 2,857,500 |
| 2016-05-04 | $1.72 | $2.83 | 2,267,800 |
| 2016-05-03 | $1.74 | $2.87 | 2,717,800 |
| 2016-05-02 | $1.74 | $2.87 | 6,335,700 |
| 2016-04-29 | $1.70 | $2.80 | 2,082,500 |
| 2016-04-28 | $1.71 | $2.82 | 4,404,100 |
| 2016-04-27 | $1.71 | $2.82 | 4,296,000 |
| 2016-04-26 | $1.74 | $2.87 | 8,243,500 |
| 2016-04-25 | $1.67 | $2.75 | 3,298,400 |
| 2016-04-22 | $1.73 | $2.85 | 2,607,600 |
| 2016-04-21 | $1.73 | $2.85 | 5,363,400 |
| 2016-04-20 | $1.80 | $2.97 | 4,837,500 |
| 2016-04-19 | $1.87 | $3.08 | 9,975,300 |
| 2016-04-18 | $1.81 | $2.98 | 8,674,600 |
| 2016-04-15 | $1.72 | $2.83 | 17,514,700 |
| 2016-04-14 | $2.00 | $3.30 | 14,396,000 |
| 2016-04-13 | $1.95 | $3.21 | 43,582,600 |
| 2016-04-12 | $1.79 | $2.95 | 20,956,400 |
| 2016-04-11 | $1.33 | $2.19 | 4,546,200 |
| 2016-04-08 | $1.33 | $2.19 | 1,108,200 |
| 2016-04-07 | $1.33 | $2.19 | 2,193,800 |
| 2016-04-06 | $1.38 | $2.27 | 976,100 |
| 2016-04-05 | $1.40 | $2.31 | 1,434,900 |
| 2016-04-04 | $1.39 | $2.29 | 794,500 |
| 2016-04-01 | $1.37 | $2.26 | 1,213,800 |
| 2016-03-31 | $1.40 | $2.31 | 1,181,000 |
| 2016-03-30 | $1.41 | $2.32 | 1,606,600 |
| 2016-03-29 | $1.45 | $2.39 | 1,053,100 |
| 2016-03-28 | $1.49 | $2.46 | 690,300 |
| 2016-03-24 | $1.48 | $2.44 | 859,100 |
| 2016-03-23 | $1.50 | $2.47 | 1,242,700 |
| 2016-03-22 | $1.51 | $2.49 | 1,299,300 |
| 2016-03-21 | $1.51 | $2.49 | 1,157,600 |
| 2016-03-18 | $1.53 | $2.52 | 1,294,800 |
| 2016-03-17 | $1.58 | $2.60 | 1,336,900 |
| 2016-03-16 | $1.59 | $2.62 | 2,239,200 |
| 2016-03-15 | $1.49 | $2.46 | 2,840,800 |
| 2016-03-14 | $1.63 | $2.69 | 1,862,500 |
| 2016-03-11 | $1.60 | $2.64 | 1,817,000 |
| 2016-03-10 | $1.62 | $2.67 | 1,025,200 |
| 2016-03-09 | $1.62 | $2.67 | 1,984,900 |
| 2016-03-08 | $1.69 | $2.78 | 1,248,800 |
| 2016-03-07 | $1.73 | $2.85 | 3,600,900 |
| 2016-03-04 | $1.73 | $2.85 | 3,874,500 |
| 2016-03-03 | $1.72 | $2.83 | 3,491,100 |
| 2016-03-02 | $1.61 | $2.65 | 3,757,300 |
| 2016-03-01 | $1.68 | $2.77 | 6,792,200 |
| 2016-02-29 | $1.72 | $2.83 | 6,217,500 |
| 2016-02-26 | $1.59 | $2.62 | 4,555,600 |
| 2016-02-25 | $1.37 | $2.26 | 0 |
| 2016-02-24 | $1.37 | $2.26 | 2,973,800 |
| 2016-02-23 | $1.38 | $2.27 | 1,353,000 |
| 2016-02-22 | $1.39 | $2.29 | 2,345,800 |
| 2016-02-19 | $1.40 | $2.31 | 2,624,500 |
| 2016-02-18 | $1.40 | $2.31 | 6,106,700 |
| 2016-02-17 | $1.30 | $2.14 | 3,068,900 |
| 2016-02-16 | $1.28 | $2.11 | 2,887,400 |
| 2016-02-12 | $1.30 | $2.14 | 2,924,800 |
| 2016-02-11 | $1.31 | $2.16 | 2,649,700 |
| 2016-02-10 | $1.38 | $2.27 | 1,459,400 |
| 2016-02-09 | $1.39 | $2.29 | 1,029,800 |
| 2016-02-08 | $1.41 | $2.32 | 2,126,100 |
| 2016-02-05 | $1.45 | $2.39 | 4,801,100 |
| 2016-02-04 | $1.45 | $2.39 | 6,753,100 |
| 2016-02-03 | $1.26 | $2.08 | 2,468,000 |
| 2016-02-02 | $1.24 | $2.04 | 2,065,800 |
| 2016-02-01 | $1.29 | $2.13 | 3,195,100 |
| 2016-01-29 | $1.33 | $2.19 | 4,544,900 |
| 2016-01-28 | $1.43 | $2.36 | 2,514,000 |
| 2016-01-27 | $1.48 | $2.44 | 3,739,400 |
| 2016-01-26 | $1.38 | $2.27 | 2,680,600 |
| 2016-01-25 | $1.40 | $2.31 | 8,259,000 |
| 2016-01-22 | $1.44 | $2.37 | 7,557,200 |
| 2016-01-21 | $1.29 | $2.13 | 9,483,900 |
| 2016-01-20 | $1.10 | $1.81 | 14,928,100 |
| 2016-01-19 | $1.10 | $1.81 | 11,621,400 |
| 2016-01-15 | $1.26 | $2.08 | 6,920,000 |
| 2016-01-14 | $1.36 | $2.24 | 10,008,100 |
| 2016-01-13 | $1.47 | $2.42 | 5,000,500 |
| 2016-01-12 | $1.58 | $2.60 | 4,195,400 |
| 2016-01-11 | $1.61 | $2.65 | 3,372,000 |
| 2016-01-08 | $1.65 | $2.72 | 1,728,600 |
| 2016-01-07 | $1.65 | $2.72 | 2,751,300 |
| 2016-01-06 | $1.70 | $2.80 | 2,348,900 |
| 2016-01-05 | $1.70 | $2.80 | 1,915,000 |
| 2016-01-04 | $1.67 | $2.75 | 3,904,000 |