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
- 1999-04-06 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 | $0.86 | $0.86 | 2,799 |
| 2016-12-29 | $0.86 | $0.86 | 1,016 |
| 2016-12-28 | $0.63 | $0.63 | 0 |
| 2016-12-27 | $0.63 | $0.63 | 13 |
| 2016-12-23 | $0.63 | $0.63 | 0 |
| 2016-12-22 | $0.63 | $0.63 | 788 |
| 2016-12-21 | $0.59 | $0.59 | 956 |
| 2016-12-20 | $0.50 | $0.50 | 1,753 |
| 2016-12-19 | $0.50 | $0.50 | 13 |
| 2016-12-16 | $0.50 | $0.50 | 262 |
| 2016-12-15 | $0.90 | $0.90 | 2,022 |
| 2016-12-14 | $0.59 | $0.59 | 1,386 |
| 2016-12-13 | $0.45 | $0.45 | 8,217 |
| 2016-12-12 | $0.72 | $0.72 | 1,666 |
| 2016-12-09 | $1.04 | $1.04 | 2,766 |
| 2016-12-08 | $0.76 | $0.76 | 1,794 |
| 2016-12-07 | $1.13 | $1.13 | 1,019 |
| 2016-12-06 | $1.13 | $1.13 | 1,123 |
| 2016-12-05 | $1.20 | $1.20 | 119 |
| 2016-12-02 | $0.90 | $0.90 | 3,375 |
| 2016-12-01 | $0.90 | $0.90 | 2,567 |
| 2016-11-30 | $0.68 | $0.68 | 727 |
| 2016-11-29 | $0.63 | $0.63 | 291 |
| 2016-11-28 | $0.65 | $0.65 | 2,046 |
| 2016-11-25 | $0.69 | $0.69 | 305 |
| 2016-11-23 | $0.68 | $0.68 | 1,162 |
| 2016-11-22 | $0.57 | $0.57 | 6,324 |
| 2016-11-21 | $0.54 | $0.54 | 405 |
| 2016-11-18 | $0.54 | $0.54 | 2,297 |
| 2016-11-17 | $0.52 | $0.52 | 129 |
| 2016-11-16 | $0.65 | $0.65 | 970 |
| 2016-11-15 | $0.86 | $0.86 | 3,895 |
| 2016-11-14 | $0.86 | $0.86 | 222 |
| 2016-11-11 | $0.86 | $0.86 | 44 |
| 2016-11-10 | $0.81 | $0.81 | 8,157 |
| 2016-11-09 | $1.08 | $1.08 | 10,491 |
| 2016-11-08 | $1.35 | $1.35 | 2,728 |
| 2016-11-07 | $1.35 | $1.35 | 8,054 |
| 2016-11-04 | $1.98 | $1.98 | 2,537 |
| 2016-11-03 | $2.16 | $2.16 | 3,041 |
| 2016-11-02 | $2.43 | $2.43 | 2,682 |
| 2016-11-01 | $1.80 | $1.80 | 4,202 |
| 2016-10-31 | $2.03 | $2.03 | 8,257 |
| 2016-10-28 | $2.25 | $2.25 | 24,976 |
| 2016-10-27 | $1.98 | $1.98 | 11,378 |
| 2016-10-26 | $1.58 | $1.58 | 7,871 |
| 2016-10-25 | $1.35 | $1.35 | 3,508 |
| 2016-10-24 | $1.44 | $1.44 | 14,259 |
| 2016-10-21 | $1.67 | $1.67 | 5,328 |
| 2016-10-20 | $1.71 | $1.71 | 6,786 |
| 2016-10-19 | $1.80 | $1.80 | 12,408 |
| 2016-10-18 | $1.53 | $1.53 | 10,634 |
| 2016-10-17 | $1.17 | $1.17 | 15,674 |
| 2016-10-14 | $0.95 | $0.95 | 10,666 |
| 2016-10-13 | $0.95 | $0.95 | 23,019 |
| 2016-10-12 | $0.90 | $0.90 | 37,526 |
| 2016-10-11 | $0.50 | $0.50 | 5,185 |
| 2016-10-10 | $0.41 | $0.41 | 1,739 |
| 2016-10-07 | $0.27 | $0.27 | 8,332 |
| 2016-10-06 | $0.41 | $0.41 | 2,974 |
| 2016-10-05 | $0.27 | $0.27 | 10,732 |
| 2016-10-04 | $0.50 | $0.50 | 25,849 |
| 2016-10-03 | $0.23 | $0.23 | 67 |
| 2016-09-30 | $0.23 | $0.23 | 6,763 |
| 2016-09-29 | $0.18 | $0.18 | 0 |
| 2016-09-28 | $0.18 | $0.18 | 0 |
| 2016-09-27 | $0.18 | $0.18 | 0 |
| 2016-09-26 | $0.18 | $0.18 | 0 |
| 2016-09-23 | $0.18 | $0.18 | 0 |
| 2016-09-22 | $0.18 | $0.18 | 8,142 |
| 2016-09-21 | $0.23 | $0.23 | 19,845 |
| 2016-09-20 | $0.14 | $0.14 | 15,753 |
| 2016-09-19 | $0.23 | $0.23 | 0 |
| 2016-09-16 | $0.23 | $0.23 | 0 |
| 2016-09-15 | $0.23 | $0.23 | 6,400 |
| 2016-09-14 | $0.32 | $0.32 | 0 |
| 2016-09-13 | $0.32 | $0.32 | 22 |
| 2016-09-12 | $0.32 | $0.32 | 8,490 |
| 2016-09-09 | $0.45 | $0.45 | 0 |
| 2016-09-08 | $0.45 | $0.45 | 0 |
| 2016-09-07 | $0.45 | $0.45 | 2,178 |
| 2016-09-06 | $0.45 | $0.45 | 1,555 |
| 2016-09-02 | $0.45 | $0.45 | 1,477 |
| 2016-09-01 | $0.54 | $0.54 | 0 |
| 2016-08-31 | $0.54 | $0.54 | 2,647 |
| 2016-08-30 | $0.45 | $0.45 | 10,493 |
| 2016-08-29 | $0.54 | $0.54 | 0 |
| 2016-08-26 | $0.54 | $0.54 | 25,436 |
| 2016-08-25 | $0.59 | $0.59 | 117,641 |
| 2016-08-24 | $0.54 | $0.54 | 2,820 |
| 2016-08-23 | $0.90 | $0.90 | 1,564 |
| 2016-08-22 | $0.90 | $0.90 | 23,472 |
| 2016-08-19 | $2.48 | $2.48 | 133 |
| 2016-08-18 | $3.24 | $3.24 | 0 |
| 2016-08-17 | $3.24 | $3.24 | 0 |
| 2016-08-16 | $3.24 | $3.24 | 44 |
| 2016-08-15 | $3.60 | $3.60 | 0 |
| 2016-08-12 | $3.60 | $3.60 | 345 |
| 2016-08-11 | $3.83 | $3.83 | 66 |
| 2016-08-10 | $4.05 | $4.05 | 22 |
| 2016-08-09 | $3.24 | $3.24 | 0 |
| 2016-08-08 | $3.24 | $3.24 | 335 |
| 2016-08-05 | $1.40 | $1.40 | 0 |
| 2016-08-04 | $1.40 | $1.40 | 1 |
| 2016-08-03 | $1.40 | $1.40 | 0 |
| 2016-08-02 | $2.12 | $2.12 | 0 |
| 2016-08-01 | $2.12 | $2.12 | 0 |
| 2016-07-29 | $2.12 | $2.12 | 0 |
| 2016-07-28 | $2.12 | $2.12 | 0 |
| 2016-07-27 | $2.12 | $2.12 | 0 |
| 2016-07-26 | $2.12 | $2.12 | 0 |
| 2016-07-25 | $2.12 | $2.12 | 1,849 |
| 2016-07-22 | $1.67 | $1.67 | 0 |
| 2016-07-21 | $1.67 | $1.67 | 0 |
| 2016-07-20 | $1.67 | $1.67 | 0 |
| 2016-07-19 | $1.67 | $1.67 | 0 |
| 2016-07-18 | $1.67 | $1.67 | 0 |
| 2016-07-15 | $1.67 | $1.67 | 0 |
| 2016-07-14 | $1.67 | $1.67 | 0 |
| 2016-07-13 | $1.67 | $1.67 | 0 |
| 2016-07-12 | $1.67 | $1.67 | 0 |
| 2016-07-11 | $1.67 | $1.67 | 0 |
| 2016-07-08 | $1.67 | $1.67 | 0 |
| 2016-07-07 | $1.67 | $1.67 | 0 |
| 2016-07-06 | $1.67 | $1.67 | 0 |
| 2016-07-05 | $1.67 | $1.67 | 0 |
| 2016-07-01 | $1.67 | $1.67 | 0 |
| 2016-06-30 | $1.67 | $1.67 | 0 |
| 2016-06-29 | $1.67 | $1.67 | 0 |
| 2016-06-28 | $1.67 | $1.67 | 0 |
| 2016-06-27 | $1.67 | $1.67 | 0 |
| 2016-06-24 | $1.67 | $1.67 | 0 |
| 2016-06-23 | $1.67 | $1.67 | 0 |
| 2016-06-22 | $1.67 | $1.67 | 0 |
| 2016-06-21 | $1.67 | $1.67 | 0 |
| 2016-06-20 | $1.67 | $1.67 | 0 |
| 2016-06-17 | $1.67 | $1.67 | 0 |
| 2016-06-16 | $1.67 | $1.67 | 0 |
| 2016-06-15 | $1.67 | $1.67 | 0 |
| 2016-06-14 | $1.67 | $1.67 | 0 |
| 2016-06-13 | $1.67 | $1.67 | 0 |
| 2016-06-10 | $1.67 | $1.67 | 22 |
| 2016-06-09 | $1.77 | $1.77 | 0 |
| 2016-06-08 | $1.77 | $1.77 | 47 |
| 2016-06-07 | $1.71 | $1.71 | 0 |
| 2016-06-06 | $1.71 | $1.71 | 0 |
| 2016-06-03 | $1.71 | $1.71 | 0 |
| 2016-06-02 | $1.71 | $1.71 | 26 |
| 2016-06-01 | $2.12 | $2.12 | 422 |
| 2016-05-31 | $1.98 | $1.98 | 291 |
| 2016-05-27 | $1.35 | $1.35 | 177 |
| 2016-05-26 | $0.99 | $0.99 | 0 |
| 2016-05-25 | $0.99 | $0.99 | 0 |
| 2016-05-24 | $0.99 | $0.99 | 0 |
| 2016-05-23 | $0.99 | $0.99 | 696 |
| 2016-05-20 | $1.13 | $1.13 | 0 |
| 2016-05-19 | $1.13 | $1.13 | 154 |
| 2016-05-18 | $0.99 | $0.99 | 0 |
| 2016-05-17 | $0.99 | $0.99 | 0 |
| 2016-05-16 | $0.99 | $0.99 | 0 |
| 2016-05-13 | $0.99 | $0.99 | 48 |
| 2016-05-12 | $1.13 | $1.13 | 222 |
| 2016-05-11 | $1.13 | $1.13 | 0 |
| 2016-05-10 | $1.13 | $1.13 | 59 |
| 2016-05-09 | $2.16 | $2.16 | 0 |
| 2016-05-06 | $2.16 | $2.16 | 0 |
| 2016-05-05 | $2.16 | $2.16 | 0 |
| 2016-05-04 | $2.16 | $2.16 | 0 |
| 2016-05-03 | $2.16 | $2.16 | 328 |
| 2016-05-02 | $2.16 | $2.16 | 226 |
| 2016-04-29 | $3.33 | $3.33 | 2,834 |
| 2016-04-28 | $1.17 | $1.17 | 519 |
| 2016-04-27 | $0.95 | $0.95 | 14 |
| 2016-04-26 | $0.95 | $0.95 | 0 |
| 2016-04-25 | $0.95 | $0.95 | 0 |
| 2016-04-22 | $0.95 | $0.95 | 288 |
| 2016-04-21 | $0.99 | $0.99 | 223 |
| 2016-04-20 | $1.49 | $1.49 | 177 |
| 2016-04-19 | $1.35 | $1.35 | 0 |
| 2016-04-18 | $1.35 | $1.35 | 1,926 |
| 2016-04-15 | $0.95 | $0.95 | 222 |
| 2016-04-14 | $0.95 | $0.95 | 0 |
| 2016-04-13 | $0.95 | $0.95 | 0 |
| 2016-04-12 | $0.95 | $0.95 | 489 |
| 2016-04-11 | $1.13 | $1.13 | 2 |
| 2016-04-08 | $0.95 | $0.95 | 0 |
| 2016-04-07 | $0.95 | $0.95 | 33 |
| 2016-04-06 | $0.95 | $0.95 | 463 |
| 2016-04-05 | $1.04 | $1.04 | 961 |
| 2016-04-04 | $1.04 | $1.04 | 0 |
| 2016-04-01 | $1.17 | $1.17 | 377 |
| 2016-03-31 | $1.22 | $1.22 | 0 |
| 2016-03-30 | $1.22 | $1.22 | 66 |
| 2016-03-29 | $1.22 | $1.22 | 595 |
| 2016-03-28 | $1.22 | $1.22 | 481 |
| 2016-03-24 | $1.17 | $1.17 | 0 |
| 2016-03-23 | $1.17 | $1.17 | 1 |
| 2016-03-22 | $1.35 | $1.35 | 0 |
| 2016-03-21 | $1.35 | $1.35 | 0 |
| 2016-03-18 | $1.35 | $1.35 | 607 |
| 2016-03-17 | $1.62 | $1.62 | 207 |
| 2016-03-16 | $1.62 | $1.62 | 7 |
| 2016-03-15 | $1.62 | $1.62 | 0 |
| 2016-03-14 | $1.62 | $1.62 | 0 |
| 2016-03-11 | $1.62 | $1.62 | 328 |
| 2016-03-10 | $2.07 | $2.07 | 33 |
| 2016-03-09 | $2.21 | $2.21 | 1,284 |
| 2016-03-08 | $2.20 | $2.20 | 4,572 |
| 2016-03-07 | $1.40 | $1.40 | 1,797 |
| 2016-03-04 | $1.80 | $1.80 | 741 |
| 2016-03-03 | $2.25 | $2.25 | 2,563 |
| 2016-03-02 | $2.30 | $2.30 | 3,174 |
| 2016-03-01 | $1.35 | $1.35 | 399 |
| 2016-02-29 | $1.31 | $1.31 | 2,356 |
| 2016-02-26 | $1.40 | $1.40 | 1,573 |
| 2016-02-25 | $1.98 | $1.98 | 8,713 |
| 2016-02-24 | $2.57 | $2.57 | 142 |
| 2016-02-23 | $2.57 | $2.57 | 809 |
| 2016-02-22 | $3.56 | $3.56 | 1,136 |
| 2016-02-19 | $2.25 | $2.25 | 1,497 |
| 2016-02-18 | $2.84 | $2.84 | 413 |
| 2016-02-17 | $2.93 | $2.93 | 4,693 |
| 2016-02-16 | $1.58 | $1.58 | 3,986 |
| 2016-02-12 | $2.70 | $2.70 | 7,054 |
| 2016-02-11 | $3.38 | $3.38 | 5,036 |
| 2016-02-10 | $4.37 | $4.37 | 10,649 |
| 2016-02-09 | $2.70 | $2.70 | 877 |
| 2016-02-08 | $3.29 | $3.29 | 2,459 |
| 2016-02-05 | $3.29 | $3.29 | 2,834 |
| 2016-02-04 | $3.05 | $3.05 | 5,460 |
| 2016-02-03 | $1.13 | $1.13 | 6,885 |
| 2016-02-02 | $1.10 | $1.10 | 19,047 |
| 2016-02-01 | $0.72 | $0.72 | 0 |
| 2016-01-29 | $0.72 | $0.72 | 0 |
| 2016-01-28 | $0.72 | $0.72 | 0 |
| 2016-01-27 | $0.72 | $0.72 | 0 |
| 2016-01-26 | $0.72 | $0.72 | 11 |
| 2016-01-25 | $0.63 | $0.63 | 8,919 |
| 2016-01-22 | $0.72 | $0.72 | 0 |
| 2016-01-21 | $0.72 | $0.72 | 22 |
| 2016-01-20 | $0.59 | $0.59 | 13,273 |
| 2016-01-19 | $0.72 | $0.72 | 14,001 |
| 2016-01-15 | $0.90 | $0.90 | 0 |
| 2016-01-14 | $0.90 | $0.90 | 0 |
| 2016-01-13 | $0.90 | $0.90 | 1,838 |
| 2016-01-12 | $1.80 | $1.80 | 711 |
| 2016-01-11 | $3.06 | $3.06 | 0 |
| 2016-01-08 | $3.06 | $3.06 | 44 |
| 2016-01-07 | $3.11 | $3.11 | 0 |
| 2016-01-06 | $3.11 | $3.11 | 46 |
| 2016-01-05 | $2.70 | $2.70 | 0 |
| 2016-01-04 | $2.70 | $2.70 | 11 |