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
- 2000-11-01 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 | $0.73 | $0.73 | 348,525 |
| 2016-12-29 | $0.74 | $0.74 | 290,862 |
| 2016-12-28 | $0.76 | $0.76 | 240,770 |
| 2016-12-27 | $0.75 | $0.75 | 207,820 |
| 2016-12-23 | $0.77 | $0.77 | 295,037 |
| 2016-12-22 | $0.76 | $0.76 | 142,423 |
| 2016-12-21 | $0.77 | $0.77 | 158,312 |
| 2016-12-20 | $0.80 | $0.80 | 192,329 |
| 2016-12-19 | $0.80 | $0.80 | 100,993 |
| 2016-12-16 | $0.81 | $0.81 | 250,616 |
| 2016-12-15 | $0.83 | $0.83 | 450,160 |
| 2016-12-14 | $0.90 | $0.90 | 442,605 |
| 2016-12-13 | $0.99 | $0.99 | 232,793 |
| 2016-12-12 | $1.03 | $1.03 | 138,117 |
| 2016-12-09 | $1.04 | $1.04 | 158,103 |
| 2016-12-08 | $1.02 | $1.02 | 387,319 |
| 2016-12-07 | $1.05 | $1.05 | 1,070,862 |
| 2016-12-06 | $1.11 | $1.11 | 310,345 |
| 2016-12-05 | $1.19 | $1.19 | 162,030 |
| 2016-12-02 | $1.19 | $1.19 | 170,769 |
| 2016-12-01 | $1.20 | $1.20 | 451,159 |
| 2016-11-30 | $1.29 | $1.29 | 244,413 |
| 2016-11-29 | $1.35 | $1.35 | 202,786 |
| 2016-11-28 | $1.35 | $1.35 | 259,741 |
| 2016-11-25 | $1.38 | $1.38 | 149,694 |
| 2016-11-23 | $1.30 | $1.30 | 299,241 |
| 2016-11-22 | $1.30 | $1.30 | 196,003 |
| 2016-11-21 | $1.31 | $1.31 | 333,548 |
| 2016-11-18 | $1.33 | $1.33 | 657,991 |
| 2016-11-17 | $1.16 | $1.16 | 192,282 |
| 2016-11-16 | $1.17 | $1.17 | 246,605 |
| 2016-11-15 | $1.19 | $1.19 | 258,761 |
| 2016-11-14 | $1.15 | $1.15 | 360,234 |
| 2016-11-11 | $1.20 | $1.20 | 237,602 |
| 2016-11-10 | $1.22 | $1.22 | 431,174 |
| 2016-11-09 | $1.25 | $1.25 | 218,601 |
| 2016-11-08 | $1.29 | $1.29 | 108,663 |
| 2016-11-07 | $1.27 | $1.27 | 296,332 |
| 2016-11-04 | $1.24 | $1.24 | 517,657 |
| 2016-11-03 | $1.12 | $1.12 | 834,981 |
| 2016-11-02 | $1.22 | $1.22 | 312,356 |
| 2016-11-01 | $1.29 | $1.29 | 292,450 |
| 2016-10-31 | $1.30 | $1.30 | 209,657 |
| 2016-10-28 | $1.34 | $1.34 | 229,542 |
| 2016-10-27 | $1.31 | $1.31 | 336,515 |
| 2016-10-26 | $1.37 | $1.37 | 455,316 |
| 2016-10-25 | $1.33 | $1.33 | 604,796 |
| 2016-10-24 | $1.41 | $1.41 | 1,135,981 |
| 2016-10-21 | $1.29 | $1.29 | 2,159,058 |
| 2016-10-20 | $2.36 | $2.36 | 0 |
| 2016-10-19 | $2.36 | $2.36 | 2,448,533 |
| 2016-10-18 | $2.33 | $2.33 | 1,731,843 |
| 2016-10-17 | $2.31 | $2.31 | 1,929,198 |
| 2016-10-14 | $2.40 | $2.40 | 17,295,354 |
| 2016-10-13 | $2.11 | $2.11 | 1,763,316 |
| 2016-10-12 | $2.23 | $2.23 | 7,132,123 |
| 2016-10-11 | $2.50 | $2.50 | 8,760,265 |
| 2016-10-10 | $1.79 | $1.79 | 3,521,736 |
| 2016-10-07 | $1.50 | $1.50 | 2,302,182 |
| 2016-10-06 | $1.76 | $1.76 | 2,882,942 |
| 2016-10-05 | $1.94 | $1.94 | 492,861 |
| 2016-10-04 | $1.94 | $1.94 | 1,050,223 |
| 2016-10-03 | $2.03 | $2.03 | 626,286 |
| 2016-09-30 | $2.02 | $2.02 | 695,794 |
| 2016-09-29 | $2.08 | $2.08 | 846,650 |
| 2016-09-28 | $2.05 | $2.05 | 713,464 |
| 2016-09-27 | $2.10 | $2.10 | 1,024,989 |
| 2016-09-26 | $2.01 | $2.01 | 1,502,539 |
| 2016-09-23 | $2.05 | $2.05 | 2,126,856 |
| 2016-09-22 | $2.19 | $2.19 | 3,363,106 |
| 2016-09-21 | $2.30 | $2.30 | 8,784,935 |
| 2016-09-20 | $1.89 | $1.89 | 8,787,586 |
| 2016-09-19 | $2.52 | $2.52 | 7,765,043 |
| 2016-09-16 | $3.26 | $3.26 | 1,455,426 |
| 2016-09-15 | $3.44 | $3.44 | 1,454,358 |
| 2016-09-14 | $3.35 | $3.35 | 2,179,146 |
| 2016-09-13 | $3.47 | $3.47 | 4,169,203 |
| 2016-09-12 | $3.29 | $3.29 | 2,115,964 |
| 2016-09-09 | $3.40 | $3.40 | 4,788,800 |
| 2016-09-08 | $3.78 | $3.78 | 8,657,311 |
| 2016-09-07 | $3.99 | $3.99 | 7,964,702 |
| 2016-09-06 | $3.39 | $3.39 | 937,014 |
| 2016-09-02 | $3.33 | $3.33 | 3,935,908 |
| 2016-09-01 | $3.21 | $3.21 | 1,350,138 |
| 2016-08-31 | $3.19 | $3.19 | 379,607 |
| 2016-08-30 | $3.23 | $3.23 | 519,186 |
| 2016-08-29 | $3.21 | $3.21 | 555,720 |
| 2016-08-26 | $3.19 | $3.19 | 939,068 |
| 2016-08-25 | $3.24 | $3.24 | 541,773 |
| 2016-08-24 | $3.22 | $3.22 | 1,500,978 |
| 2016-08-23 | $3.19 | $3.19 | 362,176 |
| 2016-08-22 | $3.18 | $3.18 | 513,705 |
| 2016-08-19 | $3.18 | $3.18 | 587,974 |
| 2016-08-18 | $3.20 | $3.20 | 1,379,994 |
| 2016-08-17 | $3.23 | $3.23 | 1,668,193 |
| 2016-08-16 | $3.35 | $3.35 | 1,714,440 |
| 2016-08-15 | $3.48 | $3.48 | 2,700,357 |
| 2016-08-12 | $3.18 | $3.18 | 1,258,899 |
| 2016-08-11 | $3.09 | $3.09 | 722,659 |
| 2016-08-10 | $3.12 | $3.12 | 2,040,387 |
| 2016-08-09 | $3.20 | $3.20 | 2,006,764 |
| 2016-08-08 | $3.37 | $3.37 | 1,714,656 |
| 2016-08-05 | $3.54 | $3.54 | 3,281,744 |
| 2016-08-04 | $3.58 | $3.58 | 3,208,095 |
| 2016-08-03 | $3.43 | $3.43 | 4,223,734 |
| 2016-08-02 | $3.52 | $3.52 | 3,294,006 |
| 2016-08-01 | $3.28 | $3.28 | 3,187,058 |
| 2016-07-29 | $3.01 | $3.01 | 2,461,804 |
| 2016-07-28 | $2.87 | $2.87 | 988,666 |
| 2016-07-27 | $2.86 | $2.86 | 3,499,092 |
| 2016-07-26 | $2.81 | $2.81 | 3,295,681 |
| 2016-07-25 | $2.92 | $2.92 | 2,785,020 |
| 2016-07-22 | $3.23 | $3.23 | 2,054,731 |
| 2016-07-21 | $3.31 | $3.31 | 1,775,898 |
| 2016-07-20 | $3.45 | $3.45 | 3,861,143 |
| 2016-07-19 | $3.50 | $3.50 | 2,420,198 |
| 2016-07-18 | $3.59 | $3.59 | 2,015,627 |
| 2016-07-15 | $3.66 | $3.66 | 7,573,845 |
| 2016-07-14 | $3.30 | $3.30 | 4,746,960 |
| 2016-07-13 | $3.52 | $3.52 | 2,886,044 |
| 2016-07-12 | $3.66 | $3.66 | 3,972,495 |
| 2016-07-11 | $3.63 | $3.63 | 8,033,586 |
| 2016-07-08 | $4.29 | $4.29 | 7,933,366 |
| 2016-07-07 | $4.37 | $4.37 | 6,187,541 |
| 2016-07-06 | $4.35 | $4.35 | 8,122,171 |
| 2016-07-05 | $4.13 | $4.13 | 4,914,501 |
| 2016-07-01 | $3.97 | $3.97 | 6,925,179 |
| 2016-06-30 | $3.82 | $3.82 | 18,707,236 |
| 2016-06-29 | $4.04 | $4.04 | 16,791,449 |
| 2016-06-28 | $3.28 | $3.28 | 3,963,603 |
| 2016-06-27 | $3.21 | $3.21 | 3,559,481 |
| 2016-06-24 | $3.23 | $3.23 | 3,318,203 |
| 2016-06-23 | $3.20 | $3.20 | 7,446,812 |
| 2016-06-22 | $3.01 | $3.01 | 3,710,174 |
| 2016-06-21 | $3.11 | $3.11 | 3,267,758 |
| 2016-06-20 | $3.35 | $3.35 | 6,584,329 |
| 2016-06-17 | $3.45 | $3.45 | 8,348,609 |
| 2016-06-16 | $3.44 | $3.44 | 24,740,709 |
| 2016-06-15 | $3.19 | $3.19 | 20,970,515 |
| 2016-06-14 | $2.50 | $2.50 | 3,631,919 |
| 2016-06-13 | $2.37 | $2.37 | 2,754,632 |
| 2016-06-10 | $2.38 | $2.38 | 3,374,660 |
| 2016-06-09 | $2.36 | $2.36 | 1,511,387 |
| 2016-06-08 | $2.37 | $2.37 | 2,334,553 |
| 2016-06-07 | $2.39 | $2.39 | 6,853,793 |
| 2016-06-06 | $2.38 | $2.38 | 3,118,277 |
| 2016-06-03 | $2.45 | $2.45 | 2,441,761 |
| 2016-06-02 | $2.60 | $2.60 | 4,180,898 |
| 2016-06-01 | $2.68 | $2.68 | 9,148,831 |
| 2016-05-31 | $2.72 | $2.72 | 7,924,985 |
| 2016-05-27 | $2.35 | $2.35 | 5,379,322 |
| 2016-05-26 | $2.31 | $2.31 | 14,830,720 |
| 2016-05-25 | $2.24 | $2.24 | 11,521,155 |
| 2016-05-24 | $2.85 | $2.85 | 9,813,722 |
| 2016-05-23 | $3.11 | $3.11 | 19,279,617 |
| 2016-05-20 | $2.90 | $2.90 | 15,420,768 |
| 2016-05-19 | $2.92 | $2.92 | 29,891,295 |
| 2016-05-18 | $2.62 | $2.62 | 96,889,104 |
| 2016-05-17 | $4.15 | $4.15 | 109,384,614 |
| 2016-05-16 | $2.96 | $2.96 | 79,690,385 |
| 2016-05-13 | $1.72 | $1.72 | 34,394,542 |
| 2016-05-12 | $1.52 | $1.52 | 63,956,743 |
| 2016-05-11 | $1.27 | $1.27 | 29,379,267 |
| 2016-05-10 | $0.73 | $0.73 | 18,143,099 |
| 2016-05-09 | $0.49 | $0.49 | 10,117,331 |
| 2016-05-06 | $0.36 | $0.36 | 71,005 |
| 2016-05-05 | $0.39 | $0.39 | 180,264 |
| 2016-05-04 | $0.38 | $0.38 | 124,407 |
| 2016-05-03 | $0.35 | $0.35 | 166,747 |
| 2016-05-02 | $0.33 | $0.33 | 61,553 |
| 2016-04-29 | $0.32 | $0.32 | 106,003 |
| 2016-04-28 | $0.31 | $0.31 | 93,160 |
| 2016-04-27 | $0.30 | $0.30 | 202,371 |
| 2016-04-26 | $0.26 | $0.26 | 83,694 |
| 2016-04-25 | $0.26 | $0.26 | 90,158 |
| 2016-04-22 | $0.26 | $0.26 | 67,143 |
| 2016-04-21 | $0.27 | $0.27 | 17,807 |
| 2016-04-20 | $0.26 | $0.26 | 56,597 |
| 2016-04-19 | $0.27 | $0.27 | 50,983 |
| 2016-04-18 | $0.25 | $0.25 | 70,696 |
| 2016-04-15 | $0.25 | $0.25 | 43,642 |
| 2016-04-14 | $0.25 | $0.25 | 28,648 |
| 2016-04-13 | $0.25 | $0.25 | 1,223 |
| 2016-04-12 | $0.26 | $0.26 | 27,007 |
| 2016-04-11 | $0.24 | $0.24 | 25,329 |
| 2016-04-08 | $0.25 | $0.25 | 1,763 |
| 2016-04-07 | $0.25 | $0.25 | 13,884 |
| 2016-04-06 | $0.25 | $0.25 | 79,802 |
| 2016-04-05 | $0.24 | $0.24 | 17,560 |
| 2016-04-04 | $0.22 | $0.22 | 19,050 |
| 2016-04-01 | $0.22 | $0.22 | 17,371 |
| 2016-03-31 | $0.22 | $0.22 | 43,605 |
| 2016-03-30 | $0.23 | $0.23 | 16,991 |
| 2016-03-29 | $0.23 | $0.23 | 2,736 |
| 2016-03-28 | $0.24 | $0.24 | 27,533 |
| 2016-03-24 | $0.24 | $0.24 | 20,271 |
| 2016-03-23 | $0.24 | $0.24 | 5,454 |
| 2016-03-22 | $0.24 | $0.24 | 26,852 |
| 2016-03-21 | $0.24 | $0.24 | 12,420 |
| 2016-03-18 | $0.25 | $0.25 | 24,603 |
| 2016-03-17 | $0.24 | $0.24 | 94,052 |
| 2016-03-16 | $0.24 | $0.24 | 66,442 |
| 2016-03-15 | $0.25 | $0.25 | 44,890 |
| 2016-03-14 | $0.26 | $0.26 | 44,270 |
| 2016-03-11 | $0.26 | $0.26 | 27,748 |
| 2016-03-10 | $0.25 | $0.25 | 68,070 |
| 2016-03-09 | $0.25 | $0.25 | 56,292 |
| 2016-03-08 | $0.25 | $0.25 | 76,001 |
| 2016-03-07 | $0.30 | $0.30 | 199,245 |
| 2016-03-04 | $0.26 | $0.26 | 180,767 |
| 2016-03-03 | $0.27 | $0.27 | 57,840 |
| 2016-03-02 | $0.25 | $0.25 | 35,803 |
| 2016-03-01 | $0.23 | $0.23 | 44,096 |
| 2016-02-29 | $0.23 | $0.23 | 141,870 |
| 2016-02-26 | $0.22 | $0.22 | 58,434 |
| 2016-02-25 | $0.24 | $0.24 | 27,847 |
| 2016-02-24 | $0.24 | $0.24 | 36,560 |
| 2016-02-23 | $0.23 | $0.23 | 41,329 |
| 2016-02-22 | $0.24 | $0.24 | 52,708 |
| 2016-02-19 | $0.24 | $0.24 | 52,680 |
| 2016-02-18 | $0.24 | $0.24 | 41,297 |
| 2016-02-17 | $0.24 | $0.24 | 42,055 |
| 2016-02-16 | $0.27 | $0.27 | 114,829 |
| 2016-02-12 | $0.31 | $0.31 | 213,514 |
| 2016-02-11 | $0.24 | $0.24 | 173,027 |
| 2016-02-10 | $0.23 | $0.23 | 335,920 |
| 2016-02-09 | $0.24 | $0.24 | 254,832 |
| 2016-02-08 | $0.26 | $0.26 | 26,971 |
| 2016-02-05 | $0.25 | $0.25 | 440,590 |
| 2016-02-04 | $0.24 | $0.24 | 343,421 |
| 2016-02-03 | $0.32 | $0.32 | 3,250,272 |
| 2016-02-02 | $0.35 | $0.35 | 45,754 |
| 2016-02-01 | $0.33 | $0.33 | 46,136 |
| 2016-01-29 | $0.32 | $0.32 | 33,700 |
| 2016-01-28 | $0.33 | $0.33 | 100,717 |
| 2016-01-27 | $0.30 | $0.30 | 35,521 |
| 2016-01-26 | $0.30 | $0.30 | 7,693 |
| 2016-01-25 | $0.31 | $0.31 | 30,472 |
| 2016-01-22 | $0.32 | $0.32 | 576,839 |
| 2016-01-21 | $0.29 | $0.29 | 36,688 |
| 2016-01-20 | $0.25 | $0.25 | 54,404 |
| 2016-01-19 | $0.28 | $0.28 | 9,289 |
| 2016-01-15 | $0.28 | $0.28 | 361,274 |
| 2016-01-14 | $0.23 | $0.23 | 79,890 |
| 2016-01-13 | $0.25 | $0.25 | 15,541 |
| 2016-01-12 | $0.26 | $0.26 | 19,532 |
| 2016-01-11 | $0.25 | $0.25 | 16,675 |
| 2016-01-08 | $0.32 | $0.32 | 72,996 |
| 2016-01-07 | $0.23 | $0.23 | 109,041 |
| 2016-01-06 | $0.22 | $0.22 | 17,968 |
| 2016-01-05 | $0.22 | $0.22 | 32,400 |
| 2016-01-04 | $0.20 | $0.20 | 117,169 |