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
- 2001-12-14 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 | $0.35 | $0.35 | 1,423,400 |
| 2016-12-29 | $0.35 | $0.35 | 2,295,700 |
| 2016-12-28 | $0.35 | $0.35 | 636,700 |
| 2016-12-27 | $0.35 | $0.35 | 1,214,500 |
| 2016-12-23 | $0.35 | $0.35 | 1,543,600 |
| 2016-12-22 | $0.35 | $0.35 | 2,010,400 |
| 2016-12-21 | $0.35 | $0.35 | 5,594,200 |
| 2016-12-20 | $0.35 | $0.35 | 14,336,600 |
| 2016-12-19 | $0.57 | $0.57 | 0 |
| 2016-12-16 | $0.57 | $0.57 | 8,307,000 |
| 2016-12-15 | $0.71 | $0.71 | 7,811,000 |
| 2016-12-14 | $0.83 | $0.83 | 9,103,200 |
| 2016-12-13 | $0.69 | $0.69 | 4,166,400 |
| 2016-12-12 | $0.62 | $0.62 | 2,253,800 |
| 2016-12-09 | $0.60 | $0.60 | 3,096,400 |
| 2016-12-08 | $0.58 | $0.58 | 6,685,600 |
| 2016-12-07 | $0.55 | $0.55 | 1,045,200 |
| 2016-12-06 | $0.52 | $0.52 | 1,183,900 |
| 2016-12-05 | $0.51 | $0.51 | 536,300 |
| 2016-12-02 | $0.49 | $0.49 | 983,200 |
| 2016-12-01 | $0.48 | $0.48 | 964,000 |
| 2016-11-30 | $0.51 | $0.51 | 402,500 |
| 2016-11-29 | $0.51 | $0.51 | 548,300 |
| 2016-11-28 | $0.50 | $0.50 | 672,700 |
| 2016-11-25 | $0.51 | $0.51 | 495,500 |
| 2016-11-23 | $0.53 | $0.53 | 945,600 |
| 2016-11-22 | $0.58 | $0.58 | 2,600,900 |
| 2016-11-21 | $0.53 | $0.53 | 749,800 |
| 2016-11-18 | $0.49 | $0.49 | 1,688,200 |
| 2016-11-17 | $0.56 | $0.56 | 2,885,400 |
| 2016-11-16 | $0.55 | $0.55 | 4,053,000 |
| 2016-11-15 | $0.45 | $0.45 | 755,700 |
| 2016-11-14 | $0.47 | $0.47 | 814,300 |
| 2016-11-11 | $0.44 | $0.44 | 743,300 |
| 2016-11-10 | $0.47 | $0.47 | 962,000 |
| 2016-11-09 | $0.46 | $0.46 | 790,800 |
| 2016-11-08 | $0.45 | $0.45 | 296,000 |
| 2016-11-07 | $0.45 | $0.45 | 451,200 |
| 2016-11-04 | $0.45 | $0.45 | 572,000 |
| 2016-11-03 | $0.46 | $0.46 | 1,200,200 |
| 2016-11-02 | $0.44 | $0.44 | 563,200 |
| 2016-11-01 | $0.45 | $0.45 | 507,800 |
| 2016-10-31 | $0.44 | $0.44 | 285,200 |
| 2016-10-28 | $0.43 | $0.43 | 1,259,500 |
| 2016-10-27 | $0.45 | $0.45 | 1,840,900 |
| 2016-10-26 | $0.46 | $0.46 | 454,200 |
| 2016-10-25 | $0.46 | $0.46 | 605,200 |
| 2016-10-24 | $0.47 | $0.47 | 1,829,500 |
| 2016-10-21 | $0.47 | $0.47 | 4,792,600 |
| 2016-10-20 | $0.54 | $0.54 | 1,168,100 |
| 2016-10-19 | $0.53 | $0.53 | 1,079,000 |
| 2016-10-18 | $0.54 | $0.54 | 1,742,800 |
| 2016-10-17 | $0.49 | $0.49 | 976,800 |
| 2016-10-14 | $0.47 | $0.47 | 919,800 |
| 2016-10-13 | $0.46 | $0.46 | 928,900 |
| 2016-10-12 | $0.45 | $0.45 | 1,869,700 |
| 2016-10-11 | $0.50 | $0.50 | 3,851,300 |
| 2016-10-10 | $0.46 | $0.46 | 2,094,500 |
| 2016-10-07 | $0.42 | $0.42 | 934,900 |
| 2016-10-06 | $0.43 | $0.43 | 899,700 |
| 2016-10-05 | $0.44 | $0.44 | 2,150,900 |
| 2016-10-04 | $0.43 | $0.43 | 2,848,400 |
| 2016-10-03 | $0.51 | $0.51 | 1,305,600 |
| 2016-09-30 | $0.54 | $0.54 | 723,600 |
| 2016-09-29 | $0.55 | $0.55 | 1,094,200 |
| 2016-09-28 | $0.57 | $0.57 | 1,587,400 |
| 2016-09-27 | $0.62 | $0.62 | 2,410,000 |
| 2016-09-26 | $0.61 | $0.61 | 4,200,300 |
| 2016-09-23 | $0.53 | $0.53 | 1,938,400 |
| 2016-09-22 | $0.55 | $0.55 | 3,267,900 |
| 2016-09-21 | $0.63 | $0.63 | 7,554,400 |
| 2016-09-20 | $0.70 | $0.70 | 14,656,000 |
| 2016-09-19 | $0.59 | $0.59 | 9,843,300 |
| 2016-09-16 | $0.47 | $0.47 | 4,312,400 |
| 2016-09-15 | $0.42 | $0.42 | 6,373,500 |
| 2016-09-14 | $0.52 | $0.52 | 7,935,200 |
| 2016-09-13 | $0.57 | $0.57 | 22,380,100 |
| 2016-09-12 | $0.40 | $0.40 | 3,393,400 |
| 2016-09-09 | $0.34 | $0.34 | 1,253,700 |
| 2016-09-08 | $0.34 | $0.34 | 1,555,500 |
| 2016-09-07 | $0.34 | $0.34 | 1,119,800 |
| 2016-09-06 | $0.34 | $0.34 | 2,258,500 |
| 2016-09-02 | $0.34 | $0.34 | 425,800 |
| 2016-09-01 | $0.34 | $0.34 | 809,100 |
| 2016-08-31 | $0.34 | $0.34 | 2,578,800 |
| 2016-08-30 | $0.34 | $0.34 | 634,100 |
| 2016-08-29 | $0.34 | $0.34 | 858,600 |
| 2016-08-26 | $0.32 | $0.32 | 784,500 |
| 2016-08-25 | $0.33 | $0.33 | 1,566,900 |
| 2016-08-24 | $0.33 | $0.33 | 1,027,700 |
| 2016-08-23 | $0.34 | $0.34 | 4,138,700 |
| 2016-08-22 | $0.41 | $0.41 | 801,300 |
| 2016-08-19 | $0.41 | $0.41 | 647,200 |
| 2016-08-18 | $0.40 | $0.40 | 416,500 |
| 2016-08-17 | $0.39 | $0.39 | 545,200 |
| 2016-08-16 | $0.40 | $0.40 | 635,600 |
| 2016-08-15 | $0.40 | $0.40 | 825,200 |
| 2016-08-12 | $0.40 | $0.40 | 656,200 |
| 2016-08-11 | $0.41 | $0.41 | 913,300 |
| 2016-08-10 | $0.42 | $0.42 | 939,900 |
| 2016-08-09 | $0.44 | $0.44 | 703,800 |
| 2016-08-08 | $0.44 | $0.44 | 504,500 |
| 2016-08-05 | $0.45 | $0.45 | 459,500 |
| 2016-08-04 | $0.46 | $0.46 | 1,032,800 |
| 2016-08-03 | $0.47 | $0.47 | 673,400 |
| 2016-08-02 | $0.44 | $0.44 | 491,900 |
| 2016-08-01 | $0.42 | $0.42 | 477,200 |
| 2016-07-29 | $0.44 | $0.44 | 682,900 |
| 2016-07-28 | $0.45 | $0.45 | 963,800 |
| 2016-07-27 | $0.45 | $0.45 | 407,700 |
| 2016-07-26 | $0.46 | $0.46 | 481,400 |
| 2016-07-25 | $0.46 | $0.46 | 676,300 |
| 2016-07-22 | $0.48 | $0.48 | 466,700 |
| 2016-07-21 | $0.50 | $0.50 | 288,500 |
| 2016-07-20 | $0.49 | $0.49 | 539,500 |
| 2016-07-19 | $0.50 | $0.50 | 525,000 |
| 2016-07-18 | $0.51 | $0.51 | 1,163,800 |
| 2016-07-15 | $0.50 | $0.50 | 469,700 |
| 2016-07-14 | $0.49 | $0.49 | 477,200 |
| 2016-07-13 | $0.48 | $0.48 | 788,500 |
| 2016-07-12 | $0.50 | $0.50 | 340,900 |
| 2016-07-11 | $0.51 | $0.51 | 993,400 |
| 2016-07-08 | $0.53 | $0.53 | 680,400 |
| 2016-07-07 | $0.50 | $0.50 | 827,200 |
| 2016-07-06 | $0.49 | $0.49 | 954,900 |
| 2016-07-05 | $0.48 | $0.48 | 2,345,300 |
| 2016-07-01 | $0.60 | $0.60 | 301,500 |
| 2016-06-30 | $0.58 | $0.58 | 265,900 |
| 2016-06-29 | $0.58 | $0.58 | 462,700 |
| 2016-06-28 | $0.60 | $0.60 | 441,600 |
| 2016-06-27 | $0.56 | $0.56 | 826,500 |
| 2016-06-24 | $0.63 | $0.63 | 5,552,700 |
| 2016-06-23 | $0.69 | $0.69 | 2,223,000 |
| 2016-06-22 | $0.58 | $0.58 | 516,900 |
| 2016-06-21 | $0.60 | $0.60 | 796,100 |
| 2016-06-20 | $0.63 | $0.63 | 626,700 |
| 2016-06-17 | $0.62 | $0.62 | 717,700 |
| 2016-06-16 | $0.62 | $0.62 | 428,700 |
| 2016-06-15 | $0.64 | $0.64 | 612,700 |
| 2016-06-14 | $0.66 | $0.66 | 346,300 |
| 2016-06-13 | $0.66 | $0.66 | 514,800 |
| 2016-06-10 | $0.68 | $0.68 | 416,200 |
| 2016-06-09 | $0.71 | $0.71 | 558,500 |
| 2016-06-08 | $0.74 | $0.74 | 518,000 |
| 2016-06-07 | $0.73 | $0.73 | 995,700 |
| 2016-06-06 | $0.81 | $0.81 | 2,254,500 |
| 2016-06-03 | $0.78 | $0.78 | 1,493,400 |
| 2016-06-02 | $0.75 | $0.75 | 422,400 |
| 2016-06-01 | $0.75 | $0.75 | 651,400 |
| 2016-05-31 | $0.77 | $0.77 | 1,266,100 |
| 2016-05-27 | $0.79 | $0.79 | 495,600 |
| 2016-05-26 | $0.79 | $0.79 | 502,100 |
| 2016-05-25 | $0.84 | $0.84 | 311,200 |
| 2016-05-24 | $0.82 | $0.82 | 545,900 |
| 2016-05-23 | $0.77 | $0.77 | 466,000 |
| 2016-05-20 | $0.80 | $0.80 | 537,800 |
| 2016-05-19 | $0.77 | $0.77 | 556,900 |
| 2016-05-18 | $0.86 | $0.86 | 476,600 |
| 2016-05-17 | $0.89 | $0.89 | 909,500 |
| 2016-05-16 | $0.86 | $0.86 | 870,400 |
| 2016-05-13 | $0.96 | $0.96 | 987,700 |
| 2016-05-12 | $0.97 | $0.97 | 1,274,300 |
| 2016-05-11 | $1.10 | $1.10 | 428,300 |
| 2016-05-10 | $1.22 | $1.22 | 596,000 |
| 2016-05-09 | $1.26 | $1.26 | 1,182,700 |
| 2016-05-06 | $1.07 | $1.07 | 807,600 |
| 2016-05-05 | $1.16 | $1.16 | 587,900 |
| 2016-05-04 | $1.23 | $1.23 | 846,400 |
| 2016-05-03 | $1.36 | $1.36 | 1,042,300 |
| 2016-05-02 | $1.34 | $1.34 | 626,600 |
| 2016-04-29 | $1.40 | $1.40 | 515,600 |
| 2016-04-28 | $1.51 | $1.51 | 159,600 |
| 2016-04-27 | $1.52 | $1.52 | 257,400 |
| 2016-04-26 | $1.54 | $1.54 | 252,600 |
| 2016-04-25 | $1.56 | $1.56 | 330,300 |
| 2016-04-22 | $1.57 | $1.57 | 473,900 |
| 2016-04-21 | $1.57 | $1.57 | 391,700 |
| 2016-04-20 | $1.58 | $1.58 | 271,000 |
| 2016-04-19 | $1.56 | $1.56 | 747,800 |
| 2016-04-18 | $1.69 | $1.69 | 700,000 |
| 2016-04-15 | $1.67 | $1.67 | 583,900 |
| 2016-04-14 | $1.60 | $1.60 | 651,600 |
| 2016-04-13 | $1.59 | $1.59 | 323,800 |
| 2016-04-12 | $1.58 | $1.58 | 416,900 |
| 2016-04-11 | $1.62 | $1.62 | 356,000 |
| 2016-04-08 | $1.66 | $1.66 | 593,700 |
| 2016-04-07 | $1.72 | $1.72 | 2,497,800 |
| 2016-04-06 | $1.57 | $1.57 | 432,400 |
| 2016-04-05 | $1.50 | $1.50 | 261,400 |
| 2016-04-04 | $1.58 | $1.58 | 759,300 |
| 2016-04-01 | $1.51 | $1.51 | 194,300 |
| 2016-03-31 | $1.46 | $1.46 | 671,100 |
| 2016-03-30 | $1.44 | $1.44 | 395,600 |
| 2016-03-29 | $1.54 | $1.54 | 336,200 |
| 2016-03-28 | $1.42 | $1.42 | 290,400 |
| 2016-03-24 | $1.46 | $1.46 | 227,500 |
| 2016-03-23 | $1.45 | $1.45 | 367,200 |
| 2016-03-22 | $1.56 | $1.56 | 373,500 |
| 2016-03-21 | $1.55 | $1.55 | 478,700 |
| 2016-03-18 | $1.40 | $1.40 | 623,000 |
| 2016-03-17 | $1.31 | $1.31 | 468,900 |
| 2016-03-16 | $1.36 | $1.36 | 563,600 |
| 2016-03-15 | $1.44 | $1.44 | 553,200 |
| 2016-03-14 | $1.54 | $1.54 | 562,700 |
| 2016-03-11 | $1.52 | $1.52 | 509,000 |
| 2016-03-10 | $1.45 | $1.45 | 520,400 |
| 2016-03-09 | $1.58 | $1.58 | 616,800 |
| 2016-03-08 | $1.56 | $1.56 | 596,400 |
| 2016-03-07 | $1.67 | $1.67 | 744,600 |
| 2016-03-04 | $1.72 | $1.72 | 589,600 |
| 2016-03-03 | $1.71 | $1.71 | 439,900 |
| 2016-03-02 | $1.73 | $1.73 | 683,400 |
| 2016-03-01 | $1.73 | $1.73 | 623,600 |
| 2016-02-29 | $1.84 | $1.84 | 1,144,100 |
| 2016-02-26 | $2.10 | $2.10 | 259,100 |
| 2016-02-25 | $2.13 | $2.13 | 198,600 |
| 2016-02-24 | $2.24 | $2.24 | 169,600 |
| 2016-02-23 | $2.33 | $2.33 | 163,900 |
| 2016-02-22 | $2.39 | $2.39 | 184,200 |
| 2016-02-19 | $2.38 | $2.38 | 153,000 |
| 2016-02-18 | $2.38 | $2.38 | 179,300 |
| 2016-02-17 | $2.47 | $2.47 | 451,200 |
| 2016-02-16 | $2.31 | $2.31 | 383,700 |
| 2016-02-12 | $1.97 | $1.97 | 219,600 |
| 2016-02-11 | $1.88 | $1.88 | 161,400 |
| 2016-02-10 | $1.90 | $1.90 | 235,100 |
| 2016-02-09 | $1.89 | $1.89 | 336,300 |
| 2016-02-08 | $1.94 | $1.94 | 366,600 |
| 2016-02-05 | $2.02 | $2.02 | 225,100 |
| 2016-02-04 | $2.12 | $2.12 | 314,300 |
| 2016-02-03 | $2.04 | $2.04 | 286,900 |
| 2016-02-02 | $2.07 | $2.07 | 191,700 |
| 2016-02-01 | $2.18 | $2.18 | 373,200 |
| 2016-01-29 | $2.12 | $2.12 | 460,000 |
| 2016-01-28 | $2.02 | $2.02 | 278,300 |
| 2016-01-27 | $2.17 | $2.17 | 318,100 |
| 2016-01-26 | $2.27 | $2.27 | 255,400 |
| 2016-01-25 | $2.34 | $2.34 | 608,700 |
| 2016-01-22 | $2.58 | $2.58 | 755,800 |
| 2016-01-21 | $2.23 | $2.23 | 309,000 |
| 2016-01-20 | $2.18 | $2.18 | 587,200 |
| 2016-01-19 | $2.12 | $2.12 | 355,900 |
| 2016-01-15 | $2.15 | $2.15 | 532,900 |
| 2016-01-14 | $2.06 | $2.06 | 793,600 |
| 2016-01-13 | $2.04 | $2.04 | 540,200 |
| 2016-01-12 | $2.17 | $2.17 | 736,100 |
| 2016-01-11 | $2.16 | $2.16 | 616,900 |
| 2016-01-08 | $2.30 | $2.30 | 648,500 |
| 2016-01-07 | $2.31 | $2.31 | 1,431,500 |
| 2016-01-06 | $2.85 | $2.85 | 514,800 |
| 2016-01-05 | $3.05 | $3.05 | 386,500 |
| 2016-01-04 | $3.06 | $3.06 | 417,600 |