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
- 1998-09-02 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 | $1.40 | $1.40 | 43,372 |
| 2016-12-29 | $1.68 | $1.68 | 38,757 |
| 2016-12-28 | $1.79 | $1.79 | 2,860 |
| 2016-12-27 | $1.68 | $1.68 | 27,420 |
| 2016-12-23 | $1.65 | $1.65 | 41,134 |
| 2016-12-22 | $1.38 | $1.38 | 16,289 |
| 2016-12-21 | $1.36 | $1.36 | 26,324 |
| 2016-12-20 | $1.40 | $1.40 | 28,162 |
| 2016-12-19 | $1.24 | $1.24 | 8,825 |
| 2016-12-16 | $1.44 | $1.44 | 29,560 |
| 2016-12-15 | $1.28 | $1.28 | 19,759 |
| 2016-12-14 | $1.24 | $1.24 | 12,625 |
| 2016-12-13 | $1.42 | $1.42 | 50,025 |
| 2016-12-12 | $1.44 | $1.44 | 11,802 |
| 2016-12-09 | $1.40 | $1.40 | 104,044 |
| 2016-12-08 | $1.29 | $1.29 | 7,863 |
| 2016-12-07 | $1.14 | $1.14 | 7,949 |
| 2016-12-06 | $1.04 | $1.04 | 20,548 |
| 2016-12-05 | $1.29 | $1.29 | 26,087 |
| 2016-12-02 | $0.90 | $0.90 | 13,441 |
| 2016-12-01 | $0.76 | $0.76 | 86,466 |
| 2016-11-30 | $0.72 | $0.72 | 24,287 |
| 2016-11-29 | $0.79 | $0.79 | 38,143 |
| 2016-11-28 | $0.85 | $0.85 | 17,936 |
| 2016-11-25 | $0.90 | $0.90 | 1,356 |
| 2016-11-23 | $0.96 | $0.96 | 8,187 |
| 2016-11-22 | $1.04 | $1.04 | 12,720 |
| 2016-11-21 | $1.04 | $1.04 | 7,282 |
| 2016-11-18 | $1.06 | $1.06 | 23,049 |
| 2016-11-17 | $0.82 | $0.82 | 15,583 |
| 2016-11-16 | $0.87 | $0.87 | 26,017 |
| 2016-11-15 | $0.95 | $0.95 | 7,332 |
| 2016-11-14 | $1.03 | $1.03 | 4,276 |
| 2016-11-11 | $1.03 | $1.03 | 5,316 |
| 2016-11-10 | $1.03 | $1.03 | 3,423 |
| 2016-11-09 | $1.09 | $1.09 | 10,156 |
| 2016-11-08 | $0.96 | $0.96 | 8,190 |
| 2016-11-07 | $1.16 | $1.16 | 1,281 |
| 2016-11-04 | $1.19 | $1.19 | 21,642 |
| 2016-11-03 | $1.04 | $1.04 | 4,614 |
| 2016-11-02 | $0.96 | $0.96 | 18,282 |
| 2016-11-01 | $1.12 | $1.12 | 0 |
| 2016-10-31 | $1.12 | $1.12 | 839 |
| 2016-10-28 | $1.12 | $1.12 | 7,395 |
| 2016-10-27 | $1.12 | $1.12 | 7,470 |
| 2016-10-26 | $1.20 | $1.20 | 14,255 |
| 2016-10-25 | $1.24 | $1.24 | 1,195 |
| 2016-10-24 | $1.24 | $1.24 | 1,455 |
| 2016-10-21 | $0.96 | $0.96 | 2,986 |
| 2016-10-20 | $1.24 | $1.24 | 5,602 |
| 2016-10-19 | $1.24 | $1.24 | 8,562 |
| 2016-10-18 | $0.96 | $0.96 | 58,845 |
| 2016-10-17 | $0.88 | $0.88 | 39,928 |
| 2016-10-14 | $1.20 | $1.20 | 20,073 |
| 2016-10-13 | $1.44 | $1.44 | 1,330 |
| 2016-10-12 | $1.60 | $1.60 | 725 |
| 2016-10-11 | $1.60 | $1.60 | 863 |
| 2016-10-10 | $1.44 | $1.44 | 9,832 |
| 2016-10-07 | $1.44 | $1.44 | 6,007 |
| 2016-10-06 | $1.36 | $1.36 | 24,785 |
| 2016-10-05 | $1.36 | $1.36 | 12,224 |
| 2016-10-04 | $1.65 | $1.65 | 5,411 |
| 2016-10-03 | $1.58 | $1.58 | 2,512 |
| 2016-09-30 | $1.68 | $1.68 | 10,173 |
| 2016-09-29 | $1.57 | $1.57 | 951 |
| 2016-09-28 | $1.58 | $1.58 | 1,740 |
| 2016-09-27 | $1.60 | $1.60 | 7,038 |
| 2016-09-26 | $1.66 | $1.66 | 2,210 |
| 2016-09-23 | $1.60 | $1.60 | 4,678 |
| 2016-09-22 | $1.60 | $1.60 | 1,362 |
| 2016-09-21 | $1.44 | $1.44 | 6,331 |
| 2016-09-20 | $1.76 | $1.76 | 471 |
| 2016-09-19 | $1.68 | $1.68 | 6,539 |
| 2016-09-16 | $1.52 | $1.52 | 2,217 |
| 2016-09-15 | $1.76 | $1.76 | 5,266 |
| 2016-09-14 | $1.68 | $1.68 | 2,042 |
| 2016-09-13 | $1.68 | $1.68 | 11,956 |
| 2016-09-12 | $1.92 | $1.92 | 965 |
| 2016-09-09 | $1.92 | $1.92 | 1,841 |
| 2016-09-08 | $1.92 | $1.92 | 5,305 |
| 2016-09-07 | $1.92 | $1.92 | 4,771 |
| 2016-09-06 | $2.08 | $2.08 | 4,172 |
| 2016-09-02 | $2.08 | $2.08 | 2,352 |
| 2016-09-01 | $2.08 | $2.08 | 36,866 |
| 2016-08-31 | $1.92 | $1.92 | 2,263 |
| 2016-08-30 | $1.92 | $1.92 | 2,380 |
| 2016-08-29 | $2.08 | $2.08 | 3,325 |
| 2016-08-26 | $1.65 | $1.65 | 316 |
| 2016-08-25 | $1.68 | $1.68 | 4,132 |
| 2016-08-24 | $1.60 | $1.60 | 7,050 |
| 2016-08-23 | $1.76 | $1.76 | 9,677 |
| 2016-08-22 | $1.92 | $1.92 | 1,465 |
| 2016-08-19 | $1.96 | $1.96 | 9,086 |
| 2016-08-18 | $2.24 | $2.24 | 4,030 |
| 2016-08-17 | $2.16 | $2.16 | 3,303 |
| 2016-08-16 | $1.92 | $1.92 | 8,511 |
| 2016-08-15 | $1.68 | $1.68 | 7,878 |
| 2016-08-12 | $2.00 | $2.00 | 4,156 |
| 2016-08-11 | $1.92 | $1.92 | 6,451 |
| 2016-08-10 | $1.92 | $1.92 | 6,091 |
| 2016-08-09 | $2.08 | $2.08 | 2,135 |
| 2016-08-08 | $2.08 | $2.08 | 6,360 |
| 2016-08-05 | $2.32 | $2.32 | 1,381 |
| 2016-08-04 | $2.24 | $2.24 | 10,944 |
| 2016-08-03 | $2.08 | $2.08 | 15,087 |
| 2016-08-02 | $2.08 | $2.08 | 17,151 |
| 2016-08-01 | $2.56 | $2.56 | 4,416 |
| 2016-07-29 | $2.56 | $2.56 | 3,439 |
| 2016-07-28 | $2.64 | $2.64 | 4,802 |
| 2016-07-27 | $2.56 | $2.56 | 8,706 |
| 2016-07-26 | $2.72 | $2.72 | 6,971 |
| 2016-07-25 | $2.72 | $2.72 | 2,431 |
| 2016-07-22 | $2.80 | $2.80 | 978 |
| 2016-07-21 | $2.79 | $2.79 | 12,990 |
| 2016-07-20 | $2.83 | $2.83 | 1,743 |
| 2016-07-19 | $2.72 | $2.72 | 13,829 |
| 2016-07-18 | $2.88 | $2.88 | 16,644 |
| 2016-07-15 | $2.96 | $2.96 | 5,557 |
| 2016-07-14 | $2.96 | $2.96 | 3,645 |
| 2016-07-13 | $3.04 | $3.04 | 2,283 |
| 2016-07-12 | $3.12 | $3.12 | 21,502 |
| 2016-07-11 | $2.80 | $2.80 | 8,195 |
| 2016-07-08 | $2.96 | $2.96 | 7,467 |
| 2016-07-07 | $2.80 | $2.80 | 15,656 |
| 2016-07-06 | $2.88 | $2.88 | 13,888 |
| 2016-07-05 | $3.02 | $3.02 | 2,449 |
| 2016-07-01 | $2.88 | $2.88 | 4,157 |
| 2016-06-30 | $2.96 | $2.96 | 3,559 |
| 2016-06-29 | $3.04 | $3.04 | 13,638 |
| 2016-06-28 | $3.20 | $3.20 | 6,136 |
| 2016-06-27 | $3.20 | $3.20 | 5,231 |
| 2016-06-24 | $3.20 | $3.20 | 9,159 |
| 2016-06-23 | $2.72 | $2.72 | 2,668 |
| 2016-06-22 | $2.80 | $2.80 | 6,201 |
| 2016-06-21 | $2.96 | $2.96 | 12,165 |
| 2016-06-20 | $3.12 | $3.12 | 14,760 |
| 2016-06-17 | $3.28 | $3.28 | 7,191 |
| 2016-06-16 | $3.68 | $3.68 | 14,673 |
| 2016-06-15 | $3.60 | $3.60 | 2,788 |
| 2016-06-14 | $3.76 | $3.76 | 4,071 |
| 2016-06-13 | $3.92 | $3.92 | 3,285 |
| 2016-06-10 | $4.00 | $4.00 | 9,883 |
| 2016-06-09 | $4.08 | $4.08 | 9,877 |
| 2016-06-08 | $4.16 | $4.16 | 28,418 |
| 2016-06-07 | $4.72 | $4.72 | 5,801 |
| 2016-06-06 | $4.80 | $4.80 | 2,745 |
| 2016-06-03 | $4.88 | $4.88 | 1,792 |
| 2016-06-02 | $4.88 | $4.88 | 4,882 |
| 2016-06-01 | $4.96 | $4.96 | 6,742 |
| 2016-05-31 | $4.72 | $4.72 | 26,609 |
| 2016-05-27 | $4.80 | $4.80 | 40,613 |
| 2016-05-26 | $3.36 | $3.36 | 10,762 |
| 2016-05-25 | $3.28 | $3.28 | 5,003 |
| 2016-05-24 | $3.44 | $3.44 | 11,129 |
| 2016-05-23 | $3.52 | $3.52 | 4,167 |
| 2016-05-20 | $3.60 | $3.60 | 34,898 |
| 2016-05-19 | $3.68 | $3.68 | 4,845 |
| 2016-05-18 | $3.68 | $3.68 | 1,859 |
| 2016-05-17 | $3.68 | $3.68 | 3,578 |
| 2016-05-16 | $3.68 | $3.68 | 5,892 |
| 2016-05-13 | $3.76 | $3.76 | 4,673 |
| 2016-05-12 | $3.68 | $3.68 | 3,724 |
| 2016-05-11 | $3.84 | $3.84 | 18,844 |
| 2016-05-10 | $3.84 | $3.84 | 6,267 |
| 2016-05-09 | $3.84 | $3.84 | 11,588 |
| 2016-05-06 | $3.84 | $3.84 | 27,302 |
| 2016-05-05 | $3.60 | $3.60 | 25,634 |
| 2016-05-04 | $4.32 | $4.32 | 39,480 |
| 2016-05-03 | $5.20 | $5.20 | 39,084 |
| 2016-05-02 | $5.84 | $5.84 | 9,722 |
| 2016-04-29 | $6.00 | $6.00 | 6,760 |
| 2016-04-28 | $6.00 | $6.00 | 9,162 |
| 2016-04-27 | $6.24 | $6.24 | 10,207 |
| 2016-04-26 | $6.00 | $6.00 | 17,552 |
| 2016-04-25 | $6.40 | $6.40 | 7,169 |
| 2016-04-22 | $6.80 | $6.80 | 10,897 |
| 2016-04-21 | $6.40 | $6.40 | 8,067 |
| 2016-04-20 | $6.40 | $6.40 | 51,884 |
| 2016-04-19 | $5.60 | $5.60 | 38,238 |
| 2016-04-18 | $6.72 | $6.72 | 50,650 |
| 2016-04-15 | $7.04 | $7.04 | 15,542 |
| 2016-04-14 | $6.48 | $6.48 | 45,387 |
| 2016-04-13 | $6.80 | $6.80 | 81,972 |
| 2016-04-12 | $5.52 | $5.52 | 47,456 |
| 2016-04-11 | $4.64 | $4.64 | 17,107 |
| 2016-04-08 | $4.32 | $4.32 | 17,431 |
| 2016-04-07 | $4.00 | $4.00 | 32,259 |
| 2016-04-06 | $4.72 | $4.72 | 62,945 |
| 2016-04-05 | $4.64 | $4.64 | 69,918 |
| 2016-04-04 | $4.72 | $4.72 | 68,118 |
| 2016-04-01 | $4.08 | $4.08 | 31,051 |
| 2016-03-31 | $3.76 | $3.76 | 68,254 |
| 2016-03-30 | $3.76 | $3.76 | 50,384 |
| 2016-03-29 | $3.20 | $3.20 | 27,867 |
| 2016-03-28 | $3.12 | $3.12 | 26,524 |
| 2016-03-24 | $2.96 | $2.96 | 8,752 |
| 2016-03-23 | $3.12 | $3.12 | 43,184 |
| 2016-03-22 | $3.20 | $3.20 | 109,396 |
| 2016-03-21 | $2.38 | $2.38 | 63,874 |
| 2016-03-18 | $1.92 | $1.92 | 7,060 |
| 2016-03-17 | $1.75 | $1.75 | 4,065 |
| 2016-03-16 | $1.76 | $1.76 | 15,337 |
| 2016-03-15 | $1.56 | $1.56 | 10,683 |
| 2016-03-14 | $1.52 | $1.52 | 49,692 |
| 2016-03-11 | $1.35 | $1.35 | 4,782 |
| 2016-03-10 | $1.36 | $1.36 | 4,425 |
| 2016-03-09 | $1.36 | $1.36 | 6,845 |
| 2016-03-08 | $1.36 | $1.36 | 2,551 |
| 2016-03-07 | $1.27 | $1.27 | 735 |
| 2016-03-04 | $1.36 | $1.36 | 1,042 |
| 2016-03-03 | $1.28 | $1.28 | 16,114 |
| 2016-03-02 | $1.12 | $1.12 | 3,680 |
| 2016-03-01 | $1.28 | $1.28 | 856 |
| 2016-02-29 | $1.36 | $1.36 | 9,479 |
| 2016-02-26 | $1.20 | $1.20 | 9,761 |
| 2016-02-25 | $1.20 | $1.20 | 7,382 |
| 2016-02-24 | $1.28 | $1.28 | 5,241 |
| 2016-02-23 | $1.20 | $1.20 | 12,365 |
| 2016-02-22 | $1.36 | $1.36 | 1,474 |
| 2016-02-19 | $1.36 | $1.36 | 3,205 |
| 2016-02-18 | $1.28 | $1.28 | 1,907 |
| 2016-02-17 | $1.36 | $1.36 | 1,184 |
| 2016-02-16 | $1.44 | $1.44 | 6,123 |
| 2016-02-12 | $1.20 | $1.20 | 4,545 |
| 2016-02-11 | $1.36 | $1.36 | 4,407 |
| 2016-02-10 | $1.44 | $1.44 | 3,557 |
| 2016-02-09 | $1.52 | $1.52 | 17,072 |
| 2016-02-08 | $1.44 | $1.44 | 687 |
| 2016-02-05 | $1.44 | $1.44 | 16,622 |
| 2016-02-04 | $1.36 | $1.36 | 17,491 |
| 2016-02-03 | $1.52 | $1.52 | 2,468 |
| 2016-02-02 | $1.60 | $1.60 | 3,088 |
| 2016-02-01 | $1.52 | $1.52 | 3,061 |
| 2016-01-29 | $1.60 | $1.60 | 11,705 |
| 2016-01-28 | $1.36 | $1.36 | 13,321 |
| 2016-01-27 | $1.36 | $1.36 | 2,588 |
| 2016-01-26 | $1.52 | $1.52 | 7,657 |
| 2016-01-25 | $1.68 | $1.68 | 18,860 |
| 2016-01-22 | $1.68 | $1.68 | 2,618 |
| 2016-01-21 | $1.76 | $1.76 | 4,570 |
| 2016-01-20 | $1.84 | $1.84 | 3,208 |
| 2016-01-19 | $1.92 | $1.92 | 15,083 |
| 2016-01-15 | $1.68 | $1.68 | 6,790 |
| 2016-01-14 | $1.68 | $1.68 | 6,356 |
| 2016-01-13 | $1.68 | $1.68 | 834 |
| 2016-01-12 | $1.52 | $1.52 | 1,926 |
| 2016-01-11 | $1.76 | $1.76 | 5,439 |
| 2016-01-08 | $1.60 | $1.60 | 10,852 |
| 2016-01-07 | $1.50 | $1.50 | 8,466 |
| 2016-01-06 | $1.60 | $1.60 | 7,143 |
| 2016-01-05 | $1.60 | $1.60 | 29,341 |
| 2016-01-04 | $1.68 | $1.68 | 6,529 |