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
- 2012-03-14 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 | $1.78 | $1.78 | 447,000 |
| 2016-12-29 | $1.55 | $1.55 | 232,800 |
| 2016-12-28 | $1.43 | $1.43 | 307,100 |
| 2016-12-27 | $1.38 | $1.38 | 311,200 |
| 2016-12-23 | $1.17 | $1.17 | 82,600 |
| 2016-12-22 | $1.18 | $1.18 | 192,700 |
| 2016-12-21 | $1.14 | $1.14 | 147,100 |
| 2016-12-20 | $0.92 | $0.92 | 98,100 |
| 2016-12-19 | $1.02 | $1.02 | 314,400 |
| 2016-12-16 | $1.10 | $1.10 | 260,200 |
| 2016-12-15 | $1.20 | $1.20 | 101,700 |
| 2016-12-14 | $1.23 | $1.23 | 113,300 |
| 2016-12-13 | $1.23 | $1.23 | 134,600 |
| 2016-12-12 | $1.35 | $1.35 | 49,700 |
| 2016-12-09 | $1.33 | $1.33 | 157,300 |
| 2016-12-08 | $1.40 | $1.40 | 106,800 |
| 2016-12-07 | $1.48 | $1.48 | 60,900 |
| 2016-12-06 | $1.41 | $1.41 | 77,500 |
| 2016-12-05 | $1.37 | $1.37 | 214,900 |
| 2016-12-02 | $1.25 | $1.25 | 248,500 |
| 2016-12-01 | $1.45 | $1.45 | 162,500 |
| 2016-11-30 | $1.54 | $1.54 | 97,900 |
| 2016-11-29 | $1.66 | $1.66 | 58,300 |
| 2016-11-28 | $1.70 | $1.70 | 111,500 |
| 2016-11-25 | $1.60 | $1.60 | 34,600 |
| 2016-11-23 | $1.60 | $1.60 | 178,200 |
| 2016-11-22 | $1.67 | $1.67 | 220,100 |
| 2016-11-21 | $1.90 | $1.90 | 215,200 |
| 2016-11-18 | $2.03 | $2.03 | 305,600 |
| 2016-11-17 | $1.90 | $1.90 | 258,200 |
| 2016-11-16 | $2.00 | $2.00 | 336,400 |
| 2016-11-15 | $1.75 | $1.75 | 168,100 |
| 2016-11-14 | $1.74 | $1.74 | 308,400 |
| 2016-11-11 | $1.48 | $1.48 | 326,200 |
| 2016-11-10 | $1.46 | $1.46 | 499,000 |
| 2016-11-09 | $2.00 | $2.00 | 465,200 |
| 2016-11-08 | $2.11 | $2.11 | 542,200 |
| 2016-11-07 | $2.20 | $2.20 | 447,200 |
| 2016-11-04 | $2.07 | $2.07 | 314,600 |
| 2016-11-03 | $1.80 | $1.80 | 496,200 |
| 2016-11-02 | $2.09 | $2.09 | 263,400 |
| 2016-11-01 | $2.13 | $2.13 | 405,900 |
| 2016-10-31 | $2.09 | $2.09 | 338,600 |
| 2016-10-28 | $2.27 | $2.27 | 468,700 |
| 2016-10-27 | $2.20 | $2.20 | 201,100 |
| 2016-10-26 | $2.22 | $2.22 | 287,300 |
| 2016-10-25 | $2.47 | $2.47 | 394,100 |
| 2016-10-24 | $2.35 | $2.35 | 522,200 |
| 2016-10-21 | $2.01 | $2.01 | 841,400 |
| 2016-10-20 | $2.33 | $2.33 | 743,900 |
| 2016-10-19 | $2.80 | $2.80 | 1,943,700 |
| 2016-10-18 | $3.20 | $3.20 | 1,303,400 |
| 2016-10-17 | $2.58 | $2.58 | 1,014,000 |
| 2016-10-14 | $1.94 | $1.94 | 639,000 |
| 2016-10-13 | $1.95 | $1.95 | 1,293,600 |
| 2016-10-12 | $1.80 | $1.80 | 817,300 |
| 2016-10-11 | $1.48 | $1.48 | 440,900 |
| 2016-10-10 | $1.39 | $1.39 | 346,800 |
| 2016-10-07 | $1.21 | $1.21 | 552,100 |
| 2016-10-06 | $1.47 | $1.47 | 951,400 |
| 2016-10-05 | $1.07 | $1.07 | 420,100 |
| 2016-10-04 | $0.94 | $0.94 | 287,800 |
| 2016-10-03 | $0.83 | $0.83 | 274,200 |
| 2016-09-30 | $0.74 | $0.74 | 124,000 |
| 2016-09-29 | $0.74 | $0.74 | 83,700 |
| 2016-09-28 | $0.71 | $0.71 | 148,300 |
| 2016-09-27 | $0.69 | $0.69 | 36,500 |
| 2016-09-26 | $0.70 | $0.70 | 38,500 |
| 2016-09-23 | $0.69 | $0.69 | 41,500 |
| 2016-09-22 | $0.69 | $0.69 | 29,800 |
| 2016-09-21 | $0.67 | $0.67 | 29,600 |
| 2016-09-20 | $0.64 | $0.64 | 6,800 |
| 2016-09-19 | $0.65 | $0.65 | 35,400 |
| 2016-09-16 | $0.64 | $0.64 | 32,500 |
| 2016-09-15 | $0.64 | $0.64 | 38,700 |
| 2016-09-14 | $0.64 | $0.64 | 23,400 |
| 2016-09-13 | $0.63 | $0.63 | 16,600 |
| 2016-09-12 | $0.63 | $0.63 | 60,200 |
| 2016-09-09 | $0.61 | $0.61 | 29,300 |
| 2016-09-08 | $0.62 | $0.62 | 185,500 |
| 2016-09-07 | $0.59 | $0.59 | 50,000 |
| 2016-09-06 | $0.60 | $0.60 | 69,400 |
| 2016-09-02 | $0.62 | $0.62 | 136,000 |
| 2016-09-01 | $0.62 | $0.62 | 10,800 |
| 2016-08-31 | $0.64 | $0.64 | 85,300 |
| 2016-08-30 | $0.58 | $0.58 | 14,700 |
| 2016-08-29 | $0.63 | $0.63 | 23,700 |
| 2016-08-26 | $0.61 | $0.61 | 28,000 |
| 2016-08-25 | $0.60 | $0.60 | 18,900 |
| 2016-08-24 | $0.60 | $0.60 | 58,800 |
| 2016-08-23 | $0.60 | $0.60 | 12,100 |
| 2016-08-22 | $0.62 | $0.62 | 3,300 |
| 2016-08-19 | $0.65 | $0.65 | 26,300 |
| 2016-08-18 | $0.61 | $0.61 | 10,300 |
| 2016-08-17 | $0.63 | $0.63 | 5,200 |
| 2016-08-16 | $0.64 | $0.64 | 22,300 |
| 2016-08-15 | $0.63 | $0.63 | 31,400 |
| 2016-08-12 | $0.65 | $0.65 | 32,600 |
| 2016-08-11 | $0.66 | $0.66 | 21,500 |
| 2016-08-10 | $0.65 | $0.65 | 22,300 |
| 2016-08-09 | $0.65 | $0.65 | 3,500 |
| 2016-08-08 | $0.65 | $0.65 | 62,100 |
| 2016-08-05 | $0.67 | $0.67 | 38,300 |
| 2016-08-04 | $0.67 | $0.67 | 16,800 |
| 2016-08-03 | $0.67 | $0.67 | 13,600 |
| 2016-08-02 | $0.67 | $0.67 | 25,200 |
| 2016-08-01 | $0.68 | $0.68 | 77,800 |
| 2016-07-29 | $0.71 | $0.71 | 23,000 |
| 2016-07-28 | $0.69 | $0.69 | 36,800 |
| 2016-07-27 | $0.70 | $0.70 | 40,900 |
| 2016-07-26 | $0.69 | $0.69 | 31,900 |
| 2016-07-25 | $0.68 | $0.68 | 59,000 |
| 2016-07-22 | $0.66 | $0.66 | 107,600 |
| 2016-07-21 | $0.66 | $0.66 | 293,600 |
| 2016-07-20 | $0.60 | $0.60 | 134,200 |
| 2016-07-19 | $0.58 | $0.58 | 13,700 |
| 2016-07-18 | $0.59 | $0.59 | 16,400 |
| 2016-07-15 | $0.59 | $0.59 | 21,300 |
| 2016-07-14 | $0.60 | $0.60 | 57,400 |
| 2016-07-13 | $0.62 | $0.62 | 7,900 |
| 2016-07-12 | $0.58 | $0.58 | 23,900 |
| 2016-07-11 | $0.57 | $0.57 | 15,800 |
| 2016-07-08 | $0.57 | $0.57 | 38,400 |
| 2016-07-07 | $0.58 | $0.58 | 61,700 |
| 2016-07-06 | $0.60 | $0.60 | 40,400 |
| 2016-07-05 | $0.60 | $0.60 | 10,800 |
| 2016-07-01 | $0.60 | $0.60 | 29,400 |
| 2016-06-30 | $0.62 | $0.62 | 17,900 |
| 2016-06-29 | $0.61 | $0.61 | 67,000 |
| 2016-06-28 | $0.64 | $0.64 | 6,000 |
| 2016-06-27 | $0.63 | $0.63 | 21,700 |
| 2016-06-24 | $0.64 | $0.64 | 5,800 |
| 2016-06-23 | $0.61 | $0.61 | 18,600 |
| 2016-06-22 | $0.64 | $0.64 | 65,400 |
| 2016-06-21 | $0.66 | $0.66 | 11,500 |
| 2016-06-20 | $0.65 | $0.65 | 39,500 |
| 2016-06-17 | $0.67 | $0.67 | 2,800 |
| 2016-06-16 | $0.63 | $0.63 | 12,300 |
| 2016-06-15 | $0.65 | $0.65 | 36,700 |
| 2016-06-14 | $0.66 | $0.66 | 89,900 |
| 2016-06-13 | $0.65 | $0.65 | 36,100 |
| 2016-06-10 | $0.62 | $0.62 | 19,400 |
| 2016-06-09 | $0.65 | $0.65 | 7,600 |
| 2016-06-08 | $0.66 | $0.66 | 4,600 |
| 2016-06-07 | $0.68 | $0.68 | 23,400 |
| 2016-06-06 | $0.65 | $0.65 | 42,500 |
| 2016-06-03 | $0.63 | $0.63 | 18,800 |
| 2016-06-02 | $0.63 | $0.63 | 33,800 |
| 2016-06-01 | $0.70 | $0.70 | 115,300 |
| 2016-05-31 | $0.66 | $0.66 | 21,000 |
| 2016-05-27 | $0.65 | $0.65 | 54,900 |
| 2016-05-26 | $0.64 | $0.64 | 14,300 |
| 2016-05-25 | $0.64 | $0.64 | 9,800 |
| 2016-05-24 | $0.65 | $0.65 | 17,700 |
| 2016-05-23 | $0.64 | $0.64 | 22,100 |
| 2016-05-20 | $0.67 | $0.67 | 17,600 |
| 2016-05-19 | $0.67 | $0.67 | 28,700 |
| 2016-05-18 | $0.65 | $0.65 | 20,700 |
| 2016-05-17 | $0.64 | $0.64 | 36,500 |
| 2016-05-16 | $0.65 | $0.65 | 20,800 |
| 2016-05-13 | $0.65 | $0.65 | 30,600 |
| 2016-05-12 | $0.67 | $0.67 | 21,300 |
| 2016-05-11 | $0.66 | $0.66 | 24,100 |
| 2016-05-10 | $0.68 | $0.68 | 29,000 |
| 2016-05-09 | $0.67 | $0.67 | 13,400 |
| 2016-05-06 | $0.69 | $0.69 | 41,200 |
| 2016-05-05 | $0.67 | $0.67 | 39,000 |
| 2016-05-04 | $0.67 | $0.67 | 9,600 |
| 2016-05-03 | $0.71 | $0.71 | 36,800 |
| 2016-05-02 | $0.67 | $0.67 | 19,100 |
| 2016-04-29 | $0.70 | $0.70 | 19,900 |
| 2016-04-28 | $0.73 | $0.73 | 34,500 |
| 2016-04-27 | $0.72 | $0.72 | 78,700 |
| 2016-04-26 | $0.70 | $0.70 | 8,000 |
| 2016-04-25 | $0.69 | $0.69 | 25,900 |
| 2016-04-22 | $0.70 | $0.70 | 46,400 |
| 2016-04-21 | $0.70 | $0.70 | 39,600 |
| 2016-04-20 | $0.70 | $0.70 | 71,300 |
| 2016-04-19 | $0.81 | $0.81 | 136,700 |
| 2016-04-18 | $0.81 | $0.81 | 53,000 |
| 2016-04-15 | $0.81 | $0.81 | 18,600 |
| 2016-04-14 | $0.81 | $0.81 | 50,700 |
| 2016-04-13 | $0.81 | $0.81 | 26,700 |
| 2016-04-12 | $0.81 | $0.81 | 110,300 |
| 2016-04-11 | $0.85 | $0.85 | 82,100 |
| 2016-04-08 | $0.79 | $0.79 | 70,300 |
| 2016-04-07 | $0.73 | $0.73 | 56,100 |
| 2016-04-06 | $0.70 | $0.70 | 59,400 |
| 2016-04-05 | $0.69 | $0.69 | 156,700 |
| 2016-04-04 | $0.61 | $0.61 | 334,800 |
| 2016-04-01 | $0.86 | $0.86 | 67,700 |
| 2016-03-31 | $0.87 | $0.87 | 268,200 |
| 2016-03-30 | $0.90 | $0.90 | 109,800 |
| 2016-03-29 | $0.80 | $0.80 | 173,300 |
| 2016-03-28 | $0.75 | $0.75 | 163,300 |
| 2016-03-24 | $0.65 | $0.65 | 114,200 |
| 2016-03-23 | $0.65 | $0.65 | 47,400 |
| 2016-03-22 | $0.66 | $0.66 | 66,500 |
| 2016-03-21 | $0.60 | $0.60 | 165,800 |
| 2016-03-18 | $0.49 | $0.49 | 41,500 |
| 2016-03-17 | $0.49 | $0.49 | 85,700 |
| 2016-03-16 | $0.44 | $0.44 | 15,900 |
| 2016-03-15 | $0.43 | $0.43 | 69,900 |
| 2016-03-14 | $0.45 | $0.45 | 6,100 |
| 2016-03-11 | $0.45 | $0.45 | 6,800 |
| 2016-03-10 | $0.44 | $0.44 | 23,300 |
| 2016-03-09 | $0.45 | $0.45 | 17,900 |
| 2016-03-08 | $0.41 | $0.41 | 6,400 |
| 2016-03-07 | $0.42 | $0.42 | 26,900 |
| 2016-03-04 | $0.43 | $0.43 | 34,900 |
| 2016-03-03 | $0.45 | $0.45 | 8,900 |
| 2016-03-02 | $0.46 | $0.46 | 10,000 |
| 2016-03-01 | $0.42 | $0.42 | 6,100 |
| 2016-02-29 | $0.45 | $0.45 | 11,000 |
| 2016-02-26 | $0.44 | $0.44 | 4,700 |
| 2016-02-25 | $0.44 | $0.44 | 8,700 |
| 2016-02-24 | $0.43 | $0.43 | 11,200 |
| 2016-02-23 | $0.45 | $0.45 | 15,600 |
| 2016-02-22 | $0.44 | $0.44 | 6,900 |
| 2016-02-19 | $0.47 | $0.47 | 9,200 |
| 2016-02-18 | $0.40 | $0.40 | 16,600 |
| 2016-02-17 | $0.42 | $0.42 | 1,900 |
| 2016-02-16 | $0.42 | $0.42 | 14,000 |
| 2016-02-12 | $0.43 | $0.43 | 2,300 |
| 2016-02-11 | $0.44 | $0.44 | 12,800 |
| 2016-02-10 | $0.45 | $0.45 | 17,000 |
| 2016-02-09 | $0.43 | $0.43 | 2,800 |
| 2016-02-08 | $0.45 | $0.45 | 15,500 |
| 2016-02-05 | $0.43 | $0.43 | 6,200 |
| 2016-02-04 | $0.45 | $0.45 | 3,800 |
| 2016-02-03 | $0.45 | $0.45 | 7,600 |
| 2016-02-02 | $0.45 | $0.45 | 18,000 |
| 2016-02-01 | $0.47 | $0.47 | 12,000 |
| 2016-01-29 | $0.48 | $0.48 | 12,600 |
| 2016-01-28 | $0.48 | $0.48 | 8,300 |
| 2016-01-27 | $0.47 | $0.47 | 6,300 |
| 2016-01-26 | $0.48 | $0.48 | 30,600 |
| 2016-01-25 | $0.49 | $0.49 | 37,900 |
| 2016-01-22 | $0.49 | $0.49 | 13,900 |
| 2016-01-21 | $0.48 | $0.48 | 31,600 |
| 2016-01-20 | $0.49 | $0.49 | 61,400 |
| 2016-01-19 | $0.48 | $0.48 | 45,300 |
| 2016-01-15 | $0.46 | $0.46 | 4,900 |
| 2016-01-14 | $0.45 | $0.45 | 9,600 |
| 2016-01-13 | $0.46 | $0.46 | 21,200 |
| 2016-01-12 | $0.46 | $0.46 | 38,100 |
| 2016-01-11 | $0.43 | $0.43 | 5,100 |
| 2016-01-08 | $0.46 | $0.46 | 4,200 |
| 2016-01-07 | $0.43 | $0.43 | 35,900 |
| 2016-01-06 | $0.44 | $0.44 | 17,500 |
| 2016-01-05 | $0.45 | $0.45 | 12,100 |
| 2016-01-04 | $0.43 | $0.43 | 8,700 |