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
- 2006-06-27 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2016-12-30 | $1.39 | $1.39 | 90,900 | — | — |
| 2016-12-29 | $1.39 | $1.39 | 60,600 | — | — |
| 2016-12-28 | $1.36 | $1.36 | 101,300 | — | — |
| 2016-12-27 | $1.50 | $1.50 | 25,400 | — | — |
| 2016-12-23 | $1.63 | $1.63 | 19,900 | — | — |
| 2016-12-22 | $1.69 | $1.69 | 224,200 | — | — |
| 2016-12-21 | $1.61 | $1.61 | 117,800 | — | — |
| 2016-12-20 | $1.54 | $1.54 | 140,800 | — | — |
| 2016-12-19 | $1.68 | $1.68 | 12,000 | — | — |
| 2016-12-16 | $1.76 | $1.76 | 24,000 | — | — |
| 2016-12-15 | $1.75 | $1.75 | 42,800 | — | — |
| 2016-12-14 | $1.70 | $1.70 | 15,200 | — | — |
| 2016-12-13 | $1.75 | $1.75 | 49,300 | — | — |
| 2016-12-12 | $1.70 | $1.70 | 23,800 | — | — |
| 2016-12-09 | $1.74 | $1.74 | 90,100 | — | — |
| 2016-12-08 | $1.66 | $1.66 | 138,900 | — | — |
| 2016-12-07 | $1.72 | $1.72 | 31,200 | — | — |
| 2016-12-06 | $1.71 | $1.71 | 35,100 | — | — |
| 2016-12-05 | $1.68 | $1.68 | 18,000 | — | — |
| 2016-12-02 | $1.61 | $1.61 | 8,200 | — | — |
| 2016-12-01 | $1.66 | $1.66 | 16,300 | — | — |
| 2016-11-30 | $1.71 | $1.71 | 10,400 | — | — |
| 2016-11-29 | $1.75 | $1.75 | 27,100 | — | — |
| 2016-11-28 | $1.80 | $1.80 | 20,800 | — | — |
| 2016-11-25 | $1.81 | $1.81 | 12,300 | — | — |
| 2016-11-23 | $1.82 | $1.82 | 14,200 | — | — |
| 2016-11-22 | $1.82 | $1.82 | 16,000 | — | — |
| 2016-11-21 | $1.77 | $1.77 | 45,100 | — | — |
| 2016-11-18 | $1.71 | $1.71 | 21,000 | — | — |
| 2016-11-17 | $1.85 | $1.85 | 31,300 | — | — |
| 2016-11-16 | $1.91 | $1.91 | 30,900 | — | — |
| 2016-11-15 | $1.90 | $1.90 | 35,600 | — | — |
| 2016-11-14 | $1.86 | $1.86 | 34,800 | — | — |
| 2016-11-11 | $1.70 | $1.70 | 13,300 | — | — |
| 2016-11-10 | $1.67 | $1.67 | 16,900 | — | — |
| 2016-11-09 | $1.65 | $1.65 | 11,100 | — | — |
| 2016-11-08 | $1.59 | $1.59 | 73,000 | — | — |
| 2016-11-07 | $1.64 | $1.64 | 4,600 | — | — |
| 2016-11-04 | $1.64 | $1.64 | 12,100 | — | — |
| 2016-11-03 | $1.72 | $1.72 | 34,100 | — | — |
| 2016-11-02 | $1.73 | $1.73 | 18,500 | — | — |
| 2016-11-01 | $1.75 | $1.75 | 29,400 | — | — |
| 2016-10-31 | $1.79 | $1.79 | 103,700 | — | — |
| 2016-10-28 | $1.65 | $1.65 | 53,000 | — | — |
| 2016-10-27 | $1.61 | $1.61 | 45,200 | — | — |
| 2016-10-26 | $1.68 | $1.68 | 43,300 | — | — |
| 2016-10-25 | $1.68 | $1.68 | 43,500 | — | — |
| 2016-10-24 | $1.61 | $1.61 | 99,300 | — | — |
| 2016-10-21 | $1.70 | $1.70 | 142,900 | — | — |
| 2016-10-20 | $1.57 | $1.57 | 90,100 | — | — |
| 2016-10-19 | $1.42 | $1.42 | 58,000 | — | — |
| 2016-10-18 | $1.29 | $1.29 | 29,300 | — | — |
| 2016-10-17 | $1.33 | $1.33 | 168,300 | — | — |
| 2016-10-14 | $1.29 | $1.29 | 9,100 | — | — |
| 2016-10-13 | $1.27 | $1.27 | 15,600 | — | — |
| 2016-10-12 | $1.30 | $1.30 | 63,100 | — | — |
| 2016-10-11 | $1.45 | $1.45 | 23,100 | — | — |
| 2016-10-10 | $1.43 | $1.43 | 44,600 | — | — |
| 2016-10-07 | $1.62 | $1.62 | 117,900 | — | — |
| 2016-10-06 | $1.76 | $1.76 | 332,200 | — | — |
| 2016-10-05 | $1.65 | $1.65 | 338,900 | — | — |
| 2016-10-04 | $1.30 | $1.30 | 95,000 | — | — |
| 2016-10-03 | $1.17 | $1.17 | 74,800 | — | — |
| 2016-09-30 | $1.08 | $1.08 | 182,800 | — | — |
| 2016-09-29 | $1.23 | $1.23 | 7,000 | — | — |
| 2016-09-28 | $1.23 | $1.23 | 15,900 | — | — |
| 2016-09-27 | $1.26 | $1.26 | 14,300 | — | — |
| 2016-09-26 | $1.30 | $1.30 | 3,900 | — | — |
| 2016-09-23 | $1.26 | $1.26 | 16,100 | — | — |
| 2016-09-22 | $1.31 | $1.31 | 9,900 | — | — |
| 2016-09-21 | $1.28 | $1.28 | 42,300 | — | — |
| 2016-09-20 | $1.21 | $1.21 | 10,200 | — | — |
| 2016-09-19 | $1.20 | $1.20 | 25,200 | — | — |
| 2016-09-16 | $1.29 | $1.29 | 287,900 | — | — |
| 2016-09-15 | $1.30 | $1.30 | 105,500 | — | — |
| 2016-09-14 | $1.18 | $1.18 | 47,500 | — | — |
| 2016-09-13 | $1.25 | $1.25 | 192,400 | — | — |
| 2016-09-12 | $1.15 | $1.15 | 98,900 | — | — |
| 2016-09-09 | $1.35 | $1.35 | 47,900 | — | — |
| 2016-09-08 | $1.49 | $1.49 | 49,900 | — | — |
| 2016-09-07 | $1.40 | $1.40 | 50,400 | — | — |
| 2016-09-06 | $1.46 | $1.46 | 64,300 | — | — |
| 2016-09-02 | $1.43 | $1.43 | 42,500 | — | — |
| 2016-09-01 | $1.45 | $1.45 | 38,500 | — | — |
| 2016-08-31 | $1.55 | $1.55 | 12,300 | — | — |
| 2016-08-30 | $1.55 | $1.55 | 31,200 | — | — |
| 2016-08-29 | $1.64 | $1.64 | 9,000 | — | — |
| 2016-08-26 | $1.55 | $1.55 | 7,800 | — | — |
| 2016-08-25 | $1.63 | $1.63 | 18,700 | — | — |
| 2016-08-24 | $1.59 | $1.59 | 6,100 | — | — |
| 2016-08-23 | $1.61 | $1.61 | 16,200 | — | — |
| 2016-08-22 | $1.55 | $1.55 | 33,100 | — | — |
| 2016-08-19 | $1.57 | $1.57 | 12,900 | — | — |
| 2016-08-18 | $1.63 | $1.63 | 27,200 | — | — |
| 2016-08-17 | $1.61 | $1.61 | 128,000 | — | — |
| 2016-08-16 | $1.70 | $1.70 | 158,400 | — | — |
| 2016-08-15 | $1.95 | $1.95 | 51,700 | — | — |
| 2016-08-12 | $1.94 | $1.94 | 69,100 | — | — |
| 2016-08-11 | $1.98 | $1.98 | 61,200 | — | — |
| 2016-08-10 | $1.94 | $1.94 | 14,200 | — | — |
| 2016-08-09 | $1.96 | $1.96 | 18,200 | — | — |
| 2016-08-08 | $1.99 | $1.99 | 66,400 | — | — |
| 2016-08-05 | $2.00 | $2.00 | 111,300 | — | — |
| 2016-08-04 | $1.99 | $1.99 | 400 | — | — |
| 2016-08-03 | $1.98 | $1.98 | 13,100 | — | — |
| 2016-08-02 | $1.97 | $1.97 | 116,400 | — | — |
| 2016-08-01 | $1.92 | $1.92 | 5,700 | — | — |
| 2016-07-29 | $1.91 | $1.91 | 3,100 | — | — |
| 2016-07-28 | $1.87 | $1.87 | 9,100 | — | — |
| 2016-07-27 | $1.89 | $1.89 | 4,900 | — | — |
| 2016-07-26 | $1.95 | $1.95 | 4,200 | — | — |
| 2016-07-25 | $1.98 | $1.98 | 10,100 | — | — |
| 2016-07-22 | $2.00 | $2.00 | 65,100 | — | — |
| 2016-07-21 | $2.00 | $2.00 | 19,900 | — | — |
| 2016-07-20 | $2.00 | $2.00 | 8,700 | — | — |
| 2016-07-19 | $1.99 | $1.99 | 10,500 | — | — |
| 2016-07-18 | $1.96 | $1.96 | 37,600 | — | — |
| 2016-07-15 | $2.00 | $2.00 | 40,300 | — | — |
| 2016-07-14 | $1.91 | $1.91 | 13,600 | — | — |
| 2016-07-13 | $1.99 | $1.99 | 40,100 | — | — |
| 2016-07-12 | $1.70 | $1.70 | 29,600 | — | — |
| 2016-07-11 | $1.90 | $1.90 | 6,800 | — | — |
| 2016-07-08 | $2.00 | $2.00 | 31,500 | — | — |
| 2016-07-07 | $1.98 | $1.98 | 13,100 | — | — |
| 2016-07-06 | $2.18 | $2.18 | 4,800 | — | — |
| 2016-07-05 | $2.31 | $2.31 | 400 | — | — |
| 2016-07-01 | $2.22 | $2.22 | 5,800 | — | — |
| 2016-06-30 | $2.28 | $2.28 | 20,000 | — | — |
| 2016-06-29 | $2.40 | $2.40 | 1,400 | — | — |
| 2016-06-28 | $2.45 | $2.45 | 8,500 | — | — |
| 2016-06-27 | $2.34 | $2.34 | 11,600 | — | — |
| 2016-06-24 | $2.37 | $2.37 | 18,600 | — | — |
| 2016-06-23 | $2.50 | $2.50 | 13,300 | — | — |
| 2016-06-22 | $2.49 | $2.49 | 2,200 | — | — |
| 2016-06-21 | $2.49 | $2.49 | 1,600 | — | — |
| 2016-06-20 | $2.40 | $2.40 | 2,300 | — | — |
| 2016-06-17 | $2.37 | $2.37 | 17,700 | — | — |
| 2016-06-16 | $2.49 | $2.49 | 3,700 | — | — |
| 2016-06-15 | $2.36 | $2.36 | 3,400 | — | — |
| 2016-06-14 | $0.59 | $0.59 | 10,800 | — | — |
| 2016-06-13 | $0.62 | $0.62 | 12,800 | — | — |
| 2016-06-10 | $0.62 | $0.62 | 14,000 | — | — |
| 2016-06-09 | $0.62 | $0.62 | 11,200 | — | — |
| 2016-06-08 | $0.61 | $0.61 | 4,800 | — | — |
| 2016-06-07 | $0.63 | $0.63 | 9,200 | — | — |
| 2016-06-06 | $0.65 | $0.65 | 16,800 | — | — |
| 2016-06-03 | $0.65 | $0.65 | 6,000 | — | — |
| 2016-06-02 | $0.67 | $0.67 | 62,000 | — | — |
| 2016-06-01 | $0.65 | $0.65 | 18,800 | — | — |
| 2016-05-31 | $0.66 | $0.66 | 33,200 | — | — |
| 2016-05-27 | $0.60 | $0.60 | 2,800 | — | — |
| 2016-05-26 | $0.62 | $0.62 | 20,000 | — | — |
| 2016-05-25 | $0.65 | $0.65 | 24,400 | — | — |
| 2016-05-24 | $0.64 | $0.64 | 30,800 | — | — |
| 2016-05-23 | $0.62 | $0.62 | 22,000 | — | — |
| 2016-05-20 | $0.64 | $0.64 | 23,200 | — | — |
| 2016-05-19 | $0.64 | $0.64 | 7,600 | — | — |
| 2016-05-18 | $0.64 | $0.64 | 37,200 | — | — |
| 2016-05-17 | $0.63 | $0.63 | 21,600 | — | — |
| 2016-05-16 | $0.64 | $0.64 | 124,800 | — | — |
| 2016-05-13 | $0.65 | $0.65 | 15,200 | — | — |
| 2016-05-12 | $0.66 | $0.66 | 43,600 | — | — |
| 2016-05-11 | $0.61 | $0.61 | 80,800 | — | — |
| 2016-05-10 | $0.57 | $0.57 | 55,200 | — | — |
| 2016-05-09 | $0.60 | $0.60 | 49,200 | — | — |
| 2016-05-06 | $0.72 | $0.72 | 66,800 | — | — |
| 2016-05-05 | $0.69 | $0.69 | 86,400 | — | — |
| 2016-05-04 | $0.70 | $0.70 | 113,600 | — | — |
| 2016-05-03 | $0.70 | $0.70 | 25,200 | — | — |
| 2016-05-02 | $0.69 | $0.69 | 6,000 | — | — |
| 2016-04-29 | $0.69 | $0.69 | 41,600 | — | — |
| 2016-04-28 | $0.71 | $0.71 | 82,800 | — | — |
| 2016-04-27 | $0.69 | $0.69 | 55,600 | — | — |
| 2016-04-26 | $0.68 | $0.68 | 20,800 | — | — |
| 2016-04-25 | $0.71 | $0.71 | 13,600 | — | — |
| 2016-04-22 | $0.71 | $0.71 | 43,600 | — | — |
| 2016-04-21 | $0.71 | $0.71 | 101,600 | — | — |
| 2016-04-20 | $0.65 | $0.65 | 40,400 | — | — |
| 2016-04-19 | $0.62 | $0.62 | 31,600 | — | — |
| 2016-04-18 | $0.58 | $0.58 | 24,400 | — | — |
| 2016-04-15 | $0.58 | $0.58 | 26,400 | — | — |
| 2016-04-14 | $0.60 | $0.60 | 17,600 | — | — |
| 2016-04-13 | $0.56 | $0.56 | 140,400 | — | — |
| 2016-04-12 | $0.53 | $0.53 | 88,000 | — | — |
| 2016-04-11 | $0.49 | $0.49 | 38,800 | — | — |
| 2016-04-08 | $0.48 | $0.48 | 23,600 | — | — |
| 2016-04-07 | $0.45 | $0.45 | 34,800 | — | — |
| 2016-04-06 | $0.44 | $0.44 | 48,000 | — | — |
| 2016-04-05 | $0.47 | $0.47 | 12,000 | — | — |
| 2016-04-04 | $0.51 | $0.51 | 40,800 | — | — |
| 2016-04-01 | $0.51 | $0.51 | 26,800 | — | — |
| 2016-03-31 | $0.51 | $0.51 | 187,600 | — | — |
| 2016-03-30 | $0.47 | $0.47 | 134,000 | — | — |
| 2016-03-29 | $0.49 | $0.49 | 16,800 | — | — |
| 2016-03-28 | $0.51 | $0.51 | 25,600 | — | — |
| 2016-03-24 | $0.53 | $0.53 | 153,600 | — | — |
| 2016-03-23 | $0.54 | $0.54 | 65,600 | — | — |
| 2016-03-22 | $0.53 | $0.53 | 14,800 | — | — |
| 2016-03-21 | $0.52 | $0.52 | 125,200 | — | — |
| 2016-03-18 | $0.53 | $0.53 | 186,800 | — | — |
| 2016-03-17 | $0.49 | $0.49 | 68,400 | — | — |
| 2016-03-16 | $0.45 | $0.45 | 34,400 | — | — |
| 2016-03-15 | $0.43 | $0.43 | 80,000 | — | — |
| 2016-03-14 | $0.44 | $0.44 | 28,800 | — | — |
| 2016-03-11 | $0.44 | $0.44 | 120,400 | — | — |
| 2016-03-10 | $0.41 | $0.41 | 246,800 | — | — |
| 2016-03-09 | $0.41 | $0.41 | 152,800 | — | — |
| 2016-03-08 | $0.42 | $0.42 | 100,000 | — | — |
| 2016-03-07 | $0.42 | $0.42 | 18,800 | — | — |
| 2016-03-04 | $0.43 | $0.43 | 16,000 | — | — |
| 2016-03-03 | $0.40 | $0.40 | 19,600 | — | — |
| 2016-03-02 | $0.46 | $0.46 | 5,200 | — | — |
| 2016-03-01 | $0.45 | $0.45 | 38,000 | — | — |
| 2016-02-29 | $0.45 | $0.45 | 2,800 | — | — |
| 2016-02-26 | $0.45 | $0.45 | 21,200 | — | — |
| 2016-02-25 | $0.40 | $0.40 | 33,600 | — | — |
| 2016-02-24 | $0.40 | $0.40 | 9,200 | — | — |
| 2016-02-23 | $0.41 | $0.41 | 89,200 | — | — |
| 2016-02-22 | $0.46 | $0.46 | 10,800 | — | — |
| 2016-02-19 | $0.45 | $0.45 | 7,200 | — | — |
| 2016-02-18 | $0.44 | $0.44 | 70,400 | — | — |
| 2016-02-17 | $0.46 | $0.46 | 18,400 | — | — |
| 2016-02-16 | $0.43 | $0.43 | 22,800 | — | — |
| 2016-02-12 | $0.43 | $0.43 | 16,000 | — | — |
| 2016-02-11 | $0.39 | $0.39 | 76,800 | — | — |
| 2016-02-10 | $0.44 | $0.44 | 16,000 | — | — |
| 2016-02-09 | $0.44 | $0.44 | 44,400 | — | — |
| 2016-02-08 | $0.47 | $0.47 | 70,400 | — | — |
| 2016-02-05 | $0.49 | $0.49 | 68,400 | — | — |
| 2016-02-04 | $0.50 | $0.50 | 22,400 | — | — |
| 2016-02-03 | $0.52 | $0.52 | 154,800 | — | — |
| 2016-02-02 | $0.51 | $0.51 | 106,400 | — | — |
| 2016-02-01 | $0.52 | $0.52 | 153,200 | — | — |
| 2016-01-29 | $0.55 | $0.55 | 100,800 | — | — |
| 2016-01-28 | $0.56 | $0.56 | 80,000 | — | — |
| 2016-01-27 | $0.50 | $0.50 | 48,400 | — | — |
| 2016-01-26 | $0.50 | $0.50 | 135,200 | — | — |
| 2016-01-25 | $0.58 | $0.58 | 62,800 | — | — |
| 2016-01-22 | $0.60 | $0.60 | 91,200 | — | — |
| 2016-01-21 | $0.54 | $0.54 | 65,200 | — | — |
| 2016-01-20 | $0.54 | $0.54 | 133,200 | — | — |
| 2016-01-19 | $0.53 | $0.53 | 90,800 | — | — |
| 2016-01-15 | $0.57 | $0.57 | 69,600 | — | — |
| 2016-01-14 | $0.60 | $0.60 | 52,800 | — | — |
| 2016-01-13 | $0.54 | $0.54 | 8,400 | — | — |
| 2016-01-12 | $0.54 | $0.54 | 80,000 | — | — |
| 2016-01-11 | $0.54 | $0.54 | 54,400 | — | — |
| 2016-01-08 | $0.59 | $0.59 | 20,400 | — | — |
| 2016-01-07 | $0.56 | $0.56 | 42,400 | — | — |
| 2016-01-06 | $0.59 | $0.59 | 74,000 | — | — |
| 2016-01-05 | $0.67 | $0.67 | 84,800 | — | — |
| 2016-01-04 | $0.65 | $0.65 | 132,400 | — | — |