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
- 1993-12-16 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 | $1.55 | $1.55 | 2,667,100 | — | — |
| 2016-12-29 | $1.65 | $1.65 | 2,216,300 | — | — |
| 2016-12-28 | $1.55 | $1.55 | 1,310,500 | — | — |
| 2016-12-27 | $1.53 | $1.53 | 2,905,200 | — | — |
| 2016-12-23 | $1.59 | $1.59 | 4,635,700 | — | — |
| 2016-12-22 | $1.37 | $1.37 | 2,017,500 | — | — |
| 2016-12-21 | $1.27 | $1.27 | 1,691,800 | — | — |
| 2016-12-20 | $1.24 | $1.24 | 2,289,800 | — | — |
| 2016-12-19 | $1.25 | $1.25 | 1,701,500 | — | — |
| 2016-12-16 | $1.24 | $1.24 | 2,761,900 | — | — |
| 2016-12-15 | $1.27 | $1.27 | 1,770,500 | — | — |
| 2016-12-14 | $1.27 | $1.27 | 1,586,300 | — | — |
| 2016-12-13 | $1.27 | $1.27 | 1,166,000 | — | — |
| 2016-12-12 | $1.28 | $1.28 | 2,318,600 | — | — |
| 2016-12-09 | $1.35 | $1.35 | 1,366,400 | — | — |
| 2016-12-08 | $1.37 | $1.37 | 1,174,300 | — | — |
| 2016-12-07 | $1.37 | $1.37 | 1,253,200 | — | — |
| 2016-12-06 | $1.38 | $1.38 | 1,878,400 | — | — |
| 2016-12-05 | $1.42 | $1.42 | 2,399,100 | — | — |
| 2016-12-02 | $1.44 | $1.44 | 6,306,200 | — | — |
| 2016-12-01 | $1.32 | $1.32 | 5,629,200 | — | — |
| 2016-11-30 | $1.44 | $1.44 | 18,139,900 | — | — |
| 2016-11-29 | $4.39 | $4.39 | 3,039,300 | — | — |
| 2016-11-28 | $4.46 | $4.46 | 1,394,100 | — | — |
| 2016-11-25 | $4.67 | $4.67 | 571,300 | — | — |
| 2016-11-23 | $4.49 | $4.49 | 1,711,700 | — | — |
| 2016-11-22 | $4.44 | $4.44 | 1,891,200 | — | — |
| 2016-11-21 | $4.35 | $4.35 | 1,303,300 | — | — |
| 2016-11-18 | $4.42 | $4.42 | 879,800 | — | — |
| 2016-11-17 | $4.51 | $4.51 | 689,000 | — | — |
| 2016-11-16 | $4.44 | $4.44 | 1,608,800 | — | — |
| 2016-11-15 | $4.73 | $4.73 | 985,700 | — | — |
| 2016-11-14 | $4.42 | $4.42 | 1,885,500 | — | — |
| 2016-11-11 | $4.18 | $4.18 | 2,415,300 | — | — |
| 2016-11-10 | $4.30 | $4.30 | 2,321,200 | — | — |
| 2016-11-09 | $4.20 | $4.20 | 6,462,800 | — | — |
| 2016-11-08 | $6.11 | $6.11 | 765,500 | — | — |
| 2016-11-07 | $5.87 | $5.87 | 714,400 | — | — |
| 2016-11-04 | $5.68 | $5.68 | 612,000 | — | — |
| 2016-11-03 | $5.59 | $5.59 | 756,200 | — | — |
| 2016-11-02 | $5.84 | $5.84 | 590,200 | — | — |
| 2016-11-01 | $6.02 | $6.02 | 590,800 | — | — |
| 2016-10-31 | $5.80 | $5.80 | 471,900 | — | — |
| 2016-10-28 | $5.87 | $5.87 | 625,900 | — | — |
| 2016-10-27 | $6.04 | $6.04 | 452,100 | — | — |
| 2016-10-26 | $6.15 | $6.15 | 480,900 | — | — |
| 2016-10-25 | $6.33 | $6.33 | 388,700 | — | — |
| 2016-10-24 | $6.56 | $6.56 | 363,300 | — | — |
| 2016-10-21 | $6.70 | $6.70 | 324,900 | — | — |
| 2016-10-20 | $6.83 | $6.83 | 617,500 | — | — |
| 2016-10-19 | $6.65 | $6.65 | 383,000 | — | — |
| 2016-10-18 | $6.65 | $6.65 | 364,700 | — | — |
| 2016-10-17 | $6.59 | $6.59 | 510,200 | — | — |
| 2016-10-14 | $6.64 | $6.64 | 691,600 | — | — |
| 2016-10-13 | $6.95 | $6.95 | 673,000 | — | — |
| 2016-10-12 | $6.82 | $6.82 | 573,800 | — | — |
| 2016-10-11 | $6.95 | $6.95 | 664,600 | — | — |
| 2016-10-10 | $7.24 | $7.24 | 632,600 | — | — |
| 2016-10-07 | $7.04 | $7.04 | 964,100 | — | — |
| 2016-10-06 | $7.03 | $7.03 | 1,557,600 | — | — |
| 2016-10-05 | $7.52 | $7.52 | 930,200 | — | — |
| 2016-10-04 | $7.29 | $7.29 | 765,700 | — | — |
| 2016-10-03 | $7.18 | $7.18 | 1,007,300 | — | — |
| 2016-09-30 | $7.35 | $7.35 | 1,762,700 | — | — |
| 2016-09-29 | $7.30 | $7.30 | 6,609,200 | — | — |
| 2016-09-28 | $7.04 | $7.04 | 667,000 | — | — |
| 2016-09-27 | $7.13 | $7.13 | 450,900 | — | — |
| 2016-09-26 | $7.04 | $7.04 | 432,900 | — | — |
| 2016-09-23 | $7.22 | $7.22 | 363,500 | — | — |
| 2016-09-22 | $7.27 | $7.27 | 567,000 | — | — |
| 2016-09-21 | $7.21 | $7.21 | 800,800 | — | — |
| 2016-09-20 | $7.36 | $7.36 | 770,600 | — | — |
| 2016-09-19 | $7.08 | $7.08 | 503,500 | — | — |
| 2016-09-16 | $7.08 | $7.08 | 1,467,100 | — | — |
| 2016-09-15 | $7.14 | $7.14 | 566,000 | — | — |
| 2016-09-14 | $7.06 | $7.06 | 605,100 | — | — |
| 2016-09-13 | $6.94 | $6.94 | 653,700 | — | — |
| 2016-09-12 | $7.22 | $7.22 | 1,080,600 | — | — |
| 2016-09-09 | $7.16 | $7.16 | 838,100 | — | — |
| 2016-09-08 | $7.65 | $7.65 | 873,600 | — | — |
| 2016-09-07 | $7.34 | $7.34 | 550,400 | — | — |
| 2016-09-06 | $7.16 | $7.16 | 528,100 | — | — |
| 2016-09-02 | $7.15 | $7.15 | 504,400 | — | — |
| 2016-09-01 | $7.06 | $7.06 | 465,700 | — | — |
| 2016-08-31 | $6.93 | $6.93 | 923,900 | — | — |
| 2016-08-30 | $7.08 | $7.08 | 1,073,700 | — | — |
| 2016-08-29 | $6.89 | $6.89 | 767,200 | — | — |
| 2016-08-26 | $6.95 | $6.95 | 737,200 | — | — |
| 2016-08-25 | $6.88 | $6.88 | 1,282,000 | — | — |
| 2016-08-24 | $6.89 | $6.89 | 3,090,400 | — | — |
| 2016-08-23 | $8.08 | $8.08 | 1,589,700 | — | — |
| 2016-08-22 | $7.75 | $7.75 | 1,316,300 | — | — |
| 2016-08-19 | $7.50 | $7.50 | 2,233,500 | — | — |
| 2016-08-18 | $7.06 | $7.06 | 3,047,800 | — | — |
| 2016-08-17 | $6.34 | $6.34 | 577,200 | — | — |
| 2016-08-16 | $6.17 | $6.17 | 646,100 | — | — |
| 2016-08-15 | $6.12 | $6.12 | 651,200 | — | — |
| 2016-08-12 | $5.96 | $5.96 | 553,700 | — | — |
| 2016-08-11 | $5.74 | $5.74 | 432,700 | — | — |
| 2016-08-10 | $5.83 | $5.83 | 1,134,700 | — | — |
| 2016-08-09 | $6.39 | $6.39 | 2,022,100 | — | — |
| 2016-08-08 | $5.90 | $5.90 | 281,800 | — | — |
| 2016-08-05 | $5.99 | $5.99 | 531,000 | — | — |
| 2016-08-04 | $5.90 | $5.90 | 324,700 | — | — |
| 2016-08-03 | $5.89 | $5.89 | 435,400 | — | — |
| 2016-08-02 | $5.74 | $5.74 | 382,900 | — | — |
| 2016-08-01 | $5.86 | $5.86 | 581,000 | — | — |
| 2016-07-29 | $5.96 | $5.96 | 271,800 | — | — |
| 2016-07-28 | $5.98 | $5.98 | 328,500 | — | — |
| 2016-07-27 | $6.01 | $6.01 | 451,900 | — | — |
| 2016-07-26 | $5.75 | $5.75 | 312,500 | — | — |
| 2016-07-25 | $5.65 | $5.65 | 235,200 | — | — |
| 2016-07-22 | $5.65 | $5.65 | 193,200 | — | — |
| 2016-07-21 | $5.58 | $5.58 | 465,900 | — | — |
| 2016-07-20 | $5.73 | $5.73 | 417,400 | — | — |
| 2016-07-19 | $5.60 | $5.60 | 231,200 | — | — |
| 2016-07-18 | $5.89 | $5.89 | 288,900 | — | — |
| 2016-07-15 | $5.81 | $5.81 | 350,700 | — | — |
| 2016-07-14 | $5.54 | $5.54 | 235,500 | — | — |
| 2016-07-13 | $5.60 | $5.60 | 304,800 | — | — |
| 2016-07-12 | $5.85 | $5.85 | 336,800 | — | — |
| 2016-07-11 | $5.77 | $5.77 | 359,100 | — | — |
| 2016-07-08 | $5.73 | $5.73 | 431,600 | — | — |
| 2016-07-07 | $5.56 | $5.56 | 271,000 | — | — |
| 2016-07-06 | $5.48 | $5.48 | 325,100 | — | — |
| 2016-07-05 | $5.37 | $5.37 | 235,100 | — | — |
| 2016-07-01 | $5.50 | $5.50 | 284,700 | — | — |
| 2016-06-30 | $5.32 | $5.32 | 357,300 | — | — |
| 2016-06-29 | $5.41 | $5.41 | 351,800 | — | — |
| 2016-06-28 | $5.31 | $5.31 | 449,200 | — | — |
| 2016-06-27 | $5.14 | $5.14 | 577,600 | — | — |
| 2016-06-24 | $5.47 | $5.47 | 1,323,500 | — | — |
| 2016-06-23 | $5.88 | $5.88 | 267,200 | — | — |
| 2016-06-22 | $5.68 | $5.68 | 388,100 | — | — |
| 2016-06-21 | $5.65 | $5.65 | 319,900 | — | — |
| 2016-06-20 | $5.88 | $5.88 | 353,100 | — | — |
| 2016-06-17 | $5.74 | $5.74 | 579,300 | — | — |
| 2016-06-16 | $5.93 | $5.93 | 302,200 | — | — |
| 2016-06-15 | $5.81 | $5.81 | 434,500 | — | — |
| 2016-06-14 | $5.71 | $5.71 | 492,800 | — | — |
| 2016-06-13 | $5.87 | $5.87 | 378,500 | — | — |
| 2016-06-10 | $5.85 | $5.85 | 466,800 | — | — |
| 2016-06-09 | $5.99 | $5.99 | 394,600 | — | — |
| 2016-06-08 | $6.08 | $6.08 | 318,700 | — | — |
| 2016-06-07 | $6.15 | $6.15 | 277,800 | — | — |
| 2016-06-06 | $6.24 | $6.24 | 526,900 | — | — |
| 2016-06-03 | $6.12 | $6.12 | 334,500 | — | — |
| 2016-06-02 | $6.18 | $6.18 | 375,800 | — | — |
| 2016-06-01 | $6.03 | $6.03 | 427,800 | — | — |
| 2016-05-31 | $6.13 | $6.13 | 462,400 | — | — |
| 2016-05-27 | $5.89 | $5.89 | 298,100 | — | — |
| 2016-05-26 | $5.84 | $5.84 | 388,200 | — | — |
| 2016-05-25 | $5.88 | $5.88 | 393,300 | — | — |
| 2016-05-24 | $5.75 | $5.75 | 368,700 | — | — |
| 2016-05-23 | $5.64 | $5.64 | 476,200 | — | — |
| 2016-05-20 | $5.42 | $5.42 | 686,000 | — | — |
| 2016-05-19 | $5.01 | $5.01 | 749,500 | — | — |
| 2016-05-18 | $4.99 | $4.99 | 533,200 | — | — |
| 2016-05-17 | $4.95 | $4.95 | 748,200 | — | — |
| 2016-05-16 | $5.09 | $5.09 | 824,100 | — | — |
| 2016-05-13 | $5.23 | $5.23 | 735,600 | — | — |
| 2016-05-12 | $5.33 | $5.33 | 625,700 | — | — |
| 2016-05-11 | $5.58 | $5.58 | 753,100 | — | — |
| 2016-05-10 | $5.72 | $5.72 | 544,400 | — | — |
| 2016-05-09 | $5.76 | $5.76 | 519,600 | — | — |
| 2016-05-06 | $5.59 | $5.59 | 731,100 | — | — |
| 2016-05-05 | $5.67 | $5.67 | 416,500 | — | — |
| 2016-05-04 | $5.74 | $5.74 | 479,100 | — | — |
| 2016-05-03 | $5.81 | $5.81 | 309,900 | — | — |
| 2016-05-02 | $6.02 | $6.02 | 479,900 | — | — |
| 2016-04-29 | $5.79 | $5.79 | 473,700 | — | — |
| 2016-04-28 | $5.92 | $5.92 | 480,100 | — | — |
| 2016-04-27 | $5.94 | $5.94 | 711,000 | — | — |
| 2016-04-26 | $6.01 | $6.01 | 842,800 | — | — |
| 2016-04-25 | $6.24 | $6.24 | 459,600 | — | — |
| 2016-04-22 | $6.26 | $6.26 | 395,300 | — | — |
| 2016-04-21 | $6.13 | $6.13 | 795,200 | — | — |
| 2016-04-20 | $6.14 | $6.14 | 818,600 | — | — |
| 2016-04-19 | $6.25 | $6.25 | 763,100 | — | — |
| 2016-04-18 | $6.43 | $6.43 | 987,700 | — | — |
| 2016-04-15 | $6.23 | $6.23 | 936,900 | — | — |
| 2016-04-14 | $6.18 | $6.18 | 1,164,100 | — | — |
| 2016-04-13 | $5.94 | $5.94 | 2,503,100 | — | — |
| 2016-04-12 | $5.26 | $5.26 | 337,100 | — | — |
| 2016-04-11 | $5.16 | $5.16 | 480,100 | — | — |
| 2016-04-08 | $5.19 | $5.19 | 831,200 | — | — |
| 2016-04-07 | $5.34 | $5.34 | 475,900 | — | — |
| 2016-04-06 | $5.25 | $5.25 | 482,600 | — | — |
| 2016-04-05 | $5.10 | $5.10 | 382,800 | — | — |
| 2016-04-04 | $5.03 | $5.03 | 977,500 | — | — |
| 2016-04-01 | $4.90 | $4.90 | 518,900 | — | — |
| 2016-03-31 | $4.82 | $4.82 | 392,100 | — | — |
| 2016-03-30 | $4.74 | $4.74 | 652,800 | — | — |
| 2016-03-29 | $4.91 | $4.91 | 688,900 | — | — |
| 2016-03-28 | $4.47 | $4.47 | 320,600 | — | — |
| 2016-03-24 | $4.57 | $4.57 | 354,500 | — | — |
| 2016-03-23 | $4.40 | $4.40 | 548,000 | — | — |
| 2016-03-22 | $4.82 | $4.82 | 455,600 | — | — |
| 2016-03-21 | $4.50 | $4.50 | 436,700 | — | — |
| 2016-03-18 | $4.53 | $4.53 | 854,000 | — | — |
| 2016-03-17 | $4.21 | $4.21 | 451,000 | — | — |
| 2016-03-16 | $4.21 | $4.21 | 345,000 | — | — |
| 2016-03-15 | $4.22 | $4.22 | 694,400 | — | — |
| 2016-03-14 | $4.51 | $4.51 | 387,600 | — | — |
| 2016-03-11 | $4.49 | $4.49 | 371,700 | — | — |
| 2016-03-10 | $4.35 | $4.35 | 486,200 | — | — |
| 2016-03-09 | $4.48 | $4.48 | 570,700 | — | — |
| 2016-03-08 | $4.59 | $4.59 | 914,400 | — | — |
| 2016-03-07 | $4.76 | $4.76 | 865,300 | — | — |
| 2016-03-04 | $4.33 | $4.33 | 582,600 | — | — |
| 2016-03-03 | $4.24 | $4.24 | 817,000 | — | — |
| 2016-03-02 | $4.43 | $4.43 | 735,000 | — | — |
| 2016-03-01 | $4.14 | $4.14 | 640,100 | — | — |
| 2016-02-29 | $3.90 | $3.90 | 547,700 | — | — |
| 2016-02-26 | $3.97 | $3.97 | 386,600 | — | — |
| 2016-02-25 | $3.86 | $3.86 | 446,700 | — | — |
| 2016-02-24 | $3.83 | $3.83 | 565,700 | — | — |
| 2016-02-23 | $3.88 | $3.88 | 533,100 | — | — |
| 2016-02-22 | $4.09 | $4.09 | 643,500 | — | — |
| 2016-02-19 | $3.94 | $3.94 | 703,800 | — | — |
| 2016-02-18 | $3.78 | $3.78 | 723,000 | — | — |
| 2016-02-17 | $3.94 | $3.94 | 765,000 | — | — |
| 2016-02-16 | $3.56 | $3.56 | 748,300 | — | — |
| 2016-02-12 | $3.36 | $3.36 | 599,000 | — | — |
| 2016-02-11 | $3.30 | $3.30 | 885,500 | — | — |
| 2016-02-10 | $3.21 | $3.21 | 943,500 | — | — |
| 2016-02-09 | $3.18 | $3.18 | 814,100 | — | — |
| 2016-02-08 | $3.24 | $3.24 | 769,200 | — | — |
| 2016-02-05 | $3.46 | $3.46 | 792,600 | — | — |
| 2016-02-04 | $3.69 | $3.69 | 928,300 | — | — |
| 2016-02-03 | $3.40 | $3.40 | 1,047,300 | — | — |
| 2016-02-02 | $3.25 | $3.25 | 819,400 | — | — |
| 2016-02-01 | $3.45 | $3.45 | 546,600 | — | — |
| 2016-01-29 | $3.48 | $3.48 | 843,800 | — | — |
| 2016-01-28 | $3.48 | $3.48 | 791,100 | — | — |
| 2016-01-27 | $3.64 | $3.64 | 616,300 | — | — |
| 2016-01-26 | $3.74 | $3.74 | 964,200 | — | — |
| 2016-01-25 | $3.84 | $3.84 | 937,900 | — | — |
| 2016-01-22 | $4.19 | $4.19 | 777,000 | — | — |
| 2016-01-21 | $4.00 | $4.00 | 893,400 | — | — |
| 2016-01-20 | $3.98 | $3.98 | 1,886,500 | — | — |
| 2016-01-19 | $3.84 | $3.84 | 2,461,700 | — | — |
| 2016-01-15 | $4.58 | $4.58 | 1,196,600 | — | — |
| 2016-01-14 | $4.79 | $4.79 | 948,000 | — | — |
| 2016-01-13 | $4.65 | $4.65 | 1,000,100 | — | — |
| 2016-01-12 | $4.98 | $4.98 | 1,358,400 | — | — |
| 2016-01-11 | $5.04 | $5.04 | 1,260,600 | — | — |
| 2016-01-08 | $5.36 | $5.36 | 1,052,200 | — | — |
| 2016-01-07 | $5.30 | $5.30 | 2,218,200 | — | — |
| 2016-01-06 | $5.45 | $5.45 | 1,284,100 | — | — |
| 2016-01-05 | $5.87 | $5.87 | 724,800 | — | — |
| 2016-01-04 | $5.98 | $5.98 | 985,800 | — | — |