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
- 2005-11-15 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2016-12-30 | $1.07 | $1.07 | 458,100 | — | — |
| 2016-12-29 | $1.07 | $1.07 | 65,900 | — | — |
| 2016-12-28 | $1.09 | $1.09 | 47,600 | — | — |
| 2016-12-27 | $1.06 | $1.06 | 60,600 | — | — |
| 2016-12-23 | $1.01 | $1.01 | 119,600 | — | — |
| 2016-12-22 | $1.10 | $1.10 | 56,400 | — | — |
| 2016-12-21 | $1.06 | $1.06 | 34,800 | — | — |
| 2016-12-20 | $1.07 | $1.07 | 31,500 | — | — |
| 2016-12-19 | $1.08 | $1.08 | 25,300 | — | — |
| 2016-12-16 | $1.06 | $1.06 | 66,500 | — | — |
| 2016-12-15 | $1.07 | $1.07 | 10,200 | — | — |
| 2016-12-14 | $1.06 | $1.06 | 19,600 | — | — |
| 2016-12-13 | $1.08 | $1.08 | 37,300 | — | — |
| 2016-12-12 | $1.06 | $1.06 | 29,300 | — | — |
| 2016-12-09 | $1.06 | $1.06 | 99,400 | — | — |
| 2016-12-08 | $1.06 | $1.06 | 31,100 | — | — |
| 2016-12-07 | $1.06 | $1.06 | 35,100 | — | — |
| 2016-12-06 | $1.07 | $1.07 | 29,300 | — | — |
| 2016-12-05 | $1.09 | $1.09 | 43,700 | — | — |
| 2016-12-02 | $1.11 | $1.11 | 41,400 | — | — |
| 2016-12-01 | $1.13 | $1.13 | 42,200 | — | — |
| 2016-11-30 | $1.14 | $1.14 | 68,800 | — | — |
| 2016-11-29 | $1.15 | $1.15 | 174,400 | — | — |
| 2016-11-28 | $1.14 | $1.14 | 33,200 | — | — |
| 2016-11-25 | $1.13 | $1.13 | 18,600 | — | — |
| 2016-11-23 | $1.11 | $1.11 | 71,000 | — | — |
| 2016-11-22 | $1.18 | $1.18 | 579,500 | — | — |
| 2016-11-21 | $1.13 | $1.13 | 121,600 | — | — |
| 2016-11-18 | $1.16 | $1.16 | 89,900 | — | — |
| 2016-11-17 | $1.22 | $1.22 | 71,500 | — | — |
| 2016-11-16 | $1.31 | $1.31 | 185,700 | — | — |
| 2016-11-15 | $1.43 | $1.43 | 534,300 | — | — |
| 2016-11-14 | $1.43 | $1.43 | 136,800 | — | — |
| 2016-11-11 | $1.31 | $1.31 | 18,500 | — | — |
| 2016-11-10 | $1.29 | $1.29 | 30,300 | — | — |
| 2016-11-09 | $1.39 | $1.39 | 67,500 | — | — |
| 2016-11-08 | $1.31 | $1.31 | 33,200 | — | — |
| 2016-11-07 | $1.21 | $1.21 | 68,100 | — | — |
| 2016-11-04 | $1.23 | $1.23 | 20,400 | — | — |
| 2016-11-03 | $1.24 | $1.24 | 49,700 | — | — |
| 2016-11-02 | $1.23 | $1.23 | 40,000 | — | — |
| 2016-11-01 | $1.35 | $1.35 | 61,000 | — | — |
| 2016-10-31 | $1.37 | $1.37 | 46,400 | — | — |
| 2016-10-28 | $1.48 | $1.48 | 96,000 | — | — |
| 2016-10-27 | $1.32 | $1.32 | 73,300 | — | — |
| 2016-10-26 | $1.49 | $1.49 | 239,200 | — | — |
| 2016-10-25 | $1.67 | $1.67 | 1,683,700 | — | — |
| 2016-10-24 | $1.43 | $1.43 | 417,500 | — | — |
| 2016-10-21 | $1.17 | $1.17 | 157,600 | — | — |
| 2016-10-20 | $1.35 | $1.35 | 22,000 | — | — |
| 2016-10-19 | $1.31 | $1.31 | 93,500 | — | — |
| 2016-10-18 | $1.50 | $1.50 | 18,500 | — | — |
| 2016-10-17 | $1.45 | $1.45 | 36,000 | — | — |
| 2016-10-14 | $1.60 | $1.60 | 9,800 | — | — |
| 2016-10-13 | $1.59 | $1.59 | 25,000 | — | — |
| 2016-10-12 | $1.64 | $1.64 | 21,600 | — | — |
| 2016-10-11 | $1.64 | $1.64 | 54,600 | — | — |
| 2016-10-10 | $1.57 | $1.57 | 35,800 | — | — |
| 2016-10-07 | $1.70 | $1.70 | 206,800 | — | — |
| 2016-10-06 | $1.76 | $1.76 | 28,600 | — | — |
| 2016-10-05 | $1.85 | $1.85 | 47,300 | — | — |
| 2016-10-04 | $1.86 | $1.86 | 40,300 | — | — |
| 2016-10-03 | $1.84 | $1.84 | 23,000 | — | — |
| 2016-09-30 | $1.86 | $1.86 | 29,600 | — | — |
| 2016-09-29 | $1.86 | $1.86 | 29,400 | — | — |
| 2016-09-28 | $1.83 | $1.83 | 53,200 | — | — |
| 2016-09-27 | $1.85 | $1.85 | 42,300 | — | — |
| 2016-09-26 | $1.88 | $1.88 | 21,500 | — | — |
| 2016-09-23 | $1.90 | $1.90 | 42,400 | — | — |
| 2016-09-22 | $1.90 | $1.90 | 85,200 | — | — |
| 2016-09-21 | $1.90 | $1.90 | 33,900 | — | — |
| 2016-09-20 | $1.85 | $1.85 | 52,600 | — | — |
| 2016-09-19 | $1.88 | $1.88 | 80,900 | — | — |
| 2016-09-16 | $1.84 | $1.84 | 134,700 | — | — |
| 2016-09-15 | $2.00 | $2.00 | 107,100 | — | — |
| 2016-09-14 | $1.88 | $1.88 | 164,900 | — | — |
| 2016-09-13 | $1.75 | $1.75 | 59,900 | — | — |
| 2016-09-12 | $1.74 | $1.74 | 79,100 | — | — |
| 2016-09-09 | $1.79 | $1.79 | 66,100 | — | — |
| 2016-09-08 | $1.93 | $1.93 | 495,700 | — | — |
| 2016-09-07 | $1.87 | $1.87 | 57,300 | — | — |
| 2016-09-06 | $1.77 | $1.77 | 38,500 | — | — |
| 2016-09-02 | $1.78 | $1.78 | 51,200 | — | — |
| 2016-09-01 | $1.83 | $1.83 | 28,000 | — | — |
| 2016-08-31 | $1.71 | $1.71 | 50,900 | — | — |
| 2016-08-30 | $1.76 | $1.76 | 30,000 | — | — |
| 2016-08-29 | $1.76 | $1.76 | 87,200 | — | — |
| 2016-08-26 | $1.76 | $1.76 | 132,100 | — | — |
| 2016-08-25 | $1.90 | $1.90 | 127,300 | — | — |
| 2016-08-24 | $2.05 | $2.05 | 91,500 | — | — |
| 2016-08-23 | $2.15 | $2.15 | 43,900 | — | — |
| 2016-08-22 | $2.11 | $2.11 | 142,700 | — | — |
| 2016-08-19 | $2.21 | $2.21 | 48,200 | — | — |
| 2016-08-18 | $2.28 | $2.28 | 102,600 | — | — |
| 2016-08-17 | $2.22 | $2.22 | 103,800 | — | — |
| 2016-08-16 | $2.22 | $2.22 | 109,100 | — | — |
| 2016-08-15 | $2.24 | $2.24 | 62,400 | — | — |
| 2016-08-12 | $2.23 | $2.23 | 107,700 | — | — |
| 2016-08-11 | $2.28 | $2.28 | 107,800 | — | — |
| 2016-08-10 | $2.28 | $2.28 | 103,400 | — | — |
| 2016-08-09 | $2.37 | $2.37 | 1,125,100 | — | — |
| 2016-08-08 | $2.30 | $2.30 | 416,500 | — | — |
| 2016-08-05 | $2.20 | $2.20 | 76,200 | — | — |
| 2016-08-04 | $2.24 | $2.24 | 202,200 | — | — |
| 2016-08-03 | $2.29 | $2.29 | 122,700 | — | — |
| 2016-08-02 | $2.36 | $2.36 | 199,500 | — | — |
| 2016-08-01 | $2.41 | $2.41 | 816,200 | — | — |
| 2016-07-29 | $2.20 | $2.20 | 1,600,800 | — | — |
| 2016-07-28 | $2.15 | $2.15 | 242,800 | — | — |
| 2016-07-27 | $2.36 | $2.36 | 155,400 | — | — |
| 2016-07-26 | $2.42 | $2.42 | 120,300 | — | — |
| 2016-07-25 | $2.43 | $2.43 | 588,800 | — | — |
| 2016-07-22 | $2.75 | $2.75 | 2,539,100 | — | — |
| 2016-07-21 | $2.36 | $2.36 | 277,300 | — | — |
| 2016-07-20 | $2.46 | $2.46 | 1,796,500 | — | — |
| 2016-07-19 | $2.51 | $2.51 | 1,204,200 | — | — |
| 2016-07-18 | $2.35 | $2.35 | 442,500 | — | — |
| 2016-07-15 | $2.41 | $2.41 | 786,100 | — | — |
| 2016-07-14 | $2.53 | $2.53 | 2,078,200 | — | — |
| 2016-07-13 | $2.34 | $2.34 | 3,863,800 | — | — |
| 2016-07-12 | $2.05 | $2.05 | 1,036,400 | — | — |
| 2016-07-11 | $2.56 | $2.56 | 2,172,100 | — | — |
| 2016-07-08 | $3.04 | $3.04 | 3,129,400 | — | — |
| 2016-07-07 | $3.25 | $3.25 | 8,403,300 | — | — |
| 2016-07-06 | $2.90 | $2.90 | 12,309,500 | — | — |
| 2016-07-05 | $2.85 | $2.85 | 9,087,900 | — | — |
| 2016-07-01 | $0.54 | $0.54 | 2,900 | — | — |
| 2016-06-30 | $0.53 | $0.53 | 5,700 | — | — |
| 2016-06-29 | $0.43 | $0.43 | 5,000 | — | — |
| 2016-06-28 | $0.45 | $0.45 | 3,700 | — | — |
| 2016-06-27 | $0.49 | $0.49 | 0 | — | — |
| 2016-06-24 | $0.49 | $0.49 | 6,800 | — | — |
| 2016-06-23 | $0.45 | $0.45 | 800 | — | — |
| 2016-06-22 | $0.45 | $0.45 | 100 | — | — |
| 2016-06-21 | $0.46 | $0.46 | 0 | — | — |
| 2016-06-20 | $0.46 | $0.46 | 0 | — | — |
| 2016-06-17 | $0.46 | $0.46 | 300 | — | — |
| 2016-06-16 | $0.46 | $0.46 | 3,300 | — | — |
| 2016-06-15 | $0.46 | $0.46 | 0 | — | — |
| 2016-06-14 | $0.46 | $0.46 | 0 | — | — |
| 2016-06-13 | $0.46 | $0.46 | 0 | — | — |
| 2016-06-10 | $0.46 | $0.46 | 3,400 | — | — |
| 2016-06-09 | $0.46 | $0.46 | 500 | — | — |
| 2016-06-08 | $0.45 | $0.45 | 2,900 | — | — |
| 2016-06-07 | $0.46 | $0.46 | 500 | — | — |
| 2016-06-06 | $0.47 | $0.47 | 700 | — | — |
| 2016-06-03 | $0.47 | $0.47 | 1,100 | — | — |
| 2016-06-02 | $0.45 | $0.45 | 1,600 | — | — |
| 2016-06-01 | $0.47 | $0.47 | 0 | — | — |
| 2016-05-31 | $0.47 | $0.47 | 600 | — | — |
| 2016-05-27 | $0.45 | $0.45 | 0 | — | — |
| 2016-05-26 | $0.45 | $0.45 | 0 | — | — |
| 2016-05-25 | $0.45 | $0.45 | 1,000 | — | — |
| 2016-05-24 | $0.50 | $0.50 | 0 | — | — |
| 2016-05-23 | $0.50 | $0.50 | 0 | — | — |
| 2016-05-20 | $0.50 | $0.50 | 800 | — | — |
| 2016-05-19 | $0.50 | $0.50 | 0 | — | — |
| 2016-05-18 | $0.50 | $0.50 | 100 | — | — |
| 2016-05-17 | $0.53 | $0.53 | 0 | — | — |
| 2016-05-16 | $0.53 | $0.53 | 1,100 | — | — |
| 2016-05-13 | $0.52 | $0.52 | 8,100 | — | — |
| 2016-05-12 | $0.50 | $0.50 | 0 | — | — |
| 2016-05-11 | $0.50 | $0.50 | 1,700 | — | — |
| 2016-05-10 | $0.51 | $0.51 | 2,400 | — | — |
| 2016-05-09 | $0.51 | $0.51 | 900 | — | — |
| 2016-05-06 | $0.49 | $0.49 | 0 | — | — |
| 2016-05-05 | $0.49 | $0.49 | 1,700 | — | — |
| 2016-05-04 | $0.49 | $0.49 | 200 | — | — |
| 2016-05-03 | $0.50 | $0.50 | 700 | — | — |
| 2016-05-02 | $0.48 | $0.48 | 4,200 | — | — |
| 2016-04-29 | $0.48 | $0.48 | 6,100 | — | — |
| 2016-04-28 | $0.48 | $0.48 | 0 | — | — |
| 2016-04-27 | $0.48 | $0.48 | 1,400 | — | — |
| 2016-04-26 | $0.48 | $0.48 | 0 | — | — |
| 2016-04-25 | $0.48 | $0.48 | 1,000 | — | — |
| 2016-04-22 | $0.48 | $0.48 | 0 | — | — |
| 2016-04-21 | $0.48 | $0.48 | 0 | — | — |
| 2016-04-20 | $0.48 | $0.48 | 0 | — | — |
| 2016-04-19 | $0.48 | $0.48 | 1,600 | — | — |
| 2016-04-18 | $0.48 | $0.48 | 1,000 | — | — |
| 2016-04-15 | $0.47 | $0.47 | 0 | — | — |
| 2016-04-14 | $0.47 | $0.47 | 4,000 | — | — |
| 2016-04-13 | $0.46 | $0.46 | 0 | — | — |
| 2016-04-12 | $0.46 | $0.46 | 1,100 | — | — |
| 2016-04-11 | $0.47 | $0.47 | 0 | — | — |
| 2016-04-08 | $0.47 | $0.47 | 3,600 | — | — |
| 2016-04-07 | $0.44 | $0.44 | 1,600 | — | — |
| 2016-04-06 | $0.45 | $0.45 | 0 | — | — |
| 2016-04-05 | $0.45 | $0.45 | 0 | — | — |
| 2016-04-04 | $0.45 | $0.45 | 700 | — | — |
| 2016-04-01 | $0.45 | $0.45 | 0 | — | — |
| 2016-03-31 | $0.45 | $0.45 | 1,800 | — | — |
| 2016-03-30 | $0.40 | $0.40 | 2,000 | — | — |
| 2016-03-29 | $0.40 | $0.40 | 200 | — | — |
| 2016-03-28 | $0.42 | $0.42 | 5,900 | — | — |
| 2016-03-24 | $0.48 | $0.48 | 13,300 | — | — |
| 2016-03-23 | $0.48 | $0.48 | 7,900 | — | — |
| 2016-03-22 | $0.46 | $0.46 | 2,400 | — | — |
| 2016-03-21 | $0.45 | $0.45 | 18,400 | — | — |
| 2016-03-18 | $0.43 | $0.43 | 32,400 | — | — |
| 2016-03-17 | $0.39 | $0.39 | 3,300 | — | — |
| 2016-03-16 | $0.37 | $0.37 | 5,000 | — | — |
| 2016-03-15 | $0.37 | $0.37 | 1,600 | — | — |
| 2016-03-14 | $0.37 | $0.37 | 1,400 | — | — |
| 2016-03-11 | $0.35 | $0.35 | 33,800 | — | — |
| 2016-03-10 | $0.34 | $0.34 | 1,500 | — | — |
| 2016-03-09 | $0.37 | $0.37 | 1,800 | — | — |
| 2016-03-08 | $0.34 | $0.34 | 2,000 | — | — |
| 2016-03-07 | $0.34 | $0.34 | 31,100 | — | — |
| 2016-03-04 | $0.25 | $0.25 | 18,600 | — | — |
| 2016-03-03 | $0.22 | $0.22 | 12,000 | — | — |
| 2016-03-02 | $0.23 | $0.23 | 33,500 | — | — |
| 2016-03-01 | $0.21 | $0.21 | 8,500 | — | — |
| 2016-02-29 | $0.23 | $0.23 | 10,900 | — | — |
| 2016-02-26 | $0.25 | $0.25 | 0 | — | — |
| 2016-02-25 | $0.25 | $0.25 | 0 | — | — |
| 2016-02-24 | $0.25 | $0.25 | 10,500 | — | — |
| 2016-02-23 | $0.28 | $0.28 | 1,200 | — | — |
| 2016-02-22 | $0.30 | $0.30 | 3,000 | — | — |
| 2016-02-19 | $0.24 | $0.24 | 10,200 | — | — |
| 2016-02-18 | $0.23 | $0.23 | 1,800 | — | — |
| 2016-02-17 | $0.23 | $0.23 | 0 | — | — |
| 2016-02-16 | $0.23 | $0.23 | 800 | — | — |
| 2016-02-12 | $0.24 | $0.24 | 2,900 | — | — |
| 2016-02-11 | $0.26 | $0.26 | 0 | — | — |
| 2016-02-10 | $0.26 | $0.26 | 800 | — | — |
| 2016-02-09 | $0.26 | $0.26 | 2,100 | — | — |
| 2016-02-08 | $0.27 | $0.27 | 0 | — | — |
| 2016-02-05 | $0.27 | $0.27 | 0 | — | — |
| 2016-02-04 | $0.27 | $0.27 | 25,800 | — | — |
| 2016-02-03 | $0.33 | $0.33 | 0 | — | — |
| 2016-02-02 | $0.33 | $0.33 | 500 | — | — |
| 2016-02-01 | $0.34 | $0.34 | 0 | — | — |
| 2016-01-29 | $0.34 | $0.34 | 200 | — | — |
| 2016-01-28 | $0.31 | $0.31 | 200 | — | — |
| 2016-01-27 | $0.33 | $0.33 | 4,400 | — | — |
| 2016-01-26 | $0.30 | $0.30 | 0 | — | — |
| 2016-01-25 | $0.30 | $0.30 | 0 | — | — |
| 2016-01-22 | $0.30 | $0.30 | 0 | — | — |
| 2016-01-21 | $0.30 | $0.30 | 0 | — | — |
| 2016-01-20 | $0.30 | $0.30 | 5,200 | — | — |
| 2016-01-19 | $0.35 | $0.35 | 100 | — | — |
| 2016-01-15 | $0.37 | $0.37 | 100 | — | — |
| 2016-01-14 | $0.39 | $0.39 | 0 | — | — |
| 2016-01-13 | $0.39 | $0.39 | 26,600 | — | — |
| 2016-01-12 | $0.38 | $0.38 | 5,800 | — | — |
| 2016-01-11 | $0.31 | $0.31 | 2,800 | — | — |
| 2016-01-08 | $0.34 | $0.34 | 10,900 | — | — |
| 2016-01-07 | $0.34 | $0.34 | 13,200 | — | — |
| 2016-01-06 | $0.35 | $0.35 | 3,400 | — | — |
| 2016-01-05 | $0.34 | $0.34 | 10,500 | — | — |
| 2016-01-04 | $0.35 | $0.35 | 5,000 | — | — |