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
- 1996-11-18 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 | $1.75 | $5.74 | 2,163,980 | — | — |
| 2016-12-29 | $1.78 | $5.84 | 2,317,900 | — | — |
| 2016-12-28 | $1.78 | $5.61 | 3,464,110 | — | — |
| 2016-12-27 | $1.75 | $5.49 | 4,637,100 | — | — |
| 2016-12-23 | $1.74 | $5.46 | 2,194,270 | — | — |
| 2016-12-22 | $1.71 | $5.37 | 2,979,340 | — | — |
| 2016-12-21 | $1.63 | $5.12 | 2,987,400 | — | — |
| 2016-12-20 | $1.66 | $5.22 | 2,133,820 | — | — |
| 2016-12-19 | $1.67 | $5.24 | 3,752,450 | — | — |
| 2016-12-16 | $1.60 | $5.03 | 4,989,010 | — | — |
| 2016-12-15 | $1.61 | $5.05 | 4,862,390 | — | — |
| 2016-12-14 | $1.62 | $5.08 | 3,805,230 | — | — |
| 2016-12-13 | $1.72 | $5.39 | 5,505,240 | — | — |
| 2016-12-12 | $1.65 | $5.20 | 3,366,610 | — | — |
| 2016-12-09 | $1.65 | $5.20 | 4,923,100 | — | — |
| 2016-12-08 | $1.63 | $5.12 | 6,383,520 | — | — |
| 2016-12-07 | $1.67 | $5.24 | 4,243,460 | — | — |
| 2016-12-06 | $1.65 | $5.17 | 5,572,580 | — | — |
| 2016-12-05 | $1.66 | $5.22 | 2,967,250 | — | — |
| 2016-12-02 | $1.63 | $5.12 | 4,458,870 | — | — |
| 2016-12-01 | $1.62 | $5.10 | 7,572,370 | — | — |
| 2016-11-30 | $1.73 | $5.44 | 8,492,900 | — | — |
| 2016-11-29 | $1.78 | $5.61 | 3,261,960 | — | — |
| 2016-11-28 | $1.82 | $5.70 | 2,652,650 | — | — |
| 2016-11-25 | $1.76 | $5.53 | 2,605,330 | — | — |
| 2016-11-23 | $1.85 | $5.80 | 2,348,580 | — | — |
| 2016-11-22 | $1.85 | $5.80 | 5,988,320 | — | — |
| 2016-11-21 | $1.86 | $5.85 | 4,240,340 | — | — |
| 2016-11-18 | $1.79 | $5.63 | 3,317,990 | — | — |
| 2016-11-17 | $1.77 | $5.56 | 4,198,740 | — | — |
| 2016-11-16 | $1.84 | $5.78 | 4,378,270 | — | — |
| 2016-11-15 | $1.90 | $5.97 | 5,761,860 | — | — |
| 2016-11-14 | $1.82 | $5.70 | 10,217,740 | — | — |
| 2016-11-11 | $1.82 | $5.70 | 12,509,120 | — | — |
| 2016-11-10 | $1.87 | $5.87 | 11,532,820 | — | — |
| 2016-11-09 | $2.12 | $6.67 | 9,072,960 | — | — |
| 2016-11-08 | $2.25 | $7.06 | 5,013,840 | — | — |
| 2016-11-07 | $2.24 | $7.03 | 5,781,750 | — | — |
| 2016-11-04 | $2.12 | $6.65 | 4,689,230 | — | — |
| 2016-11-03 | $2.15 | $6.74 | 4,121,780 | — | — |
| 2016-11-02 | $2.11 | $6.62 | 4,708,470 | — | — |
| 2016-11-01 | $2.16 | $6.79 | 5,664,100 | — | — |
| 2016-10-31 | $2.32 | $7.30 | 3,930,810 | — | — |
| 2016-10-28 | $2.30 | $7.23 | 4,518,800 | — | — |
| 2016-10-27 | $2.26 | $7.11 | 4,046,250 | — | — |
| 2016-10-26 | $2.23 | $7.01 | 14,519,180 | — | — |
| 2016-10-25 | $2.22 | $6.98 | 17,092,530 | — | — |
| 2016-10-24 | $2.15 | $6.77 | 8,894,600 | — | — |
| 2016-10-21 | $2.09 | $6.57 | 3,699,540 | — | — |
| 2016-10-20 | $2.13 | $6.69 | 2,692,560 | — | — |
| 2016-10-19 | $2.14 | $6.72 | 3,988,270 | — | — |
| 2016-10-18 | $2.13 | $6.69 | 3,383,120 | — | — |
| 2016-10-17 | $2.12 | $6.65 | 2,820,740 | — | — |
| 2016-10-14 | $2.12 | $6.65 | 8,997,950 | — | — |
| 2016-10-13 | $2.12 | $6.65 | 4,002,310 | — | — |
| 2016-10-12 | $2.04 | $6.40 | 1,798,030 | — | — |
| 2016-10-11 | $2.06 | $6.48 | 6,743,490 | — | — |
| 2016-10-10 | $2.10 | $6.60 | 2,810,470 | — | — |
| 2016-10-07 | $2.08 | $6.55 | 5,691,140 | — | — |
| 2016-10-06 | $2.07 | $6.50 | 3,836,300 | — | — |
| 2016-10-05 | $2.08 | $6.55 | 3,920,150 | — | — |
| 2016-10-04 | $2.02 | $6.33 | 6,427,850 | — | — |
| 2016-10-03 | $2.08 | $6.53 | 3,590,600 | — | — |
| 2016-09-30 | $1.99 | $6.26 | 5,196,490 | — | — |
| 2016-09-29 | $2.04 | $6.40 | 3,924,440 | — | — |
| 2016-09-28 | $2.12 | $6.67 | 3,241,680 | — | — |
| 2016-09-27 | $2.08 | $6.55 | 2,029,170 | — | — |
| 2016-09-26 | $2.08 | $6.53 | 2,118,090 | — | — |
| 2016-09-23 | $2.08 | $6.55 | 2,904,850 | — | — |
| 2016-09-22 | $2.13 | $6.69 | 3,934,710 | — | — |
| 2016-09-21 | $2.08 | $6.53 | 3,970,720 | — | — |
| 2016-09-20 | $2.02 | $6.33 | 3,241,290 | — | — |
| 2016-09-19 | $1.96 | $6.16 | 2,881,710 | — | — |
| 2016-09-16 | $1.95 | $6.11 | 3,122,860 | — | — |
| 2016-09-15 | $1.96 | $6.16 | 3,144,830 | — | — |
| 2016-09-14 | $1.91 | $5.99 | 6,642,090 | — | — |
| 2016-09-13 | $1.92 | $6.04 | 8,532,420 | — | — |
| 2016-09-12 | $2.06 | $6.48 | 10,638,940 | — | — |
| 2016-09-09 | $2.07 | $6.50 | 15,814,110 | — | — |
| 2016-09-08 | $2.28 | $7.18 | 5,991,700 | — | — |
| 2016-09-07 | $2.29 | $7.20 | 3,780,140 | — | — |
| 2016-09-06 | $2.29 | $7.20 | 4,744,610 | — | — |
| 2016-09-02 | $2.23 | $7.01 | 3,233,360 | — | — |
| 2016-09-01 | $2.12 | $6.67 | 2,943,200 | — | — |
| 2016-08-31 | $2.05 | $6.45 | 4,935,060 | — | — |
| 2016-08-30 | $2.08 | $6.53 | 2,540,590 | — | — |
| 2016-08-29 | $2.10 | $6.60 | 2,051,400 | — | — |
| 2016-08-26 | $2.05 | $6.43 | 6,077,630 | — | — |
| 2016-08-25 | $2.08 | $6.53 | 3,362,190 | — | — |
| 2016-08-24 | $2.09 | $6.57 | 6,764,290 | — | — |
| 2016-08-23 | $2.12 | $6.67 | 6,374,940 | — | — |
| 2016-08-22 | $2.14 | $6.72 | 7,007,780 | — | — |
| 2016-08-19 | $2.22 | $6.98 | 7,041,710 | — | — |
| 2016-08-18 | $2.17 | $6.82 | 4,953,130 | — | — |
| 2016-08-17 | $2.21 | $6.94 | 6,006,390 | — | — |
| 2016-08-16 | $2.28 | $7.15 | 7,469,150 | — | — |
| 2016-08-15 | $2.34 | $7.35 | 5,225,350 | — | — |
| 2016-08-12 | $2.29 | $7.20 | 7,500,480 | — | — |
| 2016-08-11 | $2.32 | $7.30 | 6,038,890 | — | — |
| 2016-08-10 | $2.25 | $7.06 | 7,744,230 | — | — |
| 2016-08-09 | $2.26 | $7.11 | 6,470,100 | — | — |
| 2016-08-08 | $2.26 | $7.11 | 4,100,460 | — | — |
| 2016-08-05 | $2.22 | $6.98 | 12,255,620 | — | — |
| 2016-08-04 | $2.27 | $7.13 | 8,951,020 | — | — |
| 2016-08-03 | $2.15 | $6.77 | 3,908,450 | — | — |
| 2016-08-02 | $2.04 | $6.40 | 3,070,990 | — | — |
| 2016-08-01 | $2.10 | $6.60 | 6,581,380 | — | — |
| 2016-07-29 | $2.13 | $6.69 | 5,529,290 | — | — |
| 2016-07-28 | $2.06 | $6.48 | 4,113,200 | — | — |
| 2016-07-27 | $2.11 | $6.62 | 5,375,760 | — | — |
| 2016-07-26 | $2.08 | $6.55 | 5,810,090 | — | — |
| 2016-07-25 | $2.02 | $6.36 | 9,044,490 | — | — |
| 2016-07-22 | $2.10 | $6.60 | 6,467,110 | — | — |
| 2016-07-21 | $2.08 | $6.55 | 9,417,590 | — | — |
| 2016-07-20 | $2.07 | $6.50 | 8,587,410 | — | — |
| 2016-07-19 | $2.04 | $6.40 | 4,496,180 | — | — |
| 2016-07-18 | $2.08 | $6.53 | 5,307,250 | — | — |
| 2016-07-15 | $1.95 | $6.14 | 23,076,950 | — | — |
| 2016-07-14 | $2.04 | $6.40 | 9,699,430 | — | — |
| 2016-07-13 | $1.88 | $5.92 | 8,007,350 | — | — |
| 2016-07-12 | $1.97 | $6.19 | 10,200,450 | — | — |
| 2016-07-11 | $1.98 | $6.21 | 13,775,450 | — | — |
| 2016-07-08 | $1.78 | $5.61 | 7,394,790 | — | — |
| 2016-07-07 | $1.65 | $5.17 | 4,938,700 | — | — |
| 2016-07-06 | $1.71 | $5.37 | 11,165,700 | — | — |
| 2016-07-05 | $1.78 | $5.61 | 8,744,450 | — | — |
| 2016-07-01 | $1.70 | $5.34 | 8,002,150 | — | — |
| 2016-06-30 | $1.70 | $5.34 | 6,649,240 | — | — |
| 2016-06-29 | $1.62 | $5.10 | 5,271,240 | — | — |
| 2016-06-28 | $1.53 | $4.81 | 6,095,700 | — | — |
| 2016-06-27 | $1.45 | $4.54 | 4,877,210 | — | — |
| 2016-06-24 | $1.44 | $4.52 | 4,429,490 | — | — |
| 2016-06-23 | $1.48 | $4.66 | 6,951,490 | — | — |
| 2016-06-22 | $1.40 | $4.40 | 6,275,620 | — | — |
| 2016-06-21 | $1.31 | $4.11 | 5,177,250 | — | — |
| 2016-06-20 | $1.25 | $3.92 | 3,115,840 | — | — |
| 2016-06-17 | $1.25 | $3.94 | 4,726,540 | — | — |
| 2016-06-16 | $1.17 | $3.67 | 2,311,920 | — | — |
| 2016-06-15 | $1.15 | $3.63 | 3,415,490 | — | — |
| 2016-06-14 | $1.15 | $3.63 | 4,876,300 | — | — |
| 2016-06-13 | $1.20 | $3.77 | 2,850,510 | — | — |
| 2016-06-10 | $1.21 | $3.79 | 3,806,140 | — | — |
| 2016-06-09 | $1.27 | $3.99 | 5,343,910 | — | — |
| 2016-06-08 | $1.34 | $4.21 | 4,973,540 | — | — |
| 2016-06-07 | $1.25 | $3.94 | 2,768,870 | — | — |
| 2016-06-06 | $1.27 | $3.99 | 3,713,710 | — | — |
| 2016-06-03 | $1.22 | $3.82 | 3,523,520 | — | — |
| 2016-06-02 | $1.18 | $3.72 | 3,483,350 | — | — |
| 2016-06-01 | $1.16 | $3.65 | 4,414,670 | — | — |
| 2016-05-31 | $1.15 | $3.60 | 5,497,440 | — | — |
| 2016-05-27 | $1.11 | $3.48 | 3,574,740 | — | — |
| 2016-05-26 | $1.11 | $3.48 | 1,834,170 | — | — |
| 2016-05-25 | $1.11 | $3.48 | 7,355,530 | — | — |
| 2016-05-24 | $1.12 | $3.53 | 6,024,330 | — | — |
| 2016-05-23 | $1.11 | $3.48 | 8,276,320 | — | — |
| 2016-05-20 | $1.17 | $3.67 | 3,614,780 | — | — |
| 2016-05-19 | $1.12 | $3.53 | 7,063,810 | — | — |
| 2016-05-18 | $1.16 | $3.65 | 7,833,020 | — | — |
| 2016-05-17 | $1.28 | $4.04 | 3,881,670 | — | — |
| 2016-05-16 | $1.32 | $4.13 | 4,230,720 | — | — |
| 2016-05-13 | $1.33 | $4.18 | 5,857,930 | — | — |
| 2016-05-12 | $1.48 | $4.64 | 8,019,440 | — | — |
| 2016-05-11 | $1.38 | $4.35 | 5,759,780 | — | — |
| 2016-05-10 | $1.39 | $4.37 | 6,582,810 | — | — |
| 2016-05-09 | $1.27 | $3.99 | 6,067,360 | — | — |
| 2016-05-06 | $1.32 | $4.16 | 3,308,500 | — | — |
| 2016-05-05 | $1.29 | $4.06 | 5,556,460 | — | — |
| 2016-05-04 | $1.32 | $4.13 | 5,450,900 | — | — |
| 2016-05-03 | $1.35 | $4.25 | 5,543,330 | — | — |
| 2016-05-02 | $1.44 | $4.52 | 5,520,320 | — | — |
| 2016-04-29 | $1.51 | $4.50 | 14,764,360 | — | — |
| 2016-04-28 | $1.54 | $4.59 | 6,210,100 | — | — |
| 2016-04-27 | $1.54 | $4.59 | 8,938,410 | — | — |
| 2016-04-26 | $1.52 | $4.53 | 5,392,790 | — | — |
| 2016-04-25 | $1.52 | $4.53 | 5,922,410 | — | — |
| 2016-04-22 | $1.55 | $4.62 | 4,794,010 | — | — |
| 2016-04-21 | $1.55 | $4.64 | 3,792,620 | — | — |
| 2016-04-20 | $1.58 | $4.71 | 5,312,580 | — | — |
| 2016-04-19 | $1.61 | $4.80 | 5,499,780 | — | — |
| 2016-04-18 | $1.61 | $4.80 | 6,636,240 | — | — |
| 2016-04-15 | $1.70 | $5.08 | 7,580,300 | — | — |
| 2016-04-14 | $1.63 | $4.87 | 13,686,920 | — | — |
| 2016-04-13 | $1.75 | $5.24 | 8,546,460 | — | — |
| 2016-04-12 | $1.68 | $5.03 | 13,416,520 | — | — |
| 2016-04-11 | $1.63 | $4.87 | 9,146,280 | — | — |
| 2016-04-08 | $1.52 | $4.55 | 9,100,780 | — | — |
| 2016-04-07 | $1.38 | $4.14 | 9,339,850 | — | — |
| 2016-04-06 | $1.43 | $4.27 | 5,629,000 | — | — |
| 2016-04-05 | $1.52 | $4.53 | 9,813,050 | — | — |
| 2016-04-04 | $1.58 | $4.73 | 4,592,770 | — | — |
| 2016-04-01 | $1.68 | $5.01 | 9,076,730 | — | — |
| 2016-03-31 | $1.74 | $5.19 | 9,448,140 | — | — |
| 2016-03-30 | $1.78 | $5.31 | 6,671,210 | — | — |
| 2016-03-29 | $1.78 | $5.31 | 6,159,660 | — | — |
| 2016-03-28 | $1.76 | $5.26 | 3,516,500 | — | — |
| 2016-03-24 | $1.65 | $4.94 | 5,644,730 | — | — |
| 2016-03-23 | $1.62 | $4.82 | 5,961,410 | — | — |
| 2016-03-22 | $1.70 | $5.08 | 8,552,440 | — | — |
| 2016-03-21 | $1.69 | $5.05 | 9,146,540 | — | — |
| 2016-03-18 | $1.65 | $4.92 | 6,218,160 | — | — |
| 2016-03-17 | $1.61 | $4.80 | 9,487,010 | — | — |
| 2016-03-16 | $1.45 | $4.34 | 4,198,350 | — | — |
| 2016-03-15 | $1.44 | $4.30 | 5,586,360 | — | — |
| 2016-03-14 | $1.55 | $4.62 | 5,839,470 | — | — |
| 2016-03-11 | $1.65 | $4.94 | 7,592,390 | — | — |
| 2016-03-10 | $1.54 | $4.59 | 7,580,820 | — | — |
| 2016-03-09 | $1.49 | $4.46 | 5,829,200 | — | — |
| 2016-03-08 | $1.48 | $4.41 | 4,586,400 | — | — |
| 2016-03-07 | $1.43 | $4.27 | 4,372,030 | — | — |
| 2016-03-04 | $1.47 | $4.39 | 9,798,360 | — | — |
| 2016-03-03 | $1.46 | $4.36 | 6,577,350 | — | — |
| 2016-03-02 | $1.24 | $3.70 | 2,820,350 | — | — |
| 2016-03-01 | $1.22 | $3.65 | 3,239,990 | — | — |
| 2016-02-29 | $1.15 | $3.45 | 5,987,020 | — | — |
| 2016-02-26 | $1.12 | $3.33 | 2,337,660 | — | — |
| 2016-02-25 | $1.17 | $3.49 | 2,472,340 | — | — |
| 2016-02-24 | $1.13 | $3.38 | 2,604,160 | — | — |
| 2016-02-23 | $1.19 | $3.56 | 5,556,070 | — | — |
| 2016-02-22 | $1.22 | $3.65 | 5,356,390 | — | — |
| 2016-02-19 | $1.14 | $3.40 | 7,684,950 | — | — |
| 2016-02-18 | $1.20 | $3.58 | 4,327,180 | — | — |
| 2016-02-17 | $1.18 | $3.54 | 7,913,360 | — | — |
| 2016-02-16 | $1.17 | $3.49 | 6,318,910 | — | — |
| 2016-02-12 | $1.14 | $3.40 | 2,504,450 | — | — |
| 2016-02-11 | $1.08 | $3.24 | 11,423,230 | — | — |
| 2016-02-10 | $1.28 | $3.81 | 6,549,920 | — | — |
| 2016-02-09 | $1.14 | $3.40 | 4,750,200 | — | — |
| 2016-02-08 | $1.12 | $3.35 | 5,800,210 | — | — |
| 2016-02-05 | $1.14 | $3.40 | 11,298,820 | — | — |
| 2016-02-04 | $1.10 | $3.29 | 5,230,420 | — | — |
| 2016-02-03 | $1.10 | $3.29 | 3,964,740 | — | — |
| 2016-02-02 | $1.05 | $3.12 | 8,037,900 | — | — |
| 2016-02-01 | $1.32 | $3.95 | 9,704,760 | — | — |
| 2016-01-29 | $1.14 | $3.40 | 13,330,720 | — | — |
| 2016-01-28 | $1.03 | $3.08 | 5,574,010 | — | — |
| 2016-01-27 | $0.93 | $2.78 | 5,073,380 | — | — |
| 2016-01-26 | $0.85 | $2.55 | 2,944,500 | — | — |
| 2016-01-25 | $0.84 | $2.50 | 3,359,330 | — | — |
| 2016-01-22 | $0.83 | $2.48 | 2,690,480 | — | — |
| 2016-01-21 | $0.81 | $2.41 | 3,087,500 | — | — |
| 2016-01-20 | $0.80 | $2.39 | 7,927,790 | — | — |
| 2016-01-19 | $0.85 | $2.53 | 3,801,850 | — | — |
| 2016-01-15 | $0.88 | $2.62 | 2,952,300 | — | — |
| 2016-01-14 | $0.88 | $2.64 | 5,935,930 | — | — |
| 2016-01-13 | $0.89 | $2.66 | 3,798,080 | — | — |
| 2016-01-12 | $0.92 | $2.73 | 5,222,620 | — | — |
| 2016-01-11 | $0.89 | $2.66 | 4,373,980 | — | — |
| 2016-01-08 | $0.88 | $2.64 | 5,088,980 | — | — |
| 2016-01-07 | $0.93 | $2.78 | 4,782,050 | — | — |
| 2016-01-06 | $1.04 | $3.01 | 5,635,500 | — | — |
| 2016-01-05 | $1.06 | $3.08 | 2,357,290 | — | — |
| 2016-01-04 | $1.11 | $3.21 | 2,736,890 | — | — |