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
- 1995-07-19 to 2026-09-02
- 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 | $1.78 | $6.45 | 20,100 | — | — |
| 2016-12-29 | $1.78 | $6.45 | 11,400 | — | — |
| 2016-12-28 | $1.78 | $6.45 | 2,900 | — | — |
| 2016-12-27 | $1.72 | $6.23 | 27,400 | — | — |
| 2016-12-23 | $1.80 | $6.52 | 4,400 | — | — |
| 2016-12-22 | $1.78 | $6.45 | 43,600 | — | — |
| 2016-12-21 | $1.84 | $6.67 | 3,500 | — | — |
| 2016-12-20 | $1.85 | $6.70 | 7,000 | — | — |
| 2016-12-19 | $1.84 | $6.67 | 24,700 | — | — |
| 2016-12-16 | $1.85 | $6.70 | 21,800 | — | — |
| 2016-12-15 | $1.85 | $6.70 | 19,000 | — | — |
| 2016-12-14 | $1.84 | $6.67 | 12,600 | — | — |
| 2016-12-13 | $1.83 | $6.63 | 17,200 | — | — |
| 2016-12-12 | $1.85 | $6.70 | 5,300 | — | — |
| 2016-12-09 | $1.82 | $6.60 | 12,300 | — | — |
| 2016-12-08 | $1.85 | $6.70 | 7,100 | — | — |
| 2016-12-07 | $1.83 | $6.63 | 14,300 | — | — |
| 2016-12-06 | $1.83 | $6.63 | 1,400 | — | — |
| 2016-12-05 | $1.82 | $6.60 | 3,400 | — | — |
| 2016-12-02 | $1.85 | $6.70 | 32,400 | — | — |
| 2016-12-01 | $1.82 | $6.60 | 8,700 | — | — |
| 2016-11-30 | $1.80 | $6.52 | 35,400 | — | — |
| 2016-11-29 | $1.85 | $6.70 | 28,200 | — | — |
| 2016-11-28 | $1.79 | $6.49 | 52,300 | — | — |
| 2016-11-25 | $1.77 | $6.41 | 1,800 | — | — |
| 2016-11-23 | $1.85 | $6.45 | 7,900 | — | — |
| 2016-11-22 | $1.81 | $6.31 | 77,800 | — | — |
| 2016-11-21 | $1.79 | $6.24 | 34,900 | — | — |
| 2016-11-18 | $1.78 | $6.21 | 19,900 | — | — |
| 2016-11-17 | $1.78 | $6.21 | 56,800 | — | — |
| 2016-11-16 | $1.75 | $6.10 | 2,900 | — | — |
| 2016-11-15 | $1.74 | $6.07 | 6,000 | — | — |
| 2016-11-14 | $1.79 | $6.24 | 13,900 | — | — |
| 2016-11-11 | $1.79 | $6.24 | 16,500 | — | — |
| 2016-11-10 | $1.79 | $6.24 | 26,900 | — | — |
| 2016-11-09 | $1.78 | $6.21 | 23,900 | — | — |
| 2016-11-08 | $1.79 | $6.24 | 5,400 | — | — |
| 2016-11-07 | $1.79 | $6.24 | 122,000 | — | — |
| 2016-11-04 | $1.76 | $6.14 | 91,800 | — | — |
| 2016-11-03 | $1.75 | $6.10 | 48,200 | — | — |
| 2016-11-02 | $1.76 | $6.14 | 1,300 | — | — |
| 2016-11-01 | $1.76 | $6.14 | 1,700 | — | — |
| 2016-10-31 | $1.78 | $6.21 | 22,700 | — | — |
| 2016-10-28 | $1.76 | $6.14 | 19,600 | — | — |
| 2016-10-27 | $1.76 | $6.14 | 7,300 | — | — |
| 2016-10-26 | $1.74 | $6.07 | 29,200 | — | — |
| 2016-10-25 | $1.76 | $6.14 | 800 | — | — |
| 2016-10-24 | $1.76 | $6.14 | 12,300 | — | — |
| 2016-10-21 | $1.75 | $6.10 | 1,600 | — | — |
| 2016-10-20 | $1.75 | $6.10 | 100 | — | — |
| 2016-10-19 | $1.74 | $6.07 | 700 | — | — |
| 2016-10-18 | $1.74 | $6.07 | 3,700 | — | — |
| 2016-10-17 | $1.74 | $6.07 | 4,800 | — | — |
| 2016-10-14 | $1.74 | $6.07 | 4,800 | — | — |
| 2016-10-13 | $1.75 | $6.10 | 1,900 | — | — |
| 2016-10-12 | $1.74 | $6.07 | 4,500 | — | — |
| 2016-10-11 | $1.77 | $6.17 | 8,800 | — | — |
| 2016-10-10 | $1.74 | $6.07 | 500 | — | — |
| 2016-10-07 | $1.74 | $6.07 | 900 | — | — |
| 2016-10-06 | $1.74 | $6.07 | 900 | — | — |
| 2016-10-05 | $1.76 | $6.14 | 30,700 | — | — |
| 2016-10-04 | $1.73 | $6.03 | 6,300 | — | — |
| 2016-10-03 | $1.74 | $6.07 | 4,800 | — | — |
| 2016-09-30 | $1.76 | $6.14 | 2,900 | — | — |
| 2016-09-29 | $1.74 | $6.07 | 8,500 | — | — |
| 2016-09-28 | $1.78 | $6.21 | 25,100 | — | — |
| 2016-09-27 | $1.75 | $6.10 | 7,700 | — | — |
| 2016-09-26 | $1.75 | $6.10 | 19,900 | — | — |
| 2016-09-23 | $1.74 | $6.07 | 12,300 | — | — |
| 2016-09-22 | $1.75 | $6.10 | 21,700 | — | — |
| 2016-09-21 | $1.74 | $6.07 | 36,800 | — | — |
| 2016-09-20 | $1.75 | $6.10 | 17,100 | — | — |
| 2016-09-19 | $1.73 | $6.03 | 82,000 | — | — |
| 2016-09-16 | $1.74 | $6.07 | 41,100 | — | — |
| 2016-09-15 | $1.71 | $5.96 | 46,100 | — | — |
| 2016-09-14 | $1.73 | $6.03 | 40,400 | — | — |
| 2016-09-13 | $1.71 | $5.96 | 43,700 | — | — |
| 2016-09-12 | $1.70 | $5.93 | 84,600 | — | — |
| 2016-09-09 | $1.79 | $6.24 | 1,200 | — | — |
| 2016-09-08 | $1.79 | $6.24 | 9,600 | — | — |
| 2016-09-07 | $1.80 | $6.28 | 14,200 | — | — |
| 2016-09-06 | $1.80 | $6.28 | 800 | — | — |
| 2016-09-02 | $1.79 | $6.24 | 2,400 | — | — |
| 2016-09-01 | $1.81 | $6.31 | 9,400 | — | — |
| 2016-08-31 | $1.82 | $6.35 | 4,200 | — | — |
| 2016-08-30 | $1.78 | $6.21 | 5,900 | — | — |
| 2016-08-29 | $1.78 | $6.21 | 1,800 | — | — |
| 2016-08-26 | $1.79 | $6.24 | 5,700 | — | — |
| 2016-08-25 | $1.79 | $6.24 | 30,300 | — | — |
| 2016-08-24 | $1.85 | $6.45 | 50,600 | — | — |
| 2016-08-23 | $1.78 | $6.21 | 19,800 | — | — |
| 2016-08-22 | $1.79 | $6.24 | 24,100 | — | — |
| 2016-08-19 | $1.78 | $6.21 | 25,200 | — | — |
| 2016-08-18 | $1.85 | $6.45 | 64,400 | — | — |
| 2016-08-17 | $1.75 | $6.10 | 3,900 | — | — |
| 2016-08-16 | $1.75 | $6.10 | 6,800 | — | — |
| 2016-08-15 | $1.74 | $6.07 | 38,900 | — | — |
| 2016-08-12 | $1.70 | $5.93 | 26,500 | — | — |
| 2016-08-11 | $1.65 | $5.75 | 1,100 | — | — |
| 2016-08-10 | $1.64 | $5.72 | 24,700 | — | — |
| 2016-08-09 | $1.64 | $5.72 | 16,700 | — | — |
| 2016-08-08 | $1.61 | $5.61 | 23,600 | — | — |
| 2016-08-05 | $1.60 | $5.58 | 9,900 | — | — |
| 2016-08-04 | $1.63 | $5.68 | 1,300 | — | — |
| 2016-08-03 | $1.61 | $5.61 | 39,000 | — | — |
| 2016-08-02 | $1.57 | $5.47 | 59,300 | — | — |
| 2016-08-01 | $1.64 | $5.72 | 7,100 | — | — |
| 2016-07-29 | $1.62 | $5.65 | 39,900 | — | — |
| 2016-07-28 | $1.60 | $5.58 | 16,600 | — | — |
| 2016-07-27 | $1.57 | $5.47 | 87,300 | — | — |
| 2016-07-26 | $1.60 | $5.58 | 1,800 | — | — |
| 2016-07-25 | $1.56 | $5.44 | 34,700 | — | — |
| 2016-07-22 | $1.57 | $5.47 | 11,800 | — | — |
| 2016-07-21 | $1.56 | $5.44 | 13,700 | — | — |
| 2016-07-20 | $1.56 | $5.44 | 7,500 | — | — |
| 2016-07-19 | $1.58 | $5.51 | 5,200 | — | — |
| 2016-07-18 | $1.55 | $5.40 | 15,000 | — | — |
| 2016-07-15 | $1.55 | $5.40 | 8,100 | — | — |
| 2016-07-14 | $1.53 | $5.33 | 68,200 | — | — |
| 2016-07-13 | $1.54 | $5.37 | 8,600 | — | — |
| 2016-07-12 | $1.56 | $5.44 | 59,400 | — | — |
| 2016-07-11 | $1.53 | $5.33 | 34,700 | — | — |
| 2016-07-08 | $1.56 | $5.44 | 1,600 | — | — |
| 2016-07-07 | $1.55 | $5.40 | 18,400 | — | — |
| 2016-07-06 | $1.59 | $5.54 | 2,200 | — | — |
| 2016-07-05 | $1.61 | $5.61 | 15,900 | — | — |
| 2016-07-01 | $1.57 | $5.35 | 31,500 | — | — |
| 2016-06-30 | $1.58 | $5.39 | 0 | — | — |
| 2016-06-29 | $1.58 | $5.39 | 400 | — | — |
| 2016-06-28 | $1.61 | $5.49 | 25,500 | — | — |
| 2016-06-27 | $1.58 | $5.39 | 11,800 | — | — |
| 2016-06-24 | $1.59 | $5.42 | 25,400 | — | — |
| 2016-06-23 | $1.62 | $5.52 | 5,200 | — | — |
| 2016-06-22 | $1.63 | $5.56 | 26,700 | — | — |
| 2016-06-21 | $1.61 | $5.49 | 200 | — | — |
| 2016-06-20 | $1.59 | $5.42 | 5,800 | — | — |
| 2016-06-17 | $1.58 | $5.39 | 100 | — | — |
| 2016-06-16 | $1.59 | $5.42 | 2,800 | — | — |
| 2016-06-15 | $1.56 | $5.32 | 12,200 | — | — |
| 2016-06-14 | $1.56 | $5.32 | 13,700 | — | — |
| 2016-06-13 | $1.62 | $5.52 | 7,400 | — | — |
| 2016-06-10 | $1.57 | $5.35 | 8,900 | — | — |
| 2016-06-09 | $1.60 | $5.45 | 5,000 | — | — |
| 2016-06-08 | $1.65 | $5.63 | 4,100 | — | — |
| 2016-06-07 | $1.62 | $5.52 | 8,600 | — | — |
| 2016-06-06 | $1.57 | $5.35 | 4,500 | — | — |
| 2016-06-03 | $1.54 | $5.25 | 2,900 | — | — |
| 2016-06-02 | $1.56 | $5.32 | 7,500 | — | — |
| 2016-06-01 | $1.56 | $5.32 | 8,600 | — | — |
| 2016-05-31 | $1.54 | $5.25 | 17,300 | — | — |
| 2016-05-27 | $1.60 | $5.45 | 10,200 | — | — |
| 2016-05-26 | $1.57 | $5.35 | 9,100 | — | — |
| 2016-05-25 | $1.59 | $5.42 | 18,200 | — | — |
| 2016-05-24 | $1.60 | $5.45 | 3,900 | — | — |
| 2016-05-23 | $1.62 | $5.52 | 2,100 | — | — |
| 2016-05-20 | $1.63 | $5.56 | 5,000 | — | — |
| 2016-05-19 | $1.57 | $5.35 | 18,200 | — | — |
| 2016-05-18 | $1.65 | $5.63 | 39,100 | — | — |
| 2016-05-17 | $1.57 | $5.35 | 1,400 | — | — |
| 2016-05-16 | $1.56 | $5.32 | 30,500 | — | — |
| 2016-05-13 | $1.55 | $5.28 | 1,900 | — | — |
| 2016-05-12 | $1.55 | $5.28 | 30,000 | — | — |
| 2016-05-11 | $1.55 | $5.28 | 60,800 | — | — |
| 2016-05-10 | $1.55 | $5.28 | 45,500 | — | — |
| 2016-05-09 | $1.57 | $5.35 | 500 | — | — |
| 2016-05-06 | $1.58 | $5.39 | 0 | — | — |
| 2016-05-05 | $1.58 | $5.39 | 7,100 | — | — |
| 2016-05-04 | $1.60 | $5.45 | 8,300 | — | — |
| 2016-05-03 | $1.63 | $5.56 | 5,200 | — | — |
| 2016-05-02 | $1.63 | $5.56 | 700 | — | — |
| 2016-04-29 | $1.66 | $5.66 | 2,800 | — | — |
| 2016-04-28 | $1.68 | $5.73 | 4,000 | — | — |
| 2016-04-27 | $1.68 | $5.73 | 16,900 | — | — |
| 2016-04-26 | $1.65 | $5.63 | 3,400 | — | — |
| 2016-04-25 | $1.65 | $5.63 | 2,100 | — | — |
| 2016-04-22 | $1.65 | $5.63 | 4,800 | — | — |
| 2016-04-21 | $1.65 | $5.63 | 9,600 | — | — |
| 2016-04-20 | $1.63 | $5.56 | 1,700 | — | — |
| 2016-04-19 | $1.63 | $5.56 | 4,100 | — | — |
| 2016-04-18 | $1.65 | $5.63 | 2,600 | — | — |
| 2016-04-15 | $1.65 | $5.63 | 4,000 | — | — |
| 2016-04-14 | $1.64 | $5.59 | 4,900 | — | — |
| 2016-04-13 | $1.59 | $5.42 | 3,500 | — | — |
| 2016-04-12 | $1.59 | $5.42 | 75,600 | — | — |
| 2016-04-11 | $1.49 | $5.08 | 46,200 | — | — |
| 2016-04-08 | $1.58 | $5.39 | 63,200 | — | — |
| 2016-04-07 | $1.66 | $5.66 | 1,800 | — | — |
| 2016-04-06 | $1.66 | $5.66 | 11,800 | — | — |
| 2016-04-05 | $1.67 | $5.69 | 21,100 | — | — |
| 2016-04-04 | $1.68 | $5.73 | 8,000 | — | — |
| 2016-04-01 | $1.68 | $5.73 | 5,800 | — | — |
| 2016-03-31 | $1.70 | $5.80 | 1,900 | — | — |
| 2016-03-30 | $1.69 | $5.76 | 7,400 | — | — |
| 2016-03-29 | $1.70 | $5.80 | 2,900 | — | — |
| 2016-03-28 | $1.69 | $5.76 | 24,700 | — | — |
| 2016-03-24 | $1.72 | $5.86 | 9,300 | — | — |
| 2016-03-23 | $1.72 | $5.86 | 16,300 | — | — |
| 2016-03-22 | $1.70 | $5.80 | 61,600 | — | — |
| 2016-03-21 | $1.74 | $5.93 | 23,100 | — | — |
| 2016-03-18 | $1.73 | $5.78 | 109,100 | — | — |
| 2016-03-17 | $1.71 | $5.71 | 7,000 | — | — |
| 2016-03-16 | $1.66 | $5.54 | 12,000 | — | — |
| 2016-03-15 | $1.68 | $5.61 | 32,000 | — | — |
| 2016-03-14 | $1.66 | $5.54 | 27,600 | — | — |
| 2016-03-11 | $1.62 | $5.41 | 85,600 | — | — |
| 2016-03-10 | $1.48 | $4.94 | 5,800 | — | — |
| 2016-03-09 | $1.49 | $4.98 | 1,200 | — | — |
| 2016-03-08 | $1.50 | $5.01 | 2,200 | — | — |
| 2016-03-07 | $1.50 | $5.01 | 26,500 | — | — |
| 2016-03-04 | $1.45 | $4.84 | 137,000 | — | — |
| 2016-03-03 | $1.45 | $4.84 | 25,900 | — | — |
| 2016-03-02 | $1.44 | $4.81 | 36,300 | — | — |
| 2016-03-01 | $1.40 | $4.68 | 3,000 | — | — |
| 2016-02-29 | $1.40 | $4.68 | 1,400 | — | — |
| 2016-02-26 | $1.38 | $4.61 | 7,600 | — | — |
| 2016-02-25 | $1.38 | $4.61 | 8,000 | — | — |
| 2016-02-24 | $1.34 | $4.48 | 35,500 | — | — |
| 2016-02-23 | $1.29 | $4.31 | 19,900 | — | — |
| 2016-02-22 | $1.28 | $4.28 | 3,100 | — | — |
| 2016-02-19 | $1.27 | $4.24 | 2,200 | — | — |
| 2016-02-18 | $1.21 | $4.04 | 51,000 | — | — |
| 2016-02-17 | $1.20 | $4.01 | 42,100 | — | — |
| 2016-02-16 | $1.20 | $4.01 | 3,900 | — | — |
| 2016-02-12 | $1.17 | $3.91 | 11,900 | — | — |
| 2016-02-11 | $1.20 | $4.01 | 15,700 | — | — |
| 2016-02-10 | $1.24 | $4.14 | 1,800 | — | — |
| 2016-02-09 | $1.25 | $4.18 | 2,300 | — | — |
| 2016-02-08 | $1.19 | $3.97 | 12,900 | — | — |
| 2016-02-05 | $1.21 | $4.04 | 107,000 | — | — |
| 2016-02-04 | $1.22 | $4.07 | 64,100 | — | — |
| 2016-02-03 | $1.14 | $3.81 | 65,800 | — | — |
| 2016-02-02 | $1.14 | $3.81 | 141,800 | — | — |
| 2016-02-01 | $1.11 | $3.71 | 113,700 | — | — |
| 2016-01-29 | $1.13 | $3.77 | 185,500 | — | — |
| 2016-01-28 | $1.12 | $3.74 | 125,700 | — | — |
| 2016-01-27 | $1.22 | $4.07 | 14,000 | — | — |
| 2016-01-26 | $1.25 | $4.18 | 9,100 | — | — |
| 2016-01-25 | $1.26 | $4.21 | 17,000 | — | — |
| 2016-01-22 | $1.27 | $4.24 | 35,800 | — | — |
| 2016-01-21 | $1.27 | $4.24 | 27,300 | — | — |
| 2016-01-20 | $1.28 | $4.28 | 25,600 | — | — |
| 2016-01-19 | $1.35 | $4.51 | 2,800 | — | — |
| 2016-01-15 | $1.36 | $4.54 | 6,000 | — | — |
| 2016-01-14 | $1.37 | $4.58 | 8,100 | — | — |
| 2016-01-13 | $1.40 | $4.68 | 2,600 | — | — |
| 2016-01-12 | $1.43 | $4.78 | 7,700 | — | — |
| 2016-01-11 | $1.41 | $4.71 | 17,700 | — | — |
| 2016-01-08 | $1.43 | $4.78 | 1,400 | — | — |
| 2016-01-07 | $1.40 | $4.68 | 89,400 | — | — |
| 2016-01-06 | $1.38 | $4.61 | 54,200 | — | — |
| 2016-01-05 | $1.44 | $4.81 | 2,000 | — | — |
| 2016-01-04 | $1.44 | $4.81 | 10,800 | — | — |