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
- 1992-03-18 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 | $1.24 | $1.24 | 38,600 | — | — |
| 2016-12-29 | $1.08 | $1.08 | 71,000 | — | — |
| 2016-12-28 | $1.35 | $1.35 | 43,500 | — | — |
| 2016-12-27 | $1.33 | $1.33 | 37,800 | — | — |
| 2016-12-23 | $1.30 | $1.30 | 11,900 | — | — |
| 2016-12-22 | $1.26 | $1.26 | 20,800 | — | — |
| 2016-12-21 | $1.26 | $1.26 | 56,400 | — | — |
| 2016-12-20 | $1.28 | $1.28 | 106,000 | — | — |
| 2016-12-19 | $1.25 | $1.25 | 93,200 | — | — |
| 2016-12-16 | $1.22 | $1.22 | 99,100 | — | — |
| 2016-12-15 | $1.15 | $1.15 | 26,500 | — | — |
| 2016-12-14 | $1.15 | $1.15 | 53,100 | — | — |
| 2016-12-13 | $1.12 | $1.12 | 82,700 | — | — |
| 2016-12-12 | $1.09 | $1.09 | 52,400 | — | — |
| 2016-12-09 | $1.03 | $1.03 | 48,100 | — | — |
| 2016-12-08 | $1.00 | $1.00 | 45,300 | — | — |
| 2016-12-07 | $1.00 | $1.00 | 7,800 | — | — |
| 2016-12-06 | $1.04 | $1.04 | 112,100 | — | — |
| 2016-12-05 | $1.00 | $1.00 | 45,500 | — | — |
| 2016-12-02 | $0.97 | $0.97 | 38,700 | — | — |
| 2016-12-01 | $0.94 | $0.94 | 3,200 | — | — |
| 2016-11-30 | $0.95 | $0.95 | 24,800 | — | — |
| 2016-11-29 | $0.91 | $0.91 | 37,200 | — | — |
| 2016-11-28 | $0.90 | $0.90 | 5,000 | — | — |
| 2016-11-25 | $0.94 | $0.94 | 4,100 | — | — |
| 2016-11-23 | $0.94 | $0.94 | 11,600 | — | — |
| 2016-11-22 | $0.95 | $0.95 | 17,800 | — | — |
| 2016-11-21 | $0.94 | $0.94 | 26,200 | — | — |
| 2016-11-18 | $0.91 | $0.91 | 37,800 | — | — |
| 2016-11-17 | $0.91 | $0.91 | 32,700 | — | — |
| 2016-11-16 | $0.90 | $0.90 | 12,800 | — | — |
| 2016-11-15 | $0.90 | $0.90 | 42,500 | — | — |
| 2016-11-14 | $0.90 | $0.90 | 11,400 | — | — |
| 2016-11-11 | $0.90 | $0.90 | 23,100 | — | — |
| 2016-11-10 | $0.91 | $0.91 | 1,000 | — | — |
| 2016-11-09 | $0.91 | $0.91 | 200 | — | — |
| 2016-11-08 | $0.90 | $0.90 | 0 | — | — |
| 2016-11-07 | $0.90 | $0.90 | 12,900 | — | — |
| 2016-11-04 | $0.89 | $0.89 | 5,000 | — | — |
| 2016-11-03 | $0.93 | $0.93 | 700 | — | — |
| 2016-11-02 | $0.92 | $0.92 | 11,700 | — | — |
| 2016-11-01 | $0.93 | $0.93 | 0 | — | — |
| 2016-10-31 | $0.93 | $0.93 | 1,300 | — | — |
| 2016-10-28 | $0.87 | $0.87 | 11,300 | — | — |
| 2016-10-27 | $0.85 | $0.85 | 93,800 | — | — |
| 2016-10-26 | $0.93 | $0.93 | 17,900 | — | — |
| 2016-10-25 | $0.79 | $0.79 | 0 | — | — |
| 2016-10-24 | $0.79 | $0.79 | 0 | — | — |
| 2016-10-21 | $0.79 | $0.79 | 1,800 | — | — |
| 2016-10-20 | $0.81 | $0.81 | 4,300 | — | — |
| 2016-10-19 | $0.78 | $0.78 | 16,800 | — | — |
| 2016-10-18 | $0.77 | $0.77 | 1,100 | — | — |
| 2016-10-17 | $0.81 | $0.81 | 8,600 | — | — |
| 2016-10-14 | $0.80 | $0.80 | 0 | — | — |
| 2016-10-13 | $0.80 | $0.80 | 1,700 | — | — |
| 2016-10-12 | $0.75 | $0.75 | 2,000 | — | — |
| 2016-10-11 | $0.79 | $0.79 | 3,700 | — | — |
| 2016-10-10 | $0.79 | $0.79 | 4,100 | — | — |
| 2016-10-07 | $0.74 | $0.74 | 26,500 | — | — |
| 2016-10-06 | $0.75 | $0.75 | 15,000 | — | — |
| 2016-10-05 | $0.78 | $0.78 | 1,000 | — | — |
| 2016-10-04 | $0.79 | $0.79 | 3,200 | — | — |
| 2016-10-03 | $0.87 | $0.87 | 5,400 | — | — |
| 2016-09-30 | $0.84 | $0.84 | 1,100 | — | — |
| 2016-09-29 | $0.85 | $0.85 | 3,600 | — | — |
| 2016-09-28 | $0.90 | $0.90 | 12,400 | — | — |
| 2016-09-27 | $0.85 | $0.85 | 2,300 | — | — |
| 2016-09-26 | $0.85 | $0.85 | 100 | — | — |
| 2016-09-23 | $0.85 | $0.85 | 1,000 | — | — |
| 2016-09-22 | $0.83 | $0.83 | 700 | — | — |
| 2016-09-21 | $0.88 | $0.88 | 600 | — | — |
| 2016-09-20 | $0.84 | $0.84 | 0 | — | — |
| 2016-09-19 | $0.84 | $0.84 | 7,500 | — | — |
| 2016-09-16 | $0.82 | $0.82 | 19,500 | — | — |
| 2016-09-15 | $0.84 | $0.84 | 100 | — | — |
| 2016-09-14 | $0.83 | $0.83 | 4,400 | — | — |
| 2016-09-13 | $0.81 | $0.81 | 16,400 | — | — |
| 2016-09-12 | $0.83 | $0.83 | 300 | — | — |
| 2016-09-09 | $0.87 | $0.87 | 12,300 | — | — |
| 2016-09-08 | $0.83 | $0.83 | 2,300 | — | — |
| 2016-09-07 | $0.87 | $0.87 | 4,500 | — | — |
| 2016-09-06 | $0.87 | $0.87 | 1,800 | — | — |
| 2016-09-02 | $0.86 | $0.86 | 6,100 | — | — |
| 2016-09-01 | $0.85 | $0.85 | 0 | — | — |
| 2016-08-31 | $0.85 | $0.85 | 7,300 | — | — |
| 2016-08-30 | $0.83 | $0.83 | 200 | — | — |
| 2016-08-29 | $0.83 | $0.83 | 1,400 | — | — |
| 2016-08-26 | $0.83 | $0.83 | 9,400 | — | — |
| 2016-08-25 | $0.84 | $0.84 | 3,700 | — | — |
| 2016-08-24 | $0.84 | $0.84 | 8,800 | — | — |
| 2016-08-23 | $0.83 | $0.83 | 17,900 | — | — |
| 2016-08-22 | $0.85 | $0.85 | 68,300 | — | — |
| 2016-08-19 | $0.93 | $0.93 | 430,800 | — | — |
| 2016-08-18 | $0.97 | $0.97 | 2,500 | — | — |
| 2016-08-17 | $0.98 | $0.98 | 300 | — | — |
| 2016-08-16 | $0.97 | $0.97 | 4,400 | — | — |
| 2016-08-15 | $0.94 | $0.94 | 2,600 | — | — |
| 2016-08-12 | $0.95 | $0.95 | 700 | — | — |
| 2016-08-11 | $0.92 | $0.92 | 400 | — | — |
| 2016-08-10 | $0.88 | $0.88 | 18,700 | — | — |
| 2016-08-09 | $0.95 | $0.95 | 21,900 | — | — |
| 2016-08-08 | $0.90 | $0.90 | 12,800 | — | — |
| 2016-08-05 | $0.91 | $0.91 | 8,700 | — | — |
| 2016-08-04 | $0.86 | $0.86 | 11,500 | — | — |
| 2016-08-03 | $0.85 | $0.85 | 6,800 | — | — |
| 2016-08-02 | $0.83 | $0.83 | 29,300 | — | — |
| 2016-08-01 | $0.91 | $0.91 | 217,600 | — | — |
| 2016-07-29 | $0.85 | $0.85 | 22,700 | — | — |
| 2016-07-28 | $0.82 | $0.82 | 5,600 | — | — |
| 2016-07-27 | $0.82 | $0.82 | 10,400 | — | — |
| 2016-07-26 | $0.83 | $0.83 | 17,100 | — | — |
| 2016-07-25 | $0.79 | $0.79 | 14,200 | — | — |
| 2016-07-22 | $0.77 | $0.77 | 168,500 | — | — |
| 2016-07-21 | $0.65 | $0.65 | 71,400 | — | — |
| 2016-07-20 | $0.63 | $0.63 | 13,800 | — | — |
| 2016-07-19 | $0.63 | $0.63 | 81,200 | — | — |
| 2016-07-18 | $0.67 | $0.67 | 314,600 | — | — |
| 2016-07-15 | $0.67 | $0.67 | 3,100 | — | — |
| 2016-07-14 | $0.68 | $0.68 | 200 | — | — |
| 2016-07-13 | $0.70 | $0.70 | 15,600 | — | — |
| 2016-07-12 | $0.68 | $0.68 | 4,900 | — | — |
| 2016-07-11 | $0.67 | $0.67 | 11,300 | — | — |
| 2016-07-08 | $0.69 | $0.69 | 26,100 | — | — |
| 2016-07-07 | $0.64 | $0.64 | 41,100 | — | — |
| 2016-07-06 | $0.69 | $0.69 | 67,800 | — | — |
| 2016-07-05 | $0.69 | $0.69 | 560,000 | — | — |
| 2016-07-01 | $0.71 | $0.71 | 12,400 | — | — |
| 2016-06-30 | $0.73 | $0.73 | 9,900 | — | — |
| 2016-06-29 | $0.70 | $0.70 | 2,800 | — | — |
| 2016-06-28 | $0.72 | $0.72 | 26,700 | — | — |
| 2016-06-27 | $0.66 | $0.66 | 18,300 | — | — |
| 2016-06-24 | $0.70 | $0.70 | 0 | — | — |
| 2016-06-23 | $0.70 | $0.70 | 500 | — | — |
| 2016-06-22 | $0.70 | $0.70 | 13,600 | — | — |
| 2016-06-21 | $0.70 | $0.70 | 3,800 | — | — |
| 2016-06-20 | $0.70 | $0.70 | 10,400 | — | — |
| 2016-06-17 | $0.61 | $0.61 | 5,800 | — | — |
| 2016-06-16 | $0.53 | $0.53 | 6,000 | — | — |
| 2016-06-15 | $0.55 | $0.55 | 1,100 | — | — |
| 2016-06-14 | $0.58 | $0.58 | 2,000 | — | — |
| 2016-06-13 | $0.67 | $0.67 | 4,500 | — | — |
| 2016-06-10 | $0.65 | $0.65 | 2,200 | — | — |
| 2016-06-09 | $0.70 | $0.70 | 3,700 | — | — |
| 2016-06-08 | $0.69 | $0.69 | 6,600 | — | — |
| 2016-06-07 | $0.70 | $0.70 | 3,400 | — | — |
| 2016-06-06 | $0.68 | $0.68 | 67,100 | — | — |
| 2016-06-03 | $0.59 | $0.59 | 5,000 | — | — |
| 2016-06-02 | $0.55 | $0.55 | 5,500 | — | — |
| 2016-06-01 | $0.56 | $0.56 | 2,600 | — | — |
| 2016-05-31 | $0.53 | $0.53 | 0 | — | — |
| 2016-05-27 | $0.53 | $0.53 | 2,500 | — | — |
| 2016-05-26 | $0.54 | $0.54 | 4,300 | — | — |
| 2016-05-25 | $0.53 | $0.53 | 1,500 | — | — |
| 2016-05-24 | $0.54 | $0.54 | 1,100 | — | — |
| 2016-05-23 | $0.51 | $0.51 | 29,700 | — | — |
| 2016-05-20 | $0.54 | $0.54 | 4,700 | — | — |
| 2016-05-19 | $0.50 | $0.50 | 17,400 | — | — |
| 2016-05-18 | $0.57 | $0.57 | 12,700 | — | — |
| 2016-05-17 | $0.55 | $0.55 | 13,900 | — | — |
| 2016-05-16 | $0.51 | $0.51 | 0 | — | — |
| 2016-05-13 | $0.51 | $0.51 | 4,900 | — | — |
| 2016-05-12 | $0.52 | $0.52 | 2,100 | — | — |
| 2016-05-11 | $0.53 | $0.53 | 500 | — | — |
| 2016-05-10 | $0.55 | $0.55 | 300 | — | — |
| 2016-05-09 | $0.53 | $0.53 | 14,700 | — | — |
| 2016-05-06 | $0.52 | $0.52 | 7,500 | — | — |
| 2016-05-05 | $0.55 | $0.55 | 1,300 | — | — |
| 2016-05-04 | $0.53 | $0.53 | 300 | — | — |
| 2016-05-03 | $0.53 | $0.53 | 800 | — | — |
| 2016-05-02 | $0.54 | $0.54 | 41,000 | — | — |
| 2016-04-29 | $0.55 | $0.55 | 1,100 | — | — |
| 2016-04-28 | $0.54 | $0.54 | 0 | — | — |
| 2016-04-27 | $0.54 | $0.54 | 200 | — | — |
| 2016-04-26 | $0.53 | $0.53 | 800 | — | — |
| 2016-04-25 | $0.52 | $0.52 | 200 | — | — |
| 2016-04-22 | $0.52 | $0.52 | 13,500 | — | — |
| 2016-04-21 | $0.56 | $0.56 | 12,600 | — | — |
| 2016-04-20 | $0.55 | $0.55 | 1,800 | — | — |
| 2016-04-19 | $0.56 | $0.56 | 700 | — | — |
| 2016-04-18 | $0.58 | $0.58 | 500 | — | — |
| 2016-04-15 | $0.56 | $0.56 | 1,400 | — | — |
| 2016-04-14 | $0.60 | $0.60 | 4,200 | — | — |
| 2016-04-13 | $0.56 | $0.56 | 43,700 | — | — |
| 2016-04-12 | $0.52 | $0.52 | 21,900 | — | — |
| 2016-04-11 | $0.51 | $0.51 | 5,300 | — | — |
| 2016-04-08 | $0.52 | $0.52 | 12,000 | — | — |
| 2016-04-07 | $0.50 | $0.50 | 300 | — | — |
| 2016-04-06 | $0.49 | $0.49 | 3,200 | — | — |
| 2016-04-05 | $0.48 | $0.48 | 9,500 | — | — |
| 2016-04-04 | $0.47 | $0.47 | 40,700 | — | — |
| 2016-04-01 | $0.50 | $0.50 | 21,500 | — | — |
| 2016-03-31 | $0.49 | $0.49 | 1,600 | — | — |
| 2016-03-30 | $0.50 | $0.50 | 24,800 | — | — |
| 2016-03-29 | $0.51 | $0.51 | 14,100 | — | — |
| 2016-03-28 | $0.52 | $0.52 | 16,300 | — | — |
| 2016-03-24 | $0.55 | $0.55 | 4,400 | — | — |
| 2016-03-23 | $0.56 | $0.56 | 3,300 | — | — |
| 2016-03-22 | $0.56 | $0.56 | 50,600 | — | — |
| 2016-03-21 | $0.58 | $0.58 | 22,600 | — | — |
| 2016-03-18 | $0.61 | $0.61 | 1,600 | — | — |
| 2016-03-17 | $0.60 | $0.60 | 35,300 | — | — |
| 2016-03-16 | $0.61 | $0.61 | 4,500 | — | — |
| 2016-03-15 | $0.59 | $0.59 | 100 | — | — |
| 2016-03-14 | $0.61 | $0.61 | 17,600 | — | — |
| 2016-03-11 | $0.57 | $0.57 | 2,500 | — | — |
| 2016-03-10 | $0.59 | $0.59 | 12,100 | — | — |
| 2016-03-09 | $0.59 | $0.59 | 4,700 | — | — |
| 2016-03-08 | $0.59 | $0.59 | 1,600 | — | — |
| 2016-03-07 | $0.56 | $0.56 | 14,600 | — | — |
| 2016-03-04 | $0.57 | $0.57 | 16,900 | — | — |
| 2016-03-03 | $0.59 | $0.59 | 32,900 | — | — |
| 2016-03-02 | $0.60 | $0.60 | 8,400 | — | — |
| 2016-03-01 | $0.62 | $0.62 | 5,300 | — | — |
| 2016-02-29 | $0.60 | $0.60 | 9,000 | — | — |
| 2016-02-26 | $0.62 | $0.62 | 13,000 | — | — |
| 2016-02-25 | $0.61 | $0.61 | 8,300 | — | — |
| 2016-02-24 | $0.61 | $0.61 | 44,600 | — | — |
| 2016-02-23 | $0.58 | $0.58 | 30,100 | — | — |
| 2016-02-22 | $0.60 | $0.60 | 49,100 | — | — |
| 2016-02-19 | $0.60 | $0.60 | 5,600 | — | — |
| 2016-02-18 | $0.61 | $0.61 | 11,700 | — | — |
| 2016-02-17 | $0.62 | $0.62 | 18,300 | — | — |
| 2016-02-16 | $0.62 | $0.62 | 49,100 | — | — |
| 2016-02-12 | $0.58 | $0.58 | 20,800 | — | — |
| 2016-02-11 | $0.55 | $0.55 | 36,200 | — | — |
| 2016-02-10 | $0.55 | $0.55 | 17,200 | — | — |
| 2016-02-09 | $0.58 | $0.58 | 58,000 | — | — |
| 2016-02-08 | $0.50 | $0.50 | 26,900 | — | — |
| 2016-02-05 | $0.42 | $0.42 | 6,400 | — | — |
| 2016-02-04 | $0.45 | $0.45 | 28,200 | — | — |
| 2016-02-03 | $0.42 | $0.42 | 500 | — | — |
| 2016-02-02 | $0.39 | $0.39 | 8,800 | — | — |
| 2016-02-01 | $0.40 | $0.40 | 1,100 | — | — |
| 2016-01-29 | $0.40 | $0.40 | 26,600 | — | — |
| 2016-01-28 | $0.36 | $0.36 | 14,700 | — | — |
| 2016-01-27 | $0.34 | $0.34 | 4,000 | — | — |
| 2016-01-26 | $0.34 | $0.34 | 16,100 | — | — |
| 2016-01-25 | $0.28 | $0.28 | 33,900 | — | — |
| 2016-01-22 | $0.29 | $0.29 | 32,700 | — | — |
| 2016-01-21 | $0.31 | $0.31 | 2,100 | — | — |
| 2016-01-20 | $0.32 | $0.32 | 0 | — | — |
| 2016-01-19 | $0.32 | $0.32 | 6,200 | — | — |
| 2016-01-15 | $0.33 | $0.33 | 1,600 | — | — |
| 2016-01-14 | $0.32 | $0.32 | 6,200 | — | — |
| 2016-01-13 | $0.34 | $0.34 | 0 | — | — |
| 2016-01-12 | $0.34 | $0.34 | 11,100 | — | — |
| 2016-01-11 | $0.34 | $0.34 | 7,300 | — | — |
| 2016-01-08 | $0.32 | $0.32 | 100 | — | — |
| 2016-01-07 | $0.34 | $0.34 | 0 | — | — |
| 2016-01-06 | $0.34 | $0.34 | 0 | — | — |
| 2016-01-05 | $0.34 | $0.34 | 200 | — | — |
| 2016-01-04 | $0.31 | $0.31 | 200 | — | — |