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
- 1992-09-11 to 2026-09-03
- 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 | $2.01 | $7.42 | 34,100 | — | — |
| 2016-12-29 | $2.00 | $7.38 | 17,500 | — | — |
| 2016-12-28 | $1.99 | $7.34 | 4,700 | — | — |
| 2016-12-27 | $1.99 | $7.34 | 19,200 | — | — |
| 2016-12-23 | $2.03 | $7.49 | 3,400 | — | — |
| 2016-12-22 | $1.97 | $7.27 | 6,400 | — | — |
| 2016-12-21 | $1.99 | $7.34 | 3,900 | — | — |
| 2016-12-20 | $2.00 | $7.38 | 11,600 | — | — |
| 2016-12-19 | $2.04 | $7.53 | 2,700 | — | — |
| 2016-12-16 | $2.02 | $7.46 | 4,900 | — | — |
| 2016-12-15 | $2.02 | $7.46 | 6,300 | — | — |
| 2016-12-14 | $1.96 | $7.23 | 17,700 | — | — |
| 2016-12-13 | $1.98 | $7.31 | 8,300 | — | — |
| 2016-12-12 | $1.96 | $7.23 | 25,400 | — | — |
| 2016-12-09 | $1.94 | $7.16 | 2,600 | — | — |
| 2016-12-08 | $1.94 | $7.16 | 19,600 | — | — |
| 2016-12-07 | $1.90 | $7.01 | 14,900 | — | — |
| 2016-12-06 | $1.91 | $7.05 | 8,300 | — | — |
| 2016-12-05 | $1.93 | $7.12 | 6,500 | — | — |
| 2016-12-02 | $1.91 | $7.05 | 13,400 | — | — |
| 2016-12-01 | $1.89 | $6.98 | 39,200 | — | — |
| 2016-11-30 | $1.96 | $7.23 | 55,600 | — | — |
| 2016-11-29 | $1.94 | $7.16 | 2,000 | — | — |
| 2016-11-28 | $1.97 | $7.27 | 4,200 | — | — |
| 2016-11-25 | $1.89 | $6.98 | 500 | — | — |
| 2016-11-23 | $1.95 | $7.20 | 5,400 | — | — |
| 2016-11-22 | $1.94 | $7.16 | 1,600 | — | — |
| 2016-11-21 | $1.94 | $7.16 | 3,100 | — | — |
| 2016-11-18 | $1.93 | $7.12 | 4,300 | — | — |
| 2016-11-17 | $1.93 | $7.12 | 4,600 | — | — |
| 2016-11-16 | $1.93 | $7.12 | 2,800 | — | — |
| 2016-11-15 | $1.91 | $7.05 | 13,400 | — | — |
| 2016-11-14 | $1.87 | $6.90 | 5,900 | — | — |
| 2016-11-11 | $1.84 | $6.79 | 14,800 | — | — |
| 2016-11-10 | $1.86 | $6.86 | 600 | — | — |
| 2016-11-09 | $1.82 | $6.72 | 1,000 | — | — |
| 2016-11-08 | $1.85 | $6.83 | 3,000 | — | — |
| 2016-11-07 | $1.80 | $6.64 | 400 | — | — |
| 2016-11-04 | $1.83 | $6.75 | 200 | — | — |
| 2016-11-03 | $1.85 | $6.83 | 0 | — | — |
| 2016-11-02 | $1.85 | $6.83 | 1,800 | — | — |
| 2016-11-01 | $1.87 | $6.90 | 100 | — | — |
| 2016-10-31 | $1.87 | $6.90 | 4,900 | — | — |
| 2016-10-28 | $1.86 | $6.86 | 0 | — | — |
| 2016-10-27 | $1.86 | $6.86 | 0 | — | — |
| 2016-10-26 | $1.86 | $6.86 | 500 | — | — |
| 2016-10-25 | $1.86 | $6.86 | 0 | — | — |
| 2016-10-24 | $1.86 | $6.86 | 6,500 | — | — |
| 2016-10-21 | $1.85 | $6.83 | 3,900 | — | — |
| 2016-10-20 | $1.84 | $6.79 | 800 | — | — |
| 2016-10-19 | $1.77 | $6.53 | 300 | — | — |
| 2016-10-18 | $1.82 | $6.72 | 3,800 | — | — |
| 2016-10-17 | $1.85 | $6.83 | 3,800 | — | — |
| 2016-10-14 | $1.86 | $6.86 | 700 | — | — |
| 2016-10-13 | $1.84 | $6.79 | 900 | — | — |
| 2016-10-12 | $1.84 | $6.79 | 1,300 | — | — |
| 2016-10-11 | $1.82 | $6.72 | 1,500 | — | — |
| 2016-10-10 | $1.87 | $6.90 | 3,500 | — | — |
| 2016-10-07 | $1.83 | $6.75 | 2,600 | — | — |
| 2016-10-06 | $1.81 | $6.68 | 2,700 | — | — |
| 2016-10-05 | $1.81 | $6.68 | 2,200 | — | — |
| 2016-10-04 | $1.78 | $6.57 | 3,500 | — | — |
| 2016-10-03 | $1.79 | $6.61 | 300 | — | — |
| 2016-09-30 | $1.86 | $6.86 | 8,200 | — | — |
| 2016-09-29 | $1.83 | $6.75 | 4,500 | — | — |
| 2016-09-28 | $1.78 | $6.57 | 14,400 | — | — |
| 2016-09-27 | $1.73 | $6.38 | 20,600 | — | — |
| 2016-09-26 | $1.72 | $6.35 | 3,700 | — | — |
| 2016-09-23 | $1.72 | $6.35 | 1,300 | — | — |
| 2016-09-22 | $1.73 | $6.38 | 4,900 | — | — |
| 2016-09-21 | $1.74 | $6.42 | 2,600 | — | — |
| 2016-09-20 | $1.73 | $6.38 | 600 | — | — |
| 2016-09-19 | $1.72 | $6.35 | 6,300 | — | — |
| 2016-09-16 | $1.71 | $6.31 | 12,400 | — | — |
| 2016-09-15 | $1.73 | $6.38 | 3,500 | — | — |
| 2016-09-14 | $1.73 | $6.38 | 7,800 | — | — |
| 2016-09-13 | $1.71 | $6.31 | 16,800 | — | — |
| 2016-09-12 | $1.74 | $6.42 | 17,400 | — | — |
| 2016-09-09 | $1.74 | $6.42 | 56,100 | — | — |
| 2016-09-08 | $1.78 | $6.57 | 26,900 | — | — |
| 2016-09-07 | $1.78 | $6.57 | 27,400 | — | — |
| 2016-09-06 | $1.79 | $6.61 | 23,600 | — | — |
| 2016-09-02 | $1.78 | $6.57 | 12,000 | — | — |
| 2016-09-01 | $1.78 | $6.57 | 10,700 | — | — |
| 2016-08-31 | $1.79 | $6.61 | 24,400 | — | — |
| 2016-08-30 | $1.77 | $6.53 | 20,500 | — | — |
| 2016-08-29 | $1.76 | $6.50 | 26,900 | — | — |
| 2016-08-26 | $1.74 | $6.42 | 6,100 | — | — |
| 2016-08-25 | $1.74 | $6.42 | 11,800 | — | — |
| 2016-08-24 | $1.74 | $6.42 | 6,100 | — | — |
| 2016-08-23 | $1.75 | $6.46 | 7,700 | — | — |
| 2016-08-22 | $1.71 | $6.31 | 13,300 | — | — |
| 2016-08-19 | $1.70 | $6.27 | 2,300 | — | — |
| 2016-08-18 | $1.69 | $6.24 | 2,500 | — | — |
| 2016-08-17 | $1.67 | $6.16 | 2,100 | — | — |
| 2016-08-16 | $1.66 | $6.13 | 9,300 | — | — |
| 2016-08-15 | $1.65 | $6.09 | 4,200 | — | — |
| 2016-08-12 | $1.62 | $5.98 | 2,100 | — | — |
| 2016-08-11 | $1.64 | $6.05 | 1,700 | — | — |
| 2016-08-10 | $1.64 | $6.05 | 2,400 | — | — |
| 2016-08-09 | $1.65 | $6.09 | 0 | — | — |
| 2016-08-08 | $1.65 | $6.09 | 5,200 | — | — |
| 2016-08-05 | $1.65 | $6.09 | 2,100 | — | — |
| 2016-08-04 | $1.61 | $5.94 | 7,900 | — | — |
| 2016-08-03 | $1.65 | $6.09 | 300 | — | — |
| 2016-08-02 | $1.67 | $6.16 | 2,600 | — | — |
| 2016-08-01 | $1.68 | $6.20 | 6,800 | — | — |
| 2016-07-29 | $1.70 | $6.27 | 3,500 | — | — |
| 2016-07-28 | $1.73 | $6.38 | 1,300 | — | — |
| 2016-07-27 | $1.70 | $6.27 | 0 | — | — |
| 2016-07-26 | $1.70 | $6.27 | 2,400 | — | — |
| 2016-07-25 | $1.71 | $6.31 | 100 | — | — |
| 2016-07-22 | $1.70 | $6.27 | 500 | — | — |
| 2016-07-21 | $1.60 | $5.91 | 33,700 | — | — |
| 2016-07-20 | $1.70 | $6.27 | 500 | — | — |
| 2016-07-19 | $1.71 | $6.31 | 500 | — | — |
| 2016-07-18 | $1.70 | $6.27 | 3,300 | — | — |
| 2016-07-15 | $1.72 | $6.35 | 5,800 | — | — |
| 2016-07-14 | $1.78 | $6.57 | 100 | — | — |
| 2016-07-13 | $1.76 | $6.50 | 700 | — | — |
| 2016-07-12 | $1.75 | $6.46 | 0 | — | — |
| 2016-07-11 | $1.75 | $6.46 | 100 | — | — |
| 2016-07-08 | $1.70 | $6.27 | 1,700 | — | — |
| 2016-07-07 | $1.67 | $6.16 | 4,200 | — | — |
| 2016-07-06 | $1.73 | $6.38 | 500 | — | — |
| 2016-07-05 | $1.69 | $6.24 | 3,800 | — | — |
| 2016-07-01 | $1.70 | $6.27 | 1,700 | — | — |
| 2016-06-30 | $1.78 | $6.57 | 23,200 | — | — |
| 2016-06-29 | $1.74 | $6.42 | 3,900 | — | — |
| 2016-06-28 | $1.67 | $6.16 | 800 | — | — |
| 2016-06-27 | $1.67 | $6.16 | 2,500 | — | — |
| 2016-06-24 | $1.61 | $5.94 | 900 | — | — |
| 2016-06-23 | $1.67 | $6.16 | 0 | — | — |
| 2016-06-22 | $1.67 | $6.16 | 6,100 | — | — |
| 2016-06-21 | $1.63 | $6.02 | 0 | — | — |
| 2016-06-20 | $1.63 | $6.02 | 0 | — | — |
| 2016-06-17 | $1.63 | $6.02 | 7,500 | — | — |
| 2016-06-16 | $1.70 | $6.27 | 800 | — | — |
| 2016-06-15 | $1.68 | $6.20 | 1,100 | — | — |
| 2016-06-14 | $1.68 | $6.20 | 3,500 | — | — |
| 2016-06-13 | $1.72 | $6.35 | 500 | — | — |
| 2016-06-10 | $1.68 | $6.20 | 100 | — | — |
| 2016-06-09 | $1.72 | $6.35 | 1,300 | — | — |
| 2016-06-08 | $1.74 | $6.42 | 22,200 | — | — |
| 2016-06-07 | $1.72 | $6.35 | 0 | — | — |
| 2016-06-06 | $1.72 | $6.35 | 4,600 | — | — |
| 2016-06-03 | $1.76 | $6.50 | 1,300 | — | — |
| 2016-06-02 | $1.76 | $6.50 | 0 | — | — |
| 2016-06-01 | $1.76 | $6.50 | 6,300 | — | — |
| 2016-05-31 | $1.79 | $6.61 | 3,100 | — | — |
| 2016-05-27 | $1.79 | $6.61 | 4,500 | — | — |
| 2016-05-26 | $1.81 | $6.68 | 3,100 | — | — |
| 2016-05-25 | $1.85 | $6.83 | 1,200 | — | — |
| 2016-05-24 | $1.81 | $6.68 | 1,900 | — | — |
| 2016-05-23 | $1.79 | $6.61 | 300 | — | — |
| 2016-05-20 | $1.70 | $6.27 | 1,400 | — | — |
| 2016-05-19 | $1.65 | $6.09 | 12,000 | — | — |
| 2016-05-18 | $1.65 | $6.09 | 14,900 | — | — |
| 2016-05-17 | $1.70 | $6.27 | 5,800 | — | — |
| 2016-05-16 | $1.74 | $6.42 | 6,100 | — | — |
| 2016-05-13 | $1.75 | $6.46 | 500 | — | — |
| 2016-05-12 | $1.77 | $6.53 | 500 | — | — |
| 2016-05-11 | $1.72 | $6.35 | 6,500 | — | — |
| 2016-05-10 | $1.79 | $6.61 | 6,700 | — | — |
| 2016-05-09 | $1.72 | $6.35 | 13,900 | — | — |
| 2016-05-06 | $1.70 | $6.27 | 12,200 | — | — |
| 2016-05-05 | $1.79 | $6.61 | 500 | — | — |
| 2016-05-04 | $1.80 | $6.64 | 0 | — | — |
| 2016-05-03 | $1.80 | $6.64 | 2,300 | — | — |
| 2016-05-02 | $1.74 | $6.42 | 6,700 | — | — |
| 2016-04-29 | $1.78 | $6.57 | 30,200 | — | — |
| 2016-04-28 | $1.76 | $6.50 | 5,500 | — | — |
| 2016-04-27 | $1.75 | $6.46 | 200 | — | — |
| 2016-04-26 | $1.72 | $6.35 | 10,100 | — | — |
| 2016-04-25 | $1.70 | $6.27 | 500 | — | — |
| 2016-04-22 | $1.68 | $6.20 | 4,200 | — | — |
| 2016-04-21 | $1.66 | $6.13 | 500 | — | — |
| 2016-04-20 | $1.70 | $6.27 | 20,500 | — | — |
| 2016-04-19 | $1.68 | $6.20 | 0 | — | — |
| 2016-04-18 | $1.68 | $6.20 | 1,100 | — | — |
| 2016-04-15 | $1.66 | $6.13 | 13,200 | — | — |
| 2016-04-14 | $1.62 | $5.98 | 21,300 | — | — |
| 2016-04-13 | $1.62 | $5.98 | 2,000 | — | — |
| 2016-04-12 | $1.64 | $6.05 | 0 | — | — |
| 2016-04-11 | $1.64 | $6.05 | 0 | — | — |
| 2016-04-08 | $1.64 | $6.05 | 3,800 | — | — |
| 2016-04-07 | $1.62 | $5.98 | 200 | — | — |
| 2016-04-06 | $1.62 | $5.98 | 9,900 | — | — |
| 2016-04-05 | $1.60 | $5.91 | 1,700 | — | — |
| 2016-04-04 | $1.60 | $5.91 | 7,700 | — | — |
| 2016-04-01 | $1.59 | $5.87 | 10,800 | — | — |
| 2016-03-31 | $1.60 | $5.91 | 13,600 | — | — |
| 2016-03-30 | $1.58 | $5.83 | 5,100 | — | — |
| 2016-03-29 | $1.52 | $5.61 | 6,000 | — | — |
| 2016-03-28 | $1.52 | $5.61 | 200 | — | — |
| 2016-03-24 | $1.52 | $5.61 | 2,600 | — | — |
| 2016-03-23 | $1.52 | $5.61 | 14,000 | — | — |
| 2016-03-22 | $1.54 | $5.68 | 1,200 | — | — |
| 2016-03-21 | $1.58 | $5.83 | 31,900 | — | — |
| 2016-03-18 | $1.54 | $5.68 | 22,000 | — | — |
| 2016-03-17 | $1.50 | $5.54 | 7,300 | — | — |
| 2016-03-16 | $1.45 | $5.35 | 15,900 | — | — |
| 2016-03-15 | $1.49 | $5.50 | 26,500 | — | — |
| 2016-03-14 | $1.50 | $5.54 | 19,400 | — | — |
| 2016-03-11 | $1.51 | $5.57 | 5,600 | — | — |
| 2016-03-10 | $1.50 | $5.54 | 2,100 | — | — |
| 2016-03-09 | $1.48 | $5.46 | 16,800 | — | — |
| 2016-03-08 | $1.50 | $5.54 | 3,900 | — | — |
| 2016-03-07 | $1.49 | $5.50 | 16,400 | — | — |
| 2016-03-04 | $1.51 | $5.57 | 10,700 | — | — |
| 2016-03-03 | $1.47 | $5.43 | 1,100 | — | — |
| 2016-03-02 | $1.53 | $5.65 | 4,000 | — | — |
| 2016-03-01 | $1.54 | $5.68 | 9,100 | — | — |
| 2016-02-29 | $1.52 | $5.61 | 200 | — | — |
| 2016-02-26 | $1.53 | $5.65 | 4,900 | — | — |
| 2016-02-25 | $1.54 | $5.68 | 2,200 | — | — |
| 2016-02-24 | $1.54 | $5.68 | 10,900 | — | — |
| 2016-02-23 | $1.52 | $5.61 | 200 | — | — |
| 2016-02-22 | $1.52 | $5.61 | 300 | — | — |
| 2016-02-19 | $1.51 | $5.57 | 9,900 | — | — |
| 2016-02-18 | $1.52 | $5.61 | 1,300 | — | — |
| 2016-02-17 | $1.51 | $5.57 | 5,300 | — | — |
| 2016-02-16 | $1.57 | $5.79 | 2,400 | — | — |
| 2016-02-12 | $1.58 | $5.83 | 1,100 | — | — |
| 2016-02-11 | $1.56 | $5.76 | 400 | — | — |
| 2016-02-10 | $1.62 | $5.98 | 0 | — | — |
| 2016-02-09 | $1.62 | $5.98 | 5,700 | — | — |
| 2016-02-08 | $1.62 | $5.98 | 500 | — | — |
| 2016-02-05 | $1.65 | $6.09 | 200 | — | — |
| 2016-02-04 | $1.65 | $6.09 | 100 | — | — |
| 2016-02-03 | $1.62 | $5.98 | 100 | — | — |
| 2016-02-02 | $1.63 | $6.02 | 7,700 | — | — |
| 2016-02-01 | $1.66 | $6.13 | 200 | — | — |
| 2016-01-29 | $1.70 | $6.27 | 4,600 | — | — |
| 2016-01-28 | $1.67 | $6.16 | 1,200 | — | — |
| 2016-01-27 | $1.66 | $6.13 | 1,000 | — | — |
| 2016-01-26 | $1.67 | $6.16 | 500 | — | — |
| 2016-01-25 | $1.68 | $6.20 | 700 | — | — |
| 2016-01-22 | $1.68 | $6.20 | 1,700 | — | — |
| 2016-01-21 | $1.61 | $5.94 | 5,700 | — | — |
| 2016-01-20 | $1.54 | $5.68 | 38,600 | — | — |
| 2016-01-19 | $1.64 | $6.05 | 6,100 | — | — |
| 2016-01-15 | $1.75 | $6.46 | 0 | — | — |
| 2016-01-14 | $1.75 | $6.46 | 600 | — | — |
| 2016-01-13 | $1.69 | $6.24 | 0 | — | — |
| 2016-01-12 | $1.69 | $6.24 | 1,100 | — | — |
| 2016-01-11 | $1.77 | $6.53 | 0 | — | — |
| 2016-01-08 | $1.77 | $6.53 | 900 | — | — |
| 2016-01-07 | $1.77 | $6.53 | 300 | — | — |
| 2016-01-06 | $1.76 | $6.50 | 700 | — | — |
| 2016-01-05 | $1.75 | $6.46 | 400 | — | — |
| 2016-01-04 | $1.74 | $6.42 | 3,800 | — | — |