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
- 1999-10-12 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 | $1.33 | $1.33 | 18,200 | — | — |
| 2016-12-29 | $1.36 | $1.36 | 26,800 | — | — |
| 2016-12-28 | $1.32 | $1.32 | 25,800 | — | — |
| 2016-12-27 | $1.35 | $1.35 | 64,000 | — | — |
| 2016-12-23 | $1.30 | $1.30 | 51,900 | — | — |
| 2016-12-22 | $1.29 | $1.29 | 32,800 | — | — |
| 2016-12-21 | $1.29 | $1.29 | 21,200 | — | — |
| 2016-12-20 | $1.28 | $1.28 | 31,700 | — | — |
| 2016-12-19 | $1.29 | $1.29 | 71,800 | — | — |
| 2016-12-16 | $1.35 | $1.35 | 53,700 | — | — |
| 2016-12-15 | $1.30 | $1.30 | 83,000 | — | — |
| 2016-12-14 | $1.28 | $1.28 | 87,900 | — | — |
| 2016-12-13 | $1.30 | $1.30 | 135,900 | — | — |
| 2016-12-12 | $1.32 | $1.32 | 36,900 | — | — |
| 2016-12-09 | $1.28 | $1.28 | 93,200 | — | — |
| 2016-12-08 | $1.34 | $1.34 | 26,100 | — | — |
| 2016-12-07 | $1.32 | $1.32 | 47,800 | — | — |
| 2016-12-06 | $1.33 | $1.33 | 198,000 | — | — |
| 2016-12-05 | $1.37 | $1.37 | 30,300 | — | — |
| 2016-12-02 | $1.40 | $1.40 | 24,700 | — | — |
| 2016-12-01 | $1.42 | $1.42 | 43,900 | — | — |
| 2016-11-30 | $1.46 | $1.46 | 22,300 | — | — |
| 2016-11-29 | $1.42 | $1.42 | 31,300 | — | — |
| 2016-11-28 | $1.41 | $1.41 | 87,800 | — | — |
| 2016-11-25 | $1.48 | $1.48 | 16,400 | — | — |
| 2016-11-23 | $1.57 | $1.57 | 24,900 | — | — |
| 2016-11-22 | $1.55 | $1.55 | 188,000 | — | — |
| 2016-11-21 | $1.47 | $1.47 | 99,800 | — | — |
| 2016-11-18 | $1.65 | $1.65 | 38,900 | — | — |
| 2016-11-17 | $1.67 | $1.67 | 173,700 | — | — |
| 2016-11-16 | $1.64 | $1.64 | 42,500 | — | — |
| 2016-11-15 | $1.56 | $1.56 | 46,500 | — | — |
| 2016-11-14 | $1.63 | $1.63 | 32,900 | — | — |
| 2016-11-11 | $1.68 | $1.68 | 53,400 | — | — |
| 2016-11-10 | $1.63 | $1.63 | 48,300 | — | — |
| 2016-11-09 | $1.64 | $1.64 | 86,700 | — | — |
| 2016-11-08 | $1.52 | $1.52 | 50,700 | — | — |
| 2016-11-07 | $1.43 | $1.43 | 151,200 | — | — |
| 2016-11-04 | $1.40 | $1.40 | 24,300 | — | — |
| 2016-11-03 | $1.39 | $1.39 | 95,900 | — | — |
| 2016-11-02 | $1.66 | $1.66 | 17,200 | — | — |
| 2016-11-01 | $1.70 | $1.70 | 47,400 | — | — |
| 2016-10-31 | $1.79 | $1.79 | 258,300 | — | — |
| 2016-10-28 | $1.80 | $1.80 | 124,700 | — | — |
| 2016-10-27 | $1.77 | $1.77 | 210,000 | — | — |
| 2016-10-26 | $1.80 | $1.80 | 153,600 | — | — |
| 2016-10-25 | $2.02 | $2.02 | 85,700 | — | — |
| 2016-10-24 | $2.08 | $2.08 | 52,700 | — | — |
| 2016-10-21 | $2.06 | $2.06 | 50,100 | — | — |
| 2016-10-20 | $2.15 | $2.15 | 32,800 | — | — |
| 2016-10-19 | $2.16 | $2.16 | 29,400 | — | — |
| 2016-10-18 | $2.18 | $2.18 | 34,800 | — | — |
| 2016-10-17 | $2.12 | $2.12 | 10,100 | — | — |
| 2016-10-14 | $2.14 | $2.14 | 16,700 | — | — |
| 2016-10-13 | $2.20 | $2.20 | 54,600 | — | — |
| 2016-10-12 | $2.21 | $2.21 | 156,700 | — | — |
| 2016-10-11 | $2.10 | $2.10 | 110,300 | — | — |
| 2016-10-10 | $2.18 | $2.18 | 185,800 | — | — |
| 2016-10-07 | $2.15 | $2.15 | 21,600 | — | — |
| 2016-10-06 | $2.17 | $2.17 | 47,000 | — | — |
| 2016-10-05 | $2.15 | $2.15 | 106,400 | — | — |
| 2016-10-04 | $2.15 | $2.15 | 64,700 | — | — |
| 2016-10-03 | $2.20 | $2.20 | 38,600 | — | — |
| 2016-09-30 | $2.22 | $2.22 | 25,300 | — | — |
| 2016-09-29 | $2.17 | $2.17 | 78,800 | — | — |
| 2016-09-28 | $2.19 | $2.19 | 114,100 | — | — |
| 2016-09-27 | $2.32 | $2.32 | 121,300 | — | — |
| 2016-09-26 | $2.22 | $2.22 | 253,000 | — | — |
| 2016-09-23 | $2.15 | $2.15 | 46,200 | — | — |
| 2016-09-22 | $2.18 | $2.18 | 23,400 | — | — |
| 2016-09-21 | $2.22 | $2.22 | 105,700 | — | — |
| 2016-09-20 | $2.26 | $2.26 | 63,200 | — | — |
| 2016-09-19 | $2.35 | $2.35 | 639,500 | — | — |
| 2016-09-16 | $2.17 | $2.17 | 43,000 | — | — |
| 2016-09-15 | $2.18 | $2.18 | 63,400 | — | — |
| 2016-09-14 | $2.16 | $2.16 | 139,700 | — | — |
| 2016-09-13 | $2.13 | $2.13 | 172,100 | — | — |
| 2016-09-12 | $2.00 | $2.00 | 115,100 | — | — |
| 2016-09-09 | $2.13 | $2.13 | 257,900 | — | — |
| 2016-09-08 | $2.25 | $2.25 | 185,000 | — | — |
| 2016-09-07 | $2.38 | $2.38 | 270,800 | — | — |
| 2016-09-06 | $2.30 | $2.30 | 601,400 | — | — |
| 2016-09-02 | $2.09 | $2.09 | 101,000 | — | — |
| 2016-09-01 | $2.00 | $2.00 | 351,100 | — | — |
| 2016-08-31 | $1.93 | $1.93 | 916,800 | — | — |
| 2016-08-30 | $1.82 | $1.82 | 211,000 | — | — |
| 2016-08-29 | $1.81 | $1.81 | 168,200 | — | — |
| 2016-08-26 | $1.74 | $1.74 | 127,000 | — | — |
| 2016-08-25 | $1.74 | $1.74 | 54,300 | — | — |
| 2016-08-24 | $1.68 | $1.68 | 435,900 | — | — |
| 2016-08-23 | $1.64 | $1.64 | 30,300 | — | — |
| 2016-08-22 | $1.65 | $1.65 | 57,800 | — | — |
| 2016-08-19 | $1.61 | $1.61 | 8,600 | — | — |
| 2016-08-18 | $1.60 | $1.60 | 43,500 | — | — |
| 2016-08-17 | $1.61 | $1.61 | 96,700 | — | — |
| 2016-08-16 | $1.54 | $1.54 | 114,700 | — | — |
| 2016-08-15 | $1.62 | $1.62 | 172,400 | — | — |
| 2016-08-12 | $1.50 | $1.50 | 69,500 | — | — |
| 2016-08-11 | $1.49 | $1.49 | 84,600 | — | — |
| 2016-08-10 | $1.51 | $1.51 | 53,300 | — | — |
| 2016-08-09 | $1.59 | $1.59 | 63,600 | — | — |
| 2016-08-08 | $1.61 | $1.61 | 242,200 | — | — |
| 2016-08-05 | $1.56 | $1.56 | 141,700 | — | — |
| 2016-08-04 | $1.55 | $1.55 | 25,400 | — | — |
| 2016-08-03 | $1.53 | $1.53 | 82,600 | — | — |
| 2016-08-02 | $1.58 | $1.58 | 107,200 | — | — |
| 2016-08-01 | $1.63 | $1.63 | 170,500 | — | — |
| 2016-07-29 | $1.50 | $1.50 | 464,000 | — | — |
| 2016-07-28 | $1.67 | $1.67 | 131,800 | — | — |
| 2016-07-27 | $1.70 | $1.70 | 67,200 | — | — |
| 2016-07-26 | $1.82 | $1.82 | 60,300 | — | — |
| 2016-07-25 | $1.75 | $1.75 | 549,900 | — | — |
| 2016-07-22 | $1.74 | $1.74 | 120,300 | — | — |
| 2016-07-21 | $1.73 | $1.73 | 191,400 | — | — |
| 2016-07-20 | $1.79 | $1.79 | 101,900 | — | — |
| 2016-07-19 | $1.80 | $1.80 | 574,200 | — | — |
| 2016-07-18 | $1.64 | $1.64 | 24,700 | — | — |
| 2016-07-15 | $1.63 | $1.63 | 46,700 | — | — |
| 2016-07-14 | $1.61 | $1.61 | 24,400 | — | — |
| 2016-07-13 | $1.64 | $1.64 | 166,400 | — | — |
| 2016-07-12 | $1.66 | $1.66 | 234,800 | — | — |
| 2016-07-11 | $1.72 | $1.72 | 315,400 | — | — |
| 2016-07-08 | $1.55 | $1.55 | 223,800 | — | — |
| 2016-07-07 | $1.42 | $1.42 | 72,600 | — | — |
| 2016-07-06 | $1.38 | $1.38 | 69,500 | — | — |
| 2016-07-05 | $1.39 | $1.39 | 61,300 | — | — |
| 2016-07-01 | $1.38 | $1.38 | 25,200 | — | — |
| 2016-06-30 | $1.40 | $1.40 | 16,100 | — | — |
| 2016-06-29 | $1.46 | $1.46 | 37,600 | — | — |
| 2016-06-28 | $1.39 | $1.39 | 29,200 | — | — |
| 2016-06-27 | $1.40 | $1.40 | 49,600 | — | — |
| 2016-06-24 | $1.46 | $1.46 | 117,900 | — | — |
| 2016-06-23 | $1.51 | $1.51 | 23,800 | — | — |
| 2016-06-22 | $1.45 | $1.45 | 35,600 | — | — |
| 2016-06-21 | $1.47 | $1.47 | 64,400 | — | — |
| 2016-06-20 | $1.48 | $1.48 | 215,800 | — | — |
| 2016-06-17 | $1.62 | $1.62 | 64,400 | — | — |
| 2016-06-16 | $1.67 | $1.67 | 35,400 | — | — |
| 2016-06-15 | $1.64 | $1.64 | 28,400 | — | — |
| 2016-06-14 | $1.64 | $1.64 | 28,200 | — | — |
| 2016-06-13 | $1.70 | $1.70 | 247,800 | — | — |
| 2016-06-10 | $1.55 | $1.55 | 22,000 | — | — |
| 2016-06-09 | $1.56 | $1.56 | 42,700 | — | — |
| 2016-06-08 | $1.55 | $1.55 | 46,600 | — | — |
| 2016-06-07 | $1.50 | $1.50 | 207,200 | — | — |
| 2016-06-06 | $1.49 | $1.49 | 81,500 | — | — |
| 2016-06-03 | $1.41 | $1.41 | 46,500 | — | — |
| 2016-06-02 | $1.48 | $1.48 | 19,700 | — | — |
| 2016-06-01 | $1.40 | $1.40 | 105,600 | — | — |
| 2016-05-31 | $1.51 | $1.51 | 186,900 | — | — |
| 2016-05-27 | $1.57 | $1.57 | 302,100 | — | — |
| 2016-05-26 | $1.47 | $1.47 | 158,000 | — | — |
| 2016-05-25 | $1.37 | $1.37 | 32,400 | — | — |
| 2016-05-24 | $1.33 | $1.33 | 21,600 | — | — |
| 2016-05-23 | $1.34 | $1.34 | 70,600 | — | — |
| 2016-05-20 | $1.24 | $1.24 | 23,600 | — | — |
| 2016-05-19 | $1.24 | $1.24 | 6,700 | — | — |
| 2016-05-18 | $1.26 | $1.26 | 25,600 | — | — |
| 2016-05-17 | $1.26 | $1.26 | 26,800 | — | — |
| 2016-05-16 | $1.17 | $1.17 | 114,400 | — | — |
| 2016-05-13 | $1.29 | $1.29 | 51,200 | — | — |
| 2016-05-12 | $1.29 | $1.29 | 42,600 | — | — |
| 2016-05-11 | $1.32 | $1.32 | 23,700 | — | — |
| 2016-05-10 | $1.35 | $1.35 | 15,900 | — | — |
| 2016-05-09 | $1.34 | $1.34 | 121,900 | — | — |
| 2016-05-06 | $1.25 | $1.25 | 70,700 | — | — |
| 2016-05-05 | $1.40 | $1.40 | 50,300 | — | — |
| 2016-05-04 | $1.48 | $1.48 | 93,000 | — | — |
| 2016-05-03 | $1.30 | $1.30 | 20,400 | — | — |
| 2016-05-02 | $1.34 | $1.34 | 51,900 | — | — |
| 2016-04-29 | $1.35 | $1.35 | 56,900 | — | — |
| 2016-04-28 | $1.34 | $1.34 | 41,100 | — | — |
| 2016-04-27 | $1.34 | $1.34 | 37,200 | — | — |
| 2016-04-26 | $1.27 | $1.27 | 28,700 | — | — |
| 2016-04-25 | $1.26 | $1.26 | 41,700 | — | — |
| 2016-04-22 | $1.25 | $1.25 | 53,800 | — | — |
| 2016-04-21 | $1.25 | $1.25 | 163,000 | — | — |
| 2016-04-20 | $1.10 | $1.10 | 76,000 | — | — |
| 2016-04-19 | $1.04 | $1.04 | 33,000 | — | — |
| 2016-04-18 | $1.00 | $1.00 | 12,400 | — | — |
| 2016-04-15 | $1.02 | $1.02 | 16,700 | — | — |
| 2016-04-14 | $1.01 | $1.01 | 40,700 | — | — |
| 2016-04-13 | $0.99 | $0.99 | 39,400 | — | — |
| 2016-04-12 | $0.99 | $0.99 | 73,700 | — | — |
| 2016-04-11 | $0.92 | $0.92 | 5,500 | — | — |
| 2016-04-08 | $0.91 | $0.91 | 4,300 | — | — |
| 2016-04-07 | $0.90 | $0.90 | 54,600 | — | — |
| 2016-04-06 | $0.90 | $0.90 | 78,200 | — | — |
| 2016-04-05 | $0.91 | $0.91 | 21,800 | — | — |
| 2016-04-04 | $0.89 | $0.89 | 18,400 | — | — |
| 2016-04-01 | $0.93 | $0.93 | 11,000 | — | — |
| 2016-03-31 | $0.93 | $0.93 | 31,200 | — | — |
| 2016-03-30 | $0.96 | $0.96 | 4,200 | — | — |
| 2016-03-29 | $0.98 | $0.98 | 28,700 | — | — |
| 2016-03-28 | $0.97 | $0.97 | 15,900 | — | — |
| 2016-03-24 | $0.97 | $0.97 | 7,000 | — | — |
| 2016-03-23 | $0.97 | $0.97 | 13,400 | — | — |
| 2016-03-22 | $0.96 | $0.96 | 4,100 | — | — |
| 2016-03-21 | $0.93 | $0.93 | 8,800 | — | — |
| 2016-03-18 | $0.91 | $0.91 | 11,700 | — | — |
| 2016-03-17 | $0.97 | $0.97 | 48,600 | — | — |
| 2016-03-16 | $1.06 | $1.06 | 28,500 | — | — |
| 2016-03-15 | $1.05 | $1.05 | 30,200 | — | — |
| 2016-03-14 | $1.05 | $1.05 | 51,800 | — | — |
| 2016-03-11 | $1.04 | $1.04 | 75,700 | — | — |
| 2016-03-10 | $1.00 | $1.00 | 25,100 | — | — |
| 2016-03-09 | $1.00 | $1.00 | 45,600 | — | — |
| 2016-03-08 | $1.04 | $1.04 | 96,200 | — | — |
| 2016-03-07 | $0.98 | $0.98 | 229,500 | — | — |
| 2016-03-04 | $0.87 | $0.87 | 16,800 | — | — |
| 2016-03-03 | $0.84 | $0.84 | 10,300 | — | — |
| 2016-03-02 | $0.83 | $0.83 | 1,500 | — | — |
| 2016-03-01 | $0.84 | $0.84 | 2,800 | — | — |
| 2016-02-29 | $0.83 | $0.83 | 13,500 | — | — |
| 2016-02-26 | $0.82 | $0.82 | 7,600 | — | — |
| 2016-02-25 | $0.84 | $0.84 | 35,200 | — | — |
| 2016-02-24 | $0.79 | $0.79 | 1,500 | — | — |
| 2016-02-23 | $0.77 | $0.77 | 5,400 | — | — |
| 2016-02-22 | $0.80 | $0.80 | 17,700 | — | — |
| 2016-02-19 | $0.77 | $0.77 | 10,800 | — | — |
| 2016-02-18 | $0.76 | $0.76 | 4,200 | — | — |
| 2016-02-17 | $0.76 | $0.76 | 3,900 | — | — |
| 2016-02-16 | $0.75 | $0.75 | 8,700 | — | — |
| 2016-02-12 | $0.76 | $0.76 | 13,500 | — | — |
| 2016-02-11 | $0.77 | $0.77 | 19,200 | — | — |
| 2016-02-10 | $0.79 | $0.79 | 23,400 | — | — |
| 2016-02-09 | $0.76 | $0.76 | 16,100 | — | — |
| 2016-02-08 | $0.77 | $0.77 | 4,900 | — | — |
| 2016-02-05 | $0.78 | $0.78 | 14,700 | — | — |
| 2016-02-04 | $0.79 | $0.79 | 16,100 | — | — |
| 2016-02-03 | $0.82 | $0.82 | 22,300 | — | — |
| 2016-02-02 | $0.79 | $0.79 | 39,500 | — | — |
| 2016-02-01 | $0.79 | $0.79 | 6,000 | — | — |
| 2016-01-29 | $0.77 | $0.77 | 71,800 | — | — |
| 2016-01-28 | $0.83 | $0.83 | 50,400 | — | — |
| 2016-01-27 | $0.85 | $0.85 | 20,500 | — | — |
| 2016-01-26 | $0.88 | $0.88 | 8,000 | — | — |
| 2016-01-25 | $0.86 | $0.86 | 16,200 | — | — |
| 2016-01-22 | $0.87 | $0.87 | 3,500 | — | — |
| 2016-01-21 | $0.86 | $0.86 | 14,000 | — | — |
| 2016-01-20 | $0.88 | $0.88 | 31,900 | — | — |
| 2016-01-19 | $0.91 | $0.91 | 14,800 | — | — |
| 2016-01-15 | $0.85 | $0.85 | 69,800 | — | — |
| 2016-01-14 | $0.89 | $0.89 | 30,700 | — | — |
| 2016-01-13 | $0.93 | $0.93 | 18,800 | — | — |
| 2016-01-12 | $0.97 | $0.97 | 12,000 | — | — |
| 2016-01-11 | $0.97 | $0.97 | 20,700 | — | — |
| 2016-01-08 | $0.95 | $0.95 | 20,900 | — | — |
| 2016-01-07 | $0.95 | $0.95 | 73,300 | — | — |
| 2016-01-06 | $0.99 | $0.99 | 3,600 | — | — |
| 2016-01-05 | $0.97 | $0.97 | 10,100 | — | — |
| 2016-01-04 | $0.93 | $0.93 | 30,800 | — | — |