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
- 1980-03-17 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 | $3.01 | $6.05 | 7,246,600 | — | — |
| 2016-12-29 | $3.19 | $6.41 | 7,006,800 | — | — |
| 2016-12-28 | $3.00 | $6.03 | 4,199,700 | — | — |
| 2016-12-27 | $2.90 | $5.83 | 3,521,000 | — | — |
| 2016-12-23 | $2.84 | $5.71 | 5,952,100 | — | — |
| 2016-12-22 | $2.78 | $5.59 | 5,337,700 | — | — |
| 2016-12-21 | $2.73 | $5.49 | 3,207,000 | — | — |
| 2016-12-20 | $2.80 | $5.63 | 9,026,100 | — | — |
| 2016-12-19 | $2.73 | $5.49 | 8,001,000 | — | — |
| 2016-12-16 | $2.67 | $5.37 | 12,258,300 | — | — |
| 2016-12-15 | $2.64 | $5.31 | 13,060,200 | — | — |
| 2016-12-14 | $2.84 | $5.71 | 10,066,000 | — | — |
| 2016-12-13 | $3.01 | $6.05 | 6,227,700 | — | — |
| 2016-12-12 | $2.93 | $5.89 | 5,709,400 | — | — |
| 2016-12-09 | $2.90 | $5.83 | 7,058,200 | — | — |
| 2016-12-08 | $3.08 | $6.19 | 7,810,500 | — | — |
| 2016-12-07 | $3.09 | $6.21 | 11,839,300 | — | — |
| 2016-12-06 | $3.11 | $6.25 | 6,342,600 | — | — |
| 2016-12-05 | $3.09 | $6.21 | 7,433,000 | — | — |
| 2016-12-02 | $3.16 | $6.35 | 4,912,500 | — | — |
| 2016-12-01 | $3.09 | $6.21 | 7,003,200 | — | — |
| 2016-11-30 | $3.07 | $6.17 | 8,661,000 | — | — |
| 2016-11-29 | $3.21 | $6.45 | 3,944,800 | — | — |
| 2016-11-28 | $3.30 | $6.63 | 6,124,700 | — | — |
| 2016-11-25 | $3.08 | $6.19 | 2,473,400 | — | — |
| 2016-11-23 | $3.05 | $6.13 | 10,156,200 | — | — |
| 2016-11-22 | $3.13 | $6.29 | 6,418,900 | — | — |
| 2016-11-21 | $3.22 | $6.47 | 4,511,400 | — | — |
| 2016-11-18 | $3.24 | $6.51 | 6,749,700 | — | — |
| 2016-11-17 | $3.28 | $6.59 | 9,475,500 | — | — |
| 2016-11-16 | $3.33 | $6.69 | 10,007,600 | — | — |
| 2016-11-15 | $3.57 | $7.18 | 5,612,000 | — | — |
| 2016-11-14 | $3.52 | $7.08 | 6,766,300 | — | — |
| 2016-11-11 | $3.39 | $6.81 | 9,988,800 | — | — |
| 2016-11-10 | $3.74 | $7.52 | 8,970,500 | — | — |
| 2016-11-09 | $4.10 | $8.24 | 6,854,000 | — | — |
| 2016-11-08 | $3.99 | $8.02 | 5,268,800 | — | — |
| 2016-11-07 | $4.09 | $8.22 | 3,560,300 | — | — |
| 2016-11-04 | $4.17 | $8.38 | 5,629,900 | — | — |
| 2016-11-03 | $4.21 | $8.46 | 4,709,800 | — | — |
| 2016-11-02 | $4.14 | $8.32 | 8,160,100 | — | — |
| 2016-11-01 | $4.33 | $8.70 | 5,094,000 | — | — |
| 2016-10-31 | $4.15 | $8.34 | 3,654,500 | — | — |
| 2016-10-28 | $4.05 | $8.14 | 4,711,400 | — | — |
| 2016-10-27 | $4.03 | $8.10 | 4,740,800 | — | — |
| 2016-10-26 | $4.08 | $8.20 | 3,237,800 | — | — |
| 2016-10-25 | $4.22 | $8.48 | 4,301,800 | — | — |
| 2016-10-24 | $4.07 | $8.18 | 5,278,600 | — | — |
| 2016-10-21 | $4.34 | $8.72 | 3,421,800 | — | — |
| 2016-10-20 | $4.33 | $8.70 | 4,160,000 | — | — |
| 2016-10-19 | $4.38 | $8.80 | 5,761,300 | — | — |
| 2016-10-18 | $4.43 | $8.91 | 6,984,400 | — | — |
| 2016-10-17 | $4.15 | $8.34 | 3,603,500 | — | — |
| 2016-10-14 | $4.01 | $8.06 | 4,599,300 | — | — |
| 2016-10-13 | $4.22 | $8.48 | 6,602,900 | — | — |
| 2016-10-12 | $4.06 | $8.16 | 4,919,900 | — | — |
| 2016-10-11 | $4.03 | $8.10 | 5,752,100 | — | — |
| 2016-10-10 | $4.23 | $8.50 | 5,476,700 | — | — |
| 2016-10-07 | $4.25 | $8.54 | 8,096,900 | — | — |
| 2016-10-06 | $4.26 | $8.56 | 5,923,700 | — | — |
| 2016-10-05 | $4.48 | $9.01 | 5,898,900 | — | — |
| 2016-10-04 | $4.41 | $8.87 | 8,623,000 | — | — |
| 2016-10-03 | $4.80 | $9.65 | 3,753,000 | — | — |
| 2016-09-30 | $4.85 | $9.75 | 4,394,600 | — | — |
| 2016-09-29 | $4.89 | $9.83 | 5,677,400 | — | — |
| 2016-09-28 | $5.04 | $10.13 | 6,096,100 | — | — |
| 2016-09-27 | $4.90 | $9.85 | 3,351,400 | — | — |
| 2016-09-26 | $4.93 | $9.91 | 3,799,100 | — | — |
| 2016-09-23 | $4.94 | $9.93 | 5,003,500 | — | — |
| 2016-09-22 | $4.98 | $10.01 | 6,120,400 | — | — |
| 2016-09-21 | $5.18 | $10.41 | 7,708,600 | — | — |
| 2016-09-20 | $4.75 | $9.55 | 3,836,000 | — | — |
| 2016-09-19 | $4.86 | $9.77 | 2,973,100 | — | — |
| 2016-09-16 | $4.79 | $9.63 | 8,879,400 | — | — |
| 2016-09-15 | $4.91 | $9.87 | 4,567,700 | — | — |
| 2016-09-14 | $4.99 | $10.03 | 4,439,200 | — | — |
| 2016-09-13 | $4.90 | $9.85 | 5,567,100 | — | — |
| 2016-09-12 | $5.21 | $10.47 | 10,053,300 | — | — |
| 2016-09-09 | $5.06 | $10.17 | 7,891,100 | — | — |
| 2016-09-08 | $5.40 | $10.86 | 7,494,300 | — | — |
| 2016-09-07 | $5.61 | $11.28 | 5,061,600 | — | — |
| 2016-09-06 | $5.65 | $11.28 | 5,170,000 | — | — |
| 2016-09-02 | $5.52 | $11.02 | 6,887,800 | — | — |
| 2016-09-01 | $5.33 | $10.64 | 9,219,300 | — | — |
| 2016-08-31 | $5.03 | $10.05 | 6,864,400 | — | — |
| 2016-08-30 | $5.16 | $10.30 | 9,124,500 | — | — |
| 2016-08-29 | $5.55 | $11.08 | 5,868,000 | — | — |
| 2016-08-26 | $5.80 | $11.58 | 7,273,400 | — | — |
| 2016-08-25 | $5.76 | $11.50 | 4,839,800 | — | — |
| 2016-08-24 | $5.67 | $11.32 | 4,761,400 | — | — |
| 2016-08-23 | $6.01 | $12.00 | 4,711,800 | — | — |
| 2016-08-22 | $6.19 | $12.36 | 3,180,200 | — | — |
| 2016-08-19 | $6.37 | $12.72 | 4,317,100 | — | — |
| 2016-08-18 | $6.42 | $12.82 | 3,716,400 | — | — |
| 2016-08-17 | $6.24 | $12.46 | 5,760,800 | — | — |
| 2016-08-16 | $6.32 | $12.62 | 3,471,600 | — | — |
| 2016-08-15 | $6.35 | $12.68 | 2,514,200 | — | — |
| 2016-08-12 | $6.38 | $12.74 | 3,473,900 | — | — |
| 2016-08-11 | $6.41 | $12.80 | 6,487,300 | — | — |
| 2016-08-10 | $6.45 | $12.88 | 3,935,900 | — | — |
| 2016-08-09 | $6.35 | $12.68 | 3,036,700 | — | — |
| 2016-08-08 | $6.22 | $12.42 | 4,725,200 | — | — |
| 2016-08-05 | $6.14 | $12.26 | 7,457,900 | — | — |
| 2016-08-04 | $6.43 | $12.84 | 3,626,000 | — | — |
| 2016-08-03 | $6.18 | $12.34 | 4,796,400 | — | — |
| 2016-08-02 | $6.39 | $12.76 | 5,099,000 | — | — |
| 2016-08-01 | $6.45 | $12.88 | 5,937,800 | — | — |
| 2016-07-29 | $6.21 | $12.40 | 5,764,300 | — | — |
| 2016-07-28 | $6.23 | $12.44 | 5,079,700 | — | — |
| 2016-07-27 | $6.20 | $12.38 | 6,968,800 | — | — |
| 2016-07-26 | $5.81 | $11.60 | 4,870,000 | — | — |
| 2016-07-25 | $5.47 | $10.92 | 6,575,700 | — | — |
| 2016-07-22 | $5.88 | $11.74 | 3,873,700 | — | — |
| 2016-07-21 | $5.94 | $11.86 | 5,518,900 | — | — |
| 2016-07-20 | $5.57 | $11.12 | 9,034,200 | — | — |
| 2016-07-19 | $5.88 | $11.74 | 4,310,300 | — | — |
| 2016-07-18 | $5.93 | $11.84 | 5,520,700 | — | — |
| 2016-07-15 | $5.90 | $11.78 | 4,860,500 | — | — |
| 2016-07-14 | $5.85 | $11.68 | 7,544,300 | — | — |
| 2016-07-13 | $6.09 | $12.16 | 6,360,500 | — | — |
| 2016-07-12 | $5.64 | $11.26 | 5,510,600 | — | — |
| 2016-07-11 | $5.76 | $11.50 | 6,022,700 | — | — |
| 2016-07-08 | $5.66 | $11.30 | 6,099,100 | — | — |
| 2016-07-07 | $5.34 | $10.66 | 5,960,300 | — | — |
| 2016-07-06 | $5.48 | $10.94 | 6,190,900 | — | — |
| 2016-07-05 | $5.27 | $10.52 | 5,489,400 | — | — |
| 2016-07-01 | $5.18 | $10.34 | 4,348,200 | — | — |
| 2016-06-30 | $4.90 | $9.79 | 4,470,100 | — | — |
| 2016-06-29 | $4.91 | $9.81 | 8,142,900 | — | — |
| 2016-06-28 | $4.43 | $8.85 | 4,558,500 | — | — |
| 2016-06-27 | $4.63 | $9.25 | 7,824,100 | — | — |
| 2016-06-24 | $4.64 | $9.27 | 6,896,700 | — | — |
| 2016-06-23 | $4.24 | $8.47 | 5,033,200 | — | — |
| 2016-06-22 | $4.34 | $8.67 | 5,873,600 | — | — |
| 2016-06-21 | $4.08 | $8.15 | 3,694,200 | — | — |
| 2016-06-20 | $4.26 | $8.51 | 5,767,700 | — | — |
| 2016-06-17 | $4.31 | $8.61 | 32,725,200 | — | — |
| 2016-06-16 | $4.25 | $8.49 | 12,918,900 | — | — |
| 2016-06-15 | $4.45 | $8.89 | 9,175,900 | — | — |
| 2016-06-14 | $4.19 | $8.37 | 5,828,100 | — | — |
| 2016-06-13 | $4.22 | $8.43 | 7,476,300 | — | — |
| 2016-06-10 | $4.38 | $8.75 | 4,556,000 | — | — |
| 2016-06-09 | $4.47 | $8.93 | 6,181,300 | — | — |
| 2016-06-08 | $4.41 | $8.81 | 6,618,300 | — | — |
| 2016-06-07 | $4.10 | $8.19 | 4,117,800 | — | — |
| 2016-06-06 | $4.12 | $8.23 | 5,096,100 | — | — |
| 2016-06-03 | $4.21 | $8.41 | 9,836,600 | — | — |
| 2016-06-02 | $3.72 | $7.43 | 4,596,300 | — | — |
| 2016-06-01 | $3.69 | $7.37 | 5,803,500 | — | — |
| 2016-05-31 | $3.52 | $7.03 | 6,516,800 | — | — |
| 2016-05-27 | $3.50 | $6.99 | 5,085,100 | — | — |
| 2016-05-26 | $3.58 | $7.15 | 5,327,700 | — | — |
| 2016-05-25 | $3.60 | $7.19 | 11,943,100 | — | — |
| 2016-05-24 | $3.70 | $7.39 | 7,058,100 | — | — |
| 2016-05-23 | $3.98 | $7.95 | 4,527,100 | — | — |
| 2016-05-20 | $4.03 | $8.05 | 4,917,900 | — | — |
| 2016-05-19 | $4.08 | $8.15 | 6,232,000 | — | — |
| 2016-05-18 | $3.88 | $7.75 | 7,184,100 | — | — |
| 2016-05-17 | $4.31 | $8.61 | 4,494,500 | — | — |
| 2016-05-16 | $4.35 | $8.69 | 4,487,700 | — | — |
| 2016-05-13 | $4.24 | $8.47 | 4,849,100 | — | — |
| 2016-05-12 | $4.14 | $8.27 | 4,971,000 | — | — |
| 2016-05-11 | $4.36 | $8.71 | 5,367,500 | — | — |
| 2016-05-10 | $4.28 | $8.55 | 4,588,900 | — | — |
| 2016-05-09 | $4.13 | $8.25 | 6,423,900 | — | — |
| 2016-05-06 | $4.62 | $9.23 | 5,946,500 | — | — |
| 2016-05-05 | $4.33 | $8.65 | 5,493,800 | — | — |
| 2016-05-04 | $4.21 | $8.41 | 5,476,900 | — | — |
| 2016-05-03 | $4.38 | $8.75 | 5,506,700 | — | — |
| 2016-05-02 | $4.57 | $9.13 | 6,031,400 | — | — |
| 2016-04-29 | $4.70 | $9.39 | 8,588,500 | — | — |
| 2016-04-28 | $4.38 | $8.75 | 5,540,700 | — | — |
| 2016-04-27 | $4.07 | $8.13 | 4,305,600 | — | — |
| 2016-04-26 | $3.95 | $7.89 | 5,586,000 | — | — |
| 2016-04-25 | $4.06 | $8.11 | 4,941,100 | — | — |
| 2016-04-22 | $4.06 | $8.11 | 6,712,000 | — | — |
| 2016-04-21 | $4.11 | $8.21 | 9,555,600 | — | — |
| 2016-04-20 | $4.22 | $8.43 | 7,474,600 | — | — |
| 2016-04-19 | $4.33 | $8.65 | 7,101,200 | — | — |
| 2016-04-18 | $4.04 | $8.07 | 4,062,100 | — | — |
| 2016-04-15 | $4.08 | $8.15 | 3,661,800 | — | — |
| 2016-04-14 | $3.91 | $7.81 | 4,999,700 | — | — |
| 2016-04-13 | $4.10 | $8.19 | 4,548,900 | — | — |
| 2016-04-12 | $4.25 | $8.49 | 5,543,700 | — | — |
| 2016-04-11 | $4.36 | $8.71 | 5,318,000 | — | — |
| 2016-04-08 | $4.16 | $8.31 | 6,130,700 | — | — |
| 2016-04-07 | $3.95 | $7.89 | 5,896,000 | — | — |
| 2016-04-06 | $3.80 | $7.59 | 8,851,200 | — | — |
| 2016-04-05 | $3.83 | $7.65 | 8,184,700 | — | — |
| 2016-04-04 | $3.63 | $7.25 | 7,208,200 | — | — |
| 2016-04-01 | $3.98 | $7.95 | 4,843,300 | — | — |
| 2016-03-31 | $3.94 | $7.87 | 4,972,400 | — | — |
| 2016-03-30 | $3.94 | $7.87 | 6,782,000 | — | — |
| 2016-03-29 | $3.98 | $7.95 | 8,355,800 | — | — |
| 2016-03-28 | $3.65 | $7.29 | 4,591,800 | — | — |
| 2016-03-24 | $3.64 | $7.27 | 6,862,300 | — | — |
| 2016-03-23 | $3.53 | $7.05 | 9,903,300 | — | — |
| 2016-03-22 | $3.86 | $7.71 | 6,980,200 | — | — |
| 2016-03-21 | $3.84 | $7.67 | 7,340,500 | — | — |
| 2016-03-18 | $3.76 | $7.51 | 18,588,700 | — | — |
| 2016-03-17 | $3.94 | $7.87 | 14,918,700 | — | — |
| 2016-03-16 | $4.26 | $8.51 | 8,465,500 | — | — |
| 2016-03-15 | $3.87 | $7.73 | 6,738,200 | — | — |
| 2016-03-14 | $3.82 | $7.63 | 9,939,500 | — | — |
| 2016-03-11 | $4.08 | $8.15 | 6,300,800 | — | — |
| 2016-03-10 | $4.17 | $8.33 | 6,854,900 | — | — |
| 2016-03-09 | $4.06 | $8.11 | 6,701,200 | — | — |
| 2016-03-08 | $4.10 | $8.16 | 8,042,400 | — | — |
| 2016-03-07 | $4.30 | $8.56 | 6,725,300 | — | — |
| 2016-03-04 | $4.10 | $8.16 | 9,327,200 | — | — |
| 2016-03-03 | $4.24 | $8.44 | 8,356,000 | — | — |
| 2016-03-02 | $4.05 | $8.06 | 7,265,000 | — | — |
| 2016-03-01 | $3.91 | $7.78 | 7,412,200 | — | — |
| 2016-02-29 | $4.27 | $8.50 | 5,994,400 | — | — |
| 2016-02-26 | $4.07 | $8.10 | 7,542,900 | — | — |
| 2016-02-25 | $4.24 | $8.44 | 4,497,000 | — | — |
| 2016-02-24 | $4.09 | $8.14 | 7,555,300 | — | — |
| 2016-02-23 | $4.04 | $8.04 | 8,723,800 | — | — |
| 2016-02-22 | $4.08 | $8.12 | 8,865,000 | — | — |
| 2016-02-19 | $3.97 | $7.90 | 5,400,100 | — | — |
| 2016-02-18 | $4.04 | $8.04 | 10,871,300 | — | — |
| 2016-02-17 | $4.24 | $8.44 | 5,380,400 | — | — |
| 2016-02-16 | $4.14 | $8.24 | 10,634,100 | — | — |
| 2016-02-12 | $4.56 | $9.08 | 8,561,800 | — | — |
| 2016-02-11 | $4.50 | $8.96 | 10,037,100 | — | — |
| 2016-02-10 | $4.05 | $8.06 | 7,809,600 | — | — |
| 2016-02-09 | $3.98 | $7.92 | 7,430,900 | — | — |
| 2016-02-08 | $4.15 | $8.26 | 7,001,600 | — | — |
| 2016-02-05 | $4.17 | $8.30 | 6,056,900 | — | — |
| 2016-02-04 | $3.89 | $7.74 | 9,875,300 | — | — |
| 2016-02-03 | $3.81 | $7.58 | 11,238,600 | — | — |
| 2016-02-02 | $3.51 | $6.99 | 5,499,100 | — | — |
| 2016-02-01 | $3.58 | $7.13 | 5,688,500 | — | — |
| 2016-01-29 | $3.40 | $6.77 | 7,301,400 | — | — |
| 2016-01-28 | $3.26 | $6.49 | 6,854,100 | — | — |
| 2016-01-27 | $3.53 | $7.03 | 4,211,000 | — | — |
| 2016-01-26 | $3.48 | $6.93 | 7,727,200 | — | — |
| 2016-01-25 | $3.23 | $6.43 | 5,352,500 | — | — |
| 2016-01-22 | $2.90 | $5.77 | 6,756,200 | — | — |
| 2016-01-21 | $3.07 | $6.11 | 5,244,300 | — | — |
| 2016-01-20 | $3.13 | $6.23 | 7,001,900 | — | — |
| 2016-01-19 | $2.93 | $5.83 | 5,057,500 | — | — |
| 2016-01-15 | $3.14 | $6.25 | 4,676,300 | — | — |
| 2016-01-14 | $3.00 | $5.97 | 4,928,400 | — | — |
| 2016-01-13 | $3.11 | $6.19 | 5,088,300 | — | — |
| 2016-01-12 | $3.17 | $6.31 | 5,610,500 | — | — |
| 2016-01-11 | $3.16 | $6.29 | 5,388,500 | — | — |
| 2016-01-08 | $3.10 | $6.17 | 5,213,600 | — | — |
| 2016-01-07 | $3.12 | $6.21 | 6,607,400 | — | — |
| 2016-01-06 | $3.00 | $5.97 | 3,933,400 | — | — |
| 2016-01-05 | $2.86 | $5.69 | 3,270,000 | — | — |
| 2016-01-04 | $2.90 | $5.77 | 6,361,500 | — | — |