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
- 2012-02-01 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 | $1.58 | $1.58 | 0 | — | — |
| 2016-12-29 | $1.58 | $1.58 | 0 | — | — |
| 2016-12-28 | $1.58 | $1.58 | 0 | — | — |
| 2016-12-27 | $1.58 | $1.58 | 0 | — | — |
| 2016-12-23 | $1.58 | $1.58 | 0 | — | — |
| 2016-12-22 | $1.58 | $1.58 | 0 | — | — |
| 2016-12-21 | $1.58 | $1.58 | 0 | — | — |
| 2016-12-20 | $1.58 | $1.58 | 0 | — | — |
| 2016-12-19 | $1.58 | $1.58 | 0 | — | — |
| 2016-12-16 | $1.58 | $1.58 | 0 | — | — |
| 2016-12-15 | $1.58 | $1.58 | 0 | — | — |
| 2016-12-14 | $1.58 | $1.58 | 0 | — | — |
| 2016-12-13 | $1.58 | $1.58 | 0 | — | — |
| 2016-12-12 | $1.58 | $1.58 | 0 | — | — |
| 2016-12-09 | $1.58 | $1.58 | 0 | — | — |
| 2016-12-08 | $1.58 | $1.58 | 0 | — | — |
| 2016-12-07 | $1.58 | $1.58 | 0 | — | — |
| 2016-12-06 | $1.58 | $1.58 | 254,900 | — | — |
| 2016-12-05 | $1.54 | $1.54 | 233,700 | — | — |
| 2016-12-02 | $1.55 | $1.55 | 480,800 | — | — |
| 2016-12-01 | $1.51 | $1.51 | 189,200 | — | — |
| 2016-11-30 | $1.55 | $1.55 | 121,500 | — | — |
| 2016-11-29 | $1.55 | $1.55 | 357,800 | — | — |
| 2016-11-28 | $1.61 | $1.61 | 396,000 | — | — |
| 2016-11-25 | $1.43 | $1.43 | 214,800 | — | — |
| 2016-11-23 | $1.46 | $1.46 | 439,500 | — | — |
| 2016-11-22 | $1.58 | $1.58 | 762,600 | — | — |
| 2016-11-21 | $1.57 | $1.57 | 221,600 | — | — |
| 2016-11-18 | $1.53 | $1.53 | 339,900 | — | — |
| 2016-11-17 | $1.58 | $1.58 | 420,500 | — | — |
| 2016-11-16 | $1.77 | $1.77 | 354,300 | — | — |
| 2016-11-15 | $1.60 | $1.60 | 546,200 | — | — |
| 2016-11-14 | $1.43 | $1.43 | 1,184,800 | — | — |
| 2016-11-11 | $1.51 | $1.51 | 1,432,800 | — | — |
| 2016-11-10 | $1.78 | $1.78 | 555,400 | — | — |
| 2016-11-09 | $1.86 | $1.86 | 341,900 | — | — |
| 2016-11-08 | $1.88 | $1.88 | 259,800 | — | — |
| 2016-11-07 | $1.89 | $1.89 | 294,200 | — | — |
| 2016-11-04 | $1.88 | $1.88 | 253,900 | — | — |
| 2016-11-03 | $1.91 | $1.91 | 176,400 | — | — |
| 2016-11-02 | $1.92 | $1.92 | 620,000 | — | — |
| 2016-11-01 | $1.90 | $1.90 | 525,700 | — | — |
| 2016-10-31 | $1.88 | $1.88 | 365,200 | — | — |
| 2016-10-28 | $1.90 | $1.90 | 181,200 | — | — |
| 2016-10-27 | $1.88 | $1.88 | 310,800 | — | — |
| 2016-10-26 | $1.89 | $1.89 | 277,600 | — | — |
| 2016-10-25 | $1.95 | $1.95 | 211,400 | — | — |
| 2016-10-24 | $1.95 | $1.95 | 341,900 | — | — |
| 2016-10-21 | $1.99 | $1.99 | 228,100 | — | — |
| 2016-10-20 | $2.03 | $2.03 | 287,700 | — | — |
| 2016-10-19 | $2.10 | $2.10 | 509,600 | — | — |
| 2016-10-18 | $2.01 | $2.01 | 402,500 | — | — |
| 2016-10-17 | $1.94 | $1.94 | 197,900 | — | — |
| 2016-10-14 | $1.95 | $1.95 | 241,100 | — | — |
| 2016-10-13 | $1.99 | $1.99 | 236,400 | — | — |
| 2016-10-12 | $1.96 | $1.96 | 294,100 | — | — |
| 2016-10-11 | $1.97 | $1.97 | 258,900 | — | — |
| 2016-10-10 | $2.06 | $2.06 | 251,300 | — | — |
| 2016-10-07 | $1.97 | $1.97 | 379,400 | — | — |
| 2016-10-06 | $1.93 | $1.93 | 476,500 | — | — |
| 2016-10-05 | $2.04 | $2.04 | 566,000 | — | — |
| 2016-10-04 | $2.00 | $2.00 | 1,122,200 | — | — |
| 2016-10-03 | $2.17 | $2.17 | 257,500 | — | — |
| 2016-09-30 | $2.28 | $2.28 | 293,500 | — | — |
| 2016-09-29 | $2.29 | $2.29 | 271,600 | — | — |
| 2016-09-28 | $2.24 | $2.24 | 182,900 | — | — |
| 2016-09-27 | $2.23 | $2.23 | 474,600 | — | — |
| 2016-09-26 | $2.35 | $2.35 | 516,200 | — | — |
| 2016-09-23 | $2.40 | $2.40 | 468,700 | — | — |
| 2016-09-22 | $2.43 | $2.43 | 372,100 | — | — |
| 2016-09-21 | $2.38 | $2.38 | 827,600 | — | — |
| 2016-09-20 | $2.34 | $2.34 | 480,500 | — | — |
| 2016-09-19 | $2.30 | $2.30 | 989,700 | — | — |
| 2016-09-16 | $2.13 | $2.13 | 387,000 | — | — |
| 2016-09-15 | $2.11 | $2.11 | 844,500 | — | — |
| 2016-09-14 | $1.96 | $1.96 | 272,400 | — | — |
| 2016-09-13 | $1.88 | $1.88 | 267,400 | — | — |
| 2016-09-12 | $1.98 | $1.98 | 416,100 | — | — |
| 2016-09-09 | $1.95 | $1.95 | 335,700 | — | — |
| 2016-09-08 | $2.08 | $2.08 | 354,900 | — | — |
| 2016-09-07 | $2.13 | $2.13 | 454,600 | — | — |
| 2016-09-06 | $2.16 | $2.16 | 1,041,100 | — | — |
| 2016-09-02 | $2.06 | $2.06 | 1,458,500 | — | — |
| 2016-09-01 | $1.72 | $1.72 | 539,700 | — | — |
| 2016-08-31 | $1.56 | $1.56 | 758,300 | — | — |
| 2016-08-30 | $1.66 | $1.66 | 228,900 | — | — |
| 2016-08-29 | $1.75 | $1.75 | 369,500 | — | — |
| 2016-08-26 | $1.79 | $1.79 | 492,900 | — | — |
| 2016-08-25 | $1.76 | $1.76 | 502,700 | — | — |
| 2016-08-24 | $1.65 | $1.65 | 890,500 | — | — |
| 2016-08-23 | $1.74 | $1.74 | 530,800 | — | — |
| 2016-08-22 | $1.74 | $1.74 | 540,800 | — | — |
| 2016-08-19 | $1.88 | $1.88 | 333,900 | — | — |
| 2016-08-18 | $1.96 | $1.96 | 449,700 | — | — |
| 2016-08-17 | $1.73 | $1.73 | 1,371,500 | — | — |
| 2016-08-16 | $1.87 | $1.87 | 450,200 | — | — |
| 2016-08-15 | $1.88 | $1.88 | 660,500 | — | — |
| 2016-08-12 | $1.99 | $1.99 | 569,800 | — | — |
| 2016-08-11 | $1.99 | $1.99 | 344,200 | — | — |
| 2016-08-10 | $2.02 | $2.02 | 522,200 | — | — |
| 2016-08-09 | $1.98 | $1.98 | 296,300 | — | — |
| 2016-08-08 | $2.02 | $2.02 | 495,000 | — | — |
| 2016-08-05 | $2.07 | $2.07 | 790,400 | — | — |
| 2016-08-04 | $2.10 | $2.10 | 462,400 | — | — |
| 2016-08-03 | $2.12 | $2.12 | 386,200 | — | — |
| 2016-08-02 | $2.23 | $2.23 | 743,100 | — | — |
| 2016-08-01 | $2.30 | $2.30 | 382,000 | — | — |
| 2016-07-29 | $2.21 | $2.21 | 490,400 | — | — |
| 2016-07-28 | $2.15 | $2.15 | 360,100 | — | — |
| 2016-07-27 | $2.18 | $2.18 | 440,500 | — | — |
| 2016-07-26 | $2.10 | $2.10 | 414,500 | — | — |
| 2016-07-25 | $1.99 | $1.99 | 330,800 | — | — |
| 2016-07-22 | $2.00 | $2.00 | 356,300 | — | — |
| 2016-07-21 | $1.91 | $1.91 | 801,900 | — | — |
| 2016-07-20 | $1.97 | $1.97 | 1,102,600 | — | — |
| 2016-07-19 | $2.19 | $2.19 | 435,100 | — | — |
| 2016-07-18 | $2.23 | $2.23 | 569,300 | — | — |
| 2016-07-15 | $2.27 | $2.27 | 480,700 | — | — |
| 2016-07-14 | $2.29 | $2.29 | 658,400 | — | — |
| 2016-07-13 | $2.22 | $2.22 | 410,500 | — | — |
| 2016-07-12 | $2.20 | $2.20 | 586,100 | — | — |
| 2016-07-11 | $2.26 | $2.26 | 695,700 | — | — |
| 2016-07-08 | $2.18 | $2.18 | 938,800 | — | — |
| 2016-07-07 | $2.23 | $2.23 | 928,500 | — | — |
| 2016-07-06 | $2.32 | $2.32 | 1,302,700 | — | — |
| 2016-07-05 | $2.17 | $2.17 | 864,600 | — | — |
| 2016-07-01 | $1.98 | $1.98 | 744,500 | — | — |
| 2016-06-30 | $1.83 | $1.83 | 530,900 | — | — |
| 2016-06-29 | $1.82 | $1.82 | 782,800 | — | — |
| 2016-06-28 | $1.72 | $1.72 | 435,500 | — | — |
| 2016-06-27 | $1.71 | $1.71 | 1,023,400 | — | — |
| 2016-06-24 | $1.59 | $1.59 | 597,000 | — | — |
| 2016-06-23 | $1.52 | $1.52 | 400,100 | — | — |
| 2016-06-22 | $1.53 | $1.53 | 402,500 | — | — |
| 2016-06-21 | $1.58 | $1.58 | 825,800 | — | — |
| 2016-06-20 | $1.69 | $1.69 | 465,100 | — | — |
| 2016-06-17 | $1.74 | $1.74 | 571,600 | — | — |
| 2016-06-16 | $1.76 | $1.76 | 701,900 | — | — |
| 2016-06-15 | $1.77 | $1.77 | 752,900 | — | — |
| 2016-06-14 | $1.74 | $1.74 | 1,025,100 | — | — |
| 2016-06-13 | $1.74 | $1.74 | 938,800 | — | — |
| 2016-06-10 | $1.55 | $1.55 | 610,500 | — | — |
| 2016-06-09 | $1.49 | $1.49 | 648,400 | — | — |
| 2016-06-08 | $1.50 | $1.50 | 901,100 | — | — |
| 2016-06-07 | $1.41 | $1.41 | 510,600 | — | — |
| 2016-06-06 | $1.39 | $1.39 | 828,700 | — | — |
| 2016-06-03 | $1.23 | $1.23 | 507,000 | — | — |
| 2016-06-02 | $1.12 | $1.12 | 197,300 | — | — |
| 2016-06-01 | $1.12 | $1.12 | 219,600 | — | — |
| 2016-05-31 | $1.14 | $1.14 | 341,900 | — | — |
| 2016-05-27 | $1.13 | $1.13 | 235,400 | — | — |
| 2016-05-26 | $1.16 | $1.16 | 303,100 | — | — |
| 2016-05-25 | $1.12 | $1.12 | 289,800 | — | — |
| 2016-05-24 | $1.11 | $1.11 | 454,000 | — | — |
| 2016-05-23 | $1.16 | $1.16 | 285,200 | — | — |
| 2016-05-20 | $1.12 | $1.12 | 241,600 | — | — |
| 2016-05-19 | $1.12 | $1.12 | 819,900 | — | — |
| 2016-05-18 | $1.10 | $1.10 | 929,700 | — | — |
| 2016-05-17 | $1.17 | $1.17 | 517,300 | — | — |
| 2016-05-16 | $1.18 | $1.18 | 537,500 | — | — |
| 2016-05-13 | $1.16 | $1.16 | 419,800 | — | — |
| 2016-05-12 | $1.18 | $1.18 | 360,200 | — | — |
| 2016-05-11 | $1.17 | $1.17 | 612,400 | — | — |
| 2016-05-10 | $1.11 | $1.11 | 677,300 | — | — |
| 2016-05-09 | $1.12 | $1.12 | 509,900 | — | — |
| 2016-05-06 | $1.21 | $1.21 | 431,200 | — | — |
| 2016-05-05 | $1.16 | $1.16 | 522,400 | — | — |
| 2016-05-04 | $1.20 | $1.20 | 1,168,600 | — | — |
| 2016-05-03 | $1.28 | $1.28 | 1,017,500 | — | — |
| 2016-05-02 | $1.33 | $1.33 | 1,263,800 | — | — |
| 2016-04-29 | $1.27 | $1.27 | 1,108,400 | — | — |
| 2016-04-28 | $1.12 | $1.12 | 693,900 | — | — |
| 2016-04-27 | $1.10 | $1.10 | 806,200 | — | — |
| 2016-04-26 | $1.11 | $1.11 | 1,003,700 | — | — |
| 2016-04-25 | $0.96 | $0.96 | 441,000 | — | — |
| 2016-04-22 | $0.90 | $0.90 | 525,500 | — | — |
| 2016-04-21 | $0.85 | $0.85 | 473,100 | — | — |
| 2016-04-20 | $0.80 | $0.80 | 262,500 | — | — |
| 2016-04-19 | $0.79 | $0.79 | 521,200 | — | — |
| 2016-04-18 | $0.74 | $0.74 | 293,700 | — | — |
| 2016-04-15 | $0.78 | $0.78 | 259,000 | — | — |
| 2016-04-14 | $0.73 | $0.73 | 223,100 | — | — |
| 2016-04-13 | $0.75 | $0.75 | 225,800 | — | — |
| 2016-04-12 | $0.76 | $0.76 | 643,200 | — | — |
| 2016-04-11 | $0.82 | $0.82 | 549,900 | — | — |
| 2016-04-08 | $0.79 | $0.79 | 493,900 | — | — |
| 2016-04-07 | $0.72 | $0.72 | 514,700 | — | — |
| 2016-04-06 | $0.65 | $0.65 | 227,300 | — | — |
| 2016-04-05 | $0.62 | $0.62 | 374,800 | — | — |
| 2016-04-04 | $0.60 | $0.60 | 260,500 | — | — |
| 2016-04-01 | $0.56 | $0.56 | 384,000 | — | — |
| 2016-03-31 | $0.58 | $0.58 | 84,900 | — | — |
| 2016-03-30 | $0.58 | $0.58 | 134,600 | — | — |
| 2016-03-29 | $0.58 | $0.58 | 334,600 | — | — |
| 2016-03-28 | $0.58 | $0.58 | 508,500 | — | — |
| 2016-03-24 | $0.59 | $0.59 | 153,500 | — | — |
| 2016-03-23 | $0.60 | $0.60 | 419,300 | — | — |
| 2016-03-22 | $0.62 | $0.62 | 374,100 | — | — |
| 2016-03-21 | $0.56 | $0.56 | 214,000 | — | — |
| 2016-03-18 | $0.57 | $0.57 | 202,900 | — | — |
| 2016-03-17 | $0.55 | $0.55 | 594,900 | — | — |
| 2016-03-16 | $0.53 | $0.53 | 303,200 | — | — |
| 2016-03-15 | $0.53 | $0.53 | 335,300 | — | — |
| 2016-03-14 | $0.52 | $0.52 | 431,100 | — | — |
| 2016-03-11 | $0.51 | $0.51 | 303,400 | — | — |
| 2016-03-10 | $0.51 | $0.51 | 354,600 | — | — |
| 2016-03-09 | $0.50 | $0.50 | 352,000 | — | — |
| 2016-03-08 | $0.47 | $0.47 | 1,037,100 | — | — |
| 2016-03-07 | $0.49 | $0.49 | 949,500 | — | — |
| 2016-03-04 | $0.41 | $0.41 | 150,300 | — | — |
| 2016-03-03 | $0.40 | $0.40 | 144,600 | — | — |
| 2016-03-02 | $0.39 | $0.39 | 43,500 | — | — |
| 2016-03-01 | $0.39 | $0.39 | 18,100 | — | — |
| 2016-02-29 | $0.39 | $0.39 | 187,800 | — | — |
| 2016-02-26 | $0.38 | $0.38 | 81,900 | — | — |
| 2016-02-25 | $0.39 | $0.39 | 47,900 | — | — |
| 2016-02-24 | $0.38 | $0.38 | 31,900 | — | — |
| 2016-02-23 | $0.38 | $0.38 | 14,400 | — | — |
| 2016-02-22 | $0.37 | $0.37 | 43,900 | — | — |
| 2016-02-19 | $0.38 | $0.38 | 135,500 | — | — |
| 2016-02-18 | $0.39 | $0.39 | 66,900 | — | — |
| 2016-02-17 | $0.38 | $0.38 | 62,100 | — | — |
| 2016-02-16 | $0.37 | $0.37 | 101,400 | — | — |
| 2016-02-12 | $0.36 | $0.36 | 112,200 | — | — |
| 2016-02-11 | $0.39 | $0.39 | 115,900 | — | — |
| 2016-02-10 | $0.38 | $0.38 | 92,300 | — | — |
| 2016-02-09 | $0.40 | $0.40 | 28,700 | — | — |
| 2016-02-08 | $0.37 | $0.37 | 227,300 | — | — |
| 2016-02-05 | $0.37 | $0.37 | 75,400 | — | — |
| 2016-02-04 | $0.37 | $0.37 | 154,100 | — | — |
| 2016-02-03 | $0.37 | $0.37 | 148,700 | — | — |
| 2016-02-02 | $0.36 | $0.36 | 130,400 | — | — |
| 2016-02-01 | $0.36 | $0.36 | 187,500 | — | — |
| 2016-01-29 | $0.33 | $0.33 | 54,800 | — | — |
| 2016-01-28 | $0.34 | $0.34 | 142,600 | — | — |
| 2016-01-27 | $0.33 | $0.33 | 12,600 | — | — |
| 2016-01-26 | $0.31 | $0.31 | 138,000 | — | — |
| 2016-01-25 | $0.31 | $0.31 | 51,000 | — | — |
| 2016-01-22 | $0.28 | $0.28 | 41,800 | — | — |
| 2016-01-21 | $0.29 | $0.29 | 6,700 | — | — |
| 2016-01-20 | $0.27 | $0.27 | 74,300 | — | — |
| 2016-01-19 | $0.31 | $0.31 | 70,300 | — | — |
| 2016-01-15 | $0.30 | $0.30 | 64,300 | — | — |
| 2016-01-14 | $0.31 | $0.31 | 24,600 | — | — |
| 2016-01-13 | $0.31 | $0.31 | 31,800 | — | — |
| 2016-01-12 | $0.31 | $0.31 | 28,100 | — | — |
| 2016-01-11 | $0.33 | $0.33 | 62,500 | — | — |
| 2016-01-08 | $0.34 | $0.34 | 29,200 | — | — |
| 2016-01-07 | $0.35 | $0.35 | 56,300 | — | — |
| 2016-01-06 | $0.33 | $0.33 | 34,400 | — | — |
| 2016-01-05 | $0.34 | $0.34 | 22,300 | — | — |
| 2016-01-04 | $0.33 | $0.33 | 55,300 | — | — |