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
- 2008-09-18 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 | $1.19 | $1.19 | 170,651 | — | — |
| 2016-12-29 | $1.21 | $1.21 | 62,547 | — | — |
| 2016-12-28 | $1.23 | $1.23 | 43,867 | — | — |
| 2016-12-27 | $1.25 | $1.25 | 160,069 | — | — |
| 2016-12-23 | $1.25 | $1.25 | 105,371 | — | — |
| 2016-12-22 | $1.19 | $1.19 | 99,211 | — | — |
| 2016-12-21 | $1.19 | $1.19 | 60,312 | — | — |
| 2016-12-20 | $1.17 | $1.17 | 32,292 | — | — |
| 2016-12-19 | $1.19 | $1.19 | 73,526 | — | — |
| 2016-12-16 | $1.13 | $1.13 | 59,169 | — | — |
| 2016-12-15 | $1.15 | $1.15 | 65,876 | — | — |
| 2016-12-14 | $1.17 | $1.17 | 77,998 | — | — |
| 2016-12-13 | $1.17 | $1.17 | 118,040 | — | — |
| 2016-12-12 | $1.15 | $1.15 | 155,449 | — | — |
| 2016-12-09 | $1.13 | $1.13 | 95,336 | — | — |
| 2016-12-08 | $1.15 | $1.15 | 249,990 | — | — |
| 2016-12-07 | $1.15 | $1.15 | 111,432 | — | — |
| 2016-12-06 | $1.21 | $1.21 | 45,060 | — | — |
| 2016-12-05 | $1.23 | $1.23 | 35,024 | — | — |
| 2016-12-02 | $1.19 | $1.19 | 52,462 | — | — |
| 2016-12-01 | $1.21 | $1.21 | 84,009 | — | — |
| 2016-11-30 | $1.21 | $1.21 | 50,922 | — | — |
| 2016-11-29 | $1.17 | $1.17 | 28,268 | — | — |
| 2016-11-28 | $1.19 | $1.19 | 69,105 | — | — |
| 2016-11-25 | $1.23 | $1.23 | 212,978 | — | — |
| 2016-11-23 | $1.07 | $1.07 | 310,103 | — | — |
| 2016-11-22 | $1.21 | $1.21 | 325,652 | — | — |
| 2016-11-21 | $1.05 | $1.05 | 89,225 | — | — |
| 2016-11-18 | $0.95 | $0.95 | 127,230 | — | — |
| 2016-11-17 | $0.93 | $0.93 | 161,907 | — | — |
| 2016-11-16 | $0.91 | $0.91 | 269,862 | — | — |
| 2016-11-15 | $0.97 | $0.97 | 115,158 | — | — |
| 2016-11-14 | $0.97 | $0.97 | 116,947 | — | — |
| 2016-11-11 | $1.03 | $1.03 | 93,647 | — | — |
| 2016-11-10 | $1.01 | $1.01 | 411,350 | — | — |
| 2016-11-09 | $0.89 | $0.89 | 651,603 | — | — |
| 2016-11-08 | $0.85 | $0.85 | 287,697 | — | — |
| 2016-11-07 | $0.93 | $0.93 | 334,396 | — | — |
| 2016-11-04 | $1.03 | $1.03 | 101,596 | — | — |
| 2016-11-03 | $1.05 | $1.05 | 117,493 | — | — |
| 2016-11-02 | $1.05 | $1.05 | 87,039 | — | — |
| 2016-11-01 | $1.11 | $1.11 | 48,190 | — | — |
| 2016-10-31 | $1.15 | $1.15 | 59,318 | — | — |
| 2016-10-28 | $1.09 | $1.09 | 245,071 | — | — |
| 2016-10-27 | $1.11 | $1.11 | 148,494 | — | — |
| 2016-10-26 | $1.17 | $1.17 | 127,827 | — | — |
| 2016-10-25 | $1.21 | $1.21 | 88,381 | — | — |
| 2016-10-24 | $1.21 | $1.21 | 101,745 | — | — |
| 2016-10-21 | $1.23 | $1.23 | 24,194 | — | — |
| 2016-10-20 | $1.29 | $1.29 | 26,330 | — | — |
| 2016-10-19 | $1.27 | $1.27 | 68,707 | — | — |
| 2016-10-18 | $1.27 | $1.27 | 127,529 | — | — |
| 2016-10-17 | $1.27 | $1.27 | 113,270 | — | — |
| 2016-10-14 | $1.23 | $1.23 | 55,691 | — | — |
| 2016-10-13 | $1.19 | $1.19 | 151,176 | — | — |
| 2016-10-12 | $1.23 | $1.23 | 397,241 | — | — |
| 2016-10-11 | $1.31 | $1.31 | 142,929 | — | — |
| 2016-10-10 | $1.33 | $1.33 | 72,086 | — | — |
| 2016-10-07 | $1.33 | $1.33 | 170,899 | — | — |
| 2016-10-06 | $1.35 | $1.35 | 134,832 | — | — |
| 2016-10-05 | $1.39 | $1.39 | 23,002 | — | — |
| 2016-10-04 | $1.43 | $1.43 | 17,487 | — | — |
| 2016-10-03 | $1.45 | $1.45 | 45,408 | — | — |
| 2016-09-30 | $1.39 | $1.39 | 54,499 | — | — |
| 2016-09-29 | $1.39 | $1.39 | 45,706 | — | — |
| 2016-09-28 | $1.35 | $1.35 | 67,962 | — | — |
| 2016-09-27 | $1.37 | $1.37 | 53,903 | — | — |
| 2016-09-26 | $1.37 | $1.37 | 72,682 | — | — |
| 2016-09-23 | $1.37 | $1.37 | 78,544 | — | — |
| 2016-09-22 | $1.41 | $1.41 | 43,470 | — | — |
| 2016-09-21 | $1.39 | $1.39 | 61,355 | — | — |
| 2016-09-20 | $1.41 | $1.41 | 135,577 | — | — |
| 2016-09-19 | $1.43 | $1.43 | 79,339 | — | — |
| 2016-09-16 | $1.55 | $1.55 | 292,864 | — | — |
| 2016-09-15 | $1.43 | $1.43 | 24,641 | — | — |
| 2016-09-14 | $1.39 | $1.39 | 39,943 | — | — |
| 2016-09-13 | $1.47 | $1.47 | 40,241 | — | — |
| 2016-09-12 | $1.47 | $1.47 | 270,210 | — | — |
| 2016-09-09 | $1.41 | $1.41 | 57,678 | — | — |
| 2016-09-08 | $1.41 | $1.41 | 64,137 | — | — |
| 2016-09-07 | $1.41 | $1.41 | 87,486 | — | — |
| 2016-09-06 | $1.43 | $1.43 | 198,968 | — | — |
| 2016-09-02 | $1.37 | $1.37 | 92,604 | — | — |
| 2016-09-01 | $1.37 | $1.37 | 113,221 | — | — |
| 2016-08-31 | $1.37 | $1.37 | 82,668 | — | — |
| 2016-08-30 | $1.35 | $1.35 | 79,935 | — | — |
| 2016-08-29 | $1.39 | $1.39 | 80,333 | — | — |
| 2016-08-26 | $1.43 | $1.43 | 176,761 | — | — |
| 2016-08-25 | $1.45 | $1.45 | 251,629 | — | — |
| 2016-08-24 | $1.33 | $1.33 | 56,039 | — | — |
| 2016-08-23 | $1.37 | $1.37 | 133,093 | — | — |
| 2016-08-22 | $1.29 | $1.29 | 335,539 | — | — |
| 2016-08-19 | $1.37 | $1.37 | 487,510 | — | — |
| 2016-08-18 | $1.43 | $1.43 | 83,661 | — | — |
| 2016-08-17 | $1.43 | $1.43 | 101,943 | — | — |
| 2016-08-16 | $1.43 | $1.43 | 85,102 | — | — |
| 2016-08-15 | $1.45 | $1.45 | 69,651 | — | — |
| 2016-08-12 | $1.43 | $1.43 | 135,030 | — | — |
| 2016-08-11 | $1.49 | $1.49 | 123,753 | — | — |
| 2016-08-10 | $1.47 | $1.47 | 39,595 | — | — |
| 2016-08-09 | $1.49 | $1.49 | 134,384 | — | — |
| 2016-08-08 | $1.51 | $1.51 | 105,818 | — | — |
| 2016-08-05 | $1.47 | $1.47 | 78,991 | — | — |
| 2016-08-04 | $1.45 | $1.45 | 63,392 | — | — |
| 2016-08-03 | $1.47 | $1.47 | 107,905 | — | — |
| 2016-08-02 | $1.41 | $1.41 | 115,456 | — | — |
| 2016-08-01 | $1.45 | $1.45 | 111,631 | — | — |
| 2016-07-29 | $1.49 | $1.49 | 71,291 | — | — |
| 2016-07-28 | $1.41 | $1.41 | 140,743 | — | — |
| 2016-07-27 | $1.39 | $1.39 | 97,422 | — | — |
| 2016-07-26 | $1.41 | $1.41 | 99,807 | — | — |
| 2016-07-25 | $1.43 | $1.43 | 84,655 | — | — |
| 2016-07-22 | $1.45 | $1.45 | 57,629 | — | — |
| 2016-07-21 | $1.39 | $1.39 | 141,042 | — | — |
| 2016-07-20 | $1.39 | $1.39 | 212,630 | — | — |
| 2016-07-19 | $1.43 | $1.43 | 171,396 | — | — |
| 2016-07-18 | $1.47 | $1.47 | 282,928 | — | — |
| 2016-07-15 | $1.49 | $1.49 | 159,672 | — | — |
| 2016-07-14 | $1.57 | $1.57 | 165,732 | — | — |
| 2016-07-13 | $1.55 | $1.55 | 40,141 | — | — |
| 2016-07-12 | $1.57 | $1.57 | 79,985 | — | — |
| 2016-07-11 | $1.55 | $1.55 | 131,900 | — | — |
| 2016-07-08 | $1.53 | $1.53 | 89,871 | — | — |
| 2016-07-07 | $1.51 | $1.51 | 215,363 | — | — |
| 2016-07-06 | $1.55 | $1.55 | 272,346 | — | — |
| 2016-07-05 | $1.65 | $1.65 | 195,540 | — | — |
| 2016-07-01 | $1.69 | $1.69 | 324,510 | — | — |
| 2016-06-30 | $1.71 | $1.71 | 716,584 | — | — |
| 2016-06-29 | $1.51 | $1.51 | 550,703 | — | — |
| 2016-06-28 | $1.41 | $1.41 | 184,859 | — | — |
| 2016-06-27 | $1.39 | $1.39 | 260,919 | — | — |
| 2016-06-24 | $1.41 | $1.41 | 427,546 | — | — |
| 2016-06-23 | $1.49 | $1.49 | 236,477 | — | — |
| 2016-06-22 | $1.49 | $1.49 | 743,710 | — | — |
| 2016-06-21 | $1.55 | $1.55 | 1,116,359 | — | — |
| 2016-06-20 | $1.43 | $1.43 | 1,035,878 | — | — |
| 2016-06-17 | $1.25 | $1.25 | 93,051 | — | — |
| 2016-06-16 | $1.23 | $1.23 | 279,400 | — | — |
| 2016-06-15 | $1.21 | $1.21 | 139,998 | — | — |
| 2016-06-14 | $1.21 | $1.21 | 172,141 | — | — |
| 2016-06-13 | $1.25 | $1.25 | 169,260 | — | — |
| 2016-06-10 | $1.27 | $1.27 | 117,990 | — | — |
| 2016-06-09 | $1.31 | $1.31 | 111,532 | — | — |
| 2016-06-08 | $1.35 | $1.35 | 273,936 | — | — |
| 2016-06-07 | $1.27 | $1.27 | 288,045 | — | — |
| 2016-06-06 | $1.25 | $1.25 | 158,827 | — | — |
| 2016-06-03 | $1.23 | $1.23 | 190,324 | — | — |
| 2016-06-02 | $1.25 | $1.25 | 145,513 | — | — |
| 2016-06-01 | $1.29 | $1.29 | 213,525 | — | — |
| 2016-05-31 | $1.31 | $1.31 | 134,682 | — | — |
| 2016-05-27 | $1.29 | $1.29 | 185,207 | — | — |
| 2016-05-26 | $1.35 | $1.35 | 171,048 | — | — |
| 2016-05-25 | $1.31 | $1.31 | 158,131 | — | — |
| 2016-05-24 | $1.21 | $1.21 | 589,105 | — | — |
| 2016-05-23 | $1.37 | $1.37 | 432,663 | — | — |
| 2016-05-20 | $1.33 | $1.33 | 441,655 | — | — |
| 2016-05-19 | $1.25 | $1.25 | 650,560 | — | — |
| 2016-05-18 | $1.19 | $1.19 | 257,094 | — | — |
| 2016-05-17 | $1.13 | $1.13 | 139,253 | — | — |
| 2016-05-16 | $1.11 | $1.11 | 119,778 | — | — |
| 2016-05-13 | $1.13 | $1.13 | 157,883 | — | — |
| 2016-05-12 | $1.13 | $1.13 | 150,481 | — | — |
| 2016-05-11 | $1.15 | $1.15 | 188,436 | — | — |
| 2016-05-10 | $1.09 | $1.09 | 265,838 | — | — |
| 2016-05-09 | $1.11 | $1.11 | 112,625 | — | — |
| 2016-05-06 | $1.09 | $1.09 | 179,544 | — | — |
| 2016-05-05 | $1.09 | $1.09 | 240,749 | — | — |
| 2016-05-04 | $1.11 | $1.11 | 296,838 | — | — |
| 2016-05-03 | $1.15 | $1.15 | 344,630 | — | — |
| 2016-05-02 | $1.25 | $1.25 | 509,617 | — | — |
| 2016-04-29 | $1.15 | $1.15 | 576,934 | — | — |
| 2016-04-28 | $1.23 | $1.23 | 192,162 | — | — |
| 2016-04-27 | $1.25 | $1.25 | 352,380 | — | — |
| 2016-04-26 | $1.17 | $1.17 | 523,578 | — | — |
| 2016-04-25 | $1.25 | $1.25 | 591,738 | — | — |
| 2016-04-22 | $1.33 | $1.33 | 375,432 | — | — |
| 2016-04-21 | $1.31 | $1.31 | 824,092 | — | — |
| 2016-04-20 | $1.45 | $1.45 | 976,113 | — | — |
| 2016-04-19 | $1.53 | $1.53 | 888,726 | — | — |
| 2016-04-18 | $1.41 | $1.41 | 718,820 | — | — |
| 2016-04-15 | $1.27 | $1.27 | 407,674 | — | — |
| 2016-04-14 | $1.25 | $1.25 | 347,363 | — | — |
| 2016-04-13 | $1.17 | $1.17 | 449,356 | — | — |
| 2016-04-12 | $1.13 | $1.13 | 736,655 | — | — |
| 2016-04-11 | $1.17 | $1.17 | 984,409 | — | — |
| 2016-04-08 | $1.19 | $1.19 | 753,745 | — | — |
| 2016-04-07 | $1.07 | $1.07 | 407,575 | — | — |
| 2016-04-06 | $0.91 | $0.91 | 150,878 | — | — |
| 2016-04-05 | $0.91 | $0.91 | 415,126 | — | — |
| 2016-04-04 | $0.93 | $0.93 | 383,331 | — | — |
| 2016-04-01 | $0.83 | $0.83 | 193,007 | — | — |
| 2016-03-31 | $0.79 | $0.79 | 199,068 | — | — |
| 2016-03-30 | $0.70 | $0.70 | 78,196 | — | — |
| 2016-03-29 | $0.72 | $0.72 | 436,439 | — | — |
| 2016-03-28 | $0.74 | $0.74 | 742,815 | — | — |
| 2016-03-24 | $0.70 | $0.70 | 463,713 | — | — |
| 2016-03-23 | $0.62 | $0.62 | 1,177,565 | — | — |
| 2016-03-22 | $0.74 | $0.74 | 173,731 | — | — |
| 2016-03-21 | $0.76 | $0.76 | 212,531 | — | — |
| 2016-03-18 | $0.76 | $0.76 | 113,121 | — | — |
| 2016-03-17 | $0.79 | $0.79 | 165,981 | — | — |
| 2016-03-16 | $0.79 | $0.79 | 306,078 | — | — |
| 2016-03-15 | $0.85 | $0.85 | 507,531 | — | — |
| 2016-03-14 | $0.79 | $0.79 | 218,940 | — | — |
| 2016-03-11 | $0.72 | $0.72 | 110,041 | — | — |
| 2016-03-10 | $0.68 | $0.68 | 107,756 | — | — |
| 2016-03-09 | $0.68 | $0.68 | 151,325 | — | — |
| 2016-03-08 | $0.66 | $0.66 | 330,471 | — | — |
| 2016-03-07 | $0.66 | $0.66 | 423,373 | — | — |
| 2016-03-04 | $0.62 | $0.62 | 182,872 | — | — |
| 2016-03-03 | $0.60 | $0.60 | 91,014 | — | — |
| 2016-03-02 | $0.60 | $0.60 | 60,262 | — | — |
| 2016-03-01 | $0.60 | $0.60 | 54,449 | — | — |
| 2016-02-29 | $0.58 | $0.58 | 93,746 | — | — |
| 2016-02-26 | $0.56 | $0.56 | 124,200 | — | — |
| 2016-02-25 | $0.54 | $0.54 | 77,004 | — | — |
| 2016-02-24 | $0.58 | $0.58 | 119,282 | — | — |
| 2016-02-23 | $0.58 | $0.58 | 28,119 | — | — |
| 2016-02-22 | $0.60 | $0.60 | 123,057 | — | — |
| 2016-02-19 | $0.60 | $0.60 | 47,792 | — | — |
| 2016-02-18 | $0.58 | $0.58 | 50,376 | — | — |
| 2016-02-17 | $0.56 | $0.56 | 59,566 | — | — |
| 2016-02-16 | $0.54 | $0.54 | 72,881 | — | — |
| 2016-02-12 | $0.56 | $0.56 | 103,732 | — | — |
| 2016-02-11 | $0.54 | $0.54 | 64,485 | — | — |
| 2016-02-10 | $0.56 | $0.56 | 64,882 | — | — |
| 2016-02-09 | $0.58 | $0.58 | 70,049 | — | — |
| 2016-02-08 | $0.60 | $0.60 | 55,642 | — | — |
| 2016-02-05 | $0.62 | $0.62 | 122,113 | — | — |
| 2016-02-04 | $0.64 | $0.64 | 149,487 | — | — |
| 2016-02-03 | $0.64 | $0.64 | 95,535 | — | — |
| 2016-02-02 | $0.62 | $0.62 | 94,740 | — | — |
| 2016-02-01 | $0.64 | $0.64 | 277,562 | — | — |
| 2016-01-29 | $0.60 | $0.60 | 133,440 | — | — |
| 2016-01-28 | $0.58 | $0.58 | 138,607 | — | — |
| 2016-01-27 | $0.62 | $0.62 | 115,804 | — | — |
| 2016-01-26 | $0.62 | $0.62 | 244,227 | — | — |
| 2016-01-25 | $0.56 | $0.56 | 342,295 | — | — |
| 2016-01-22 | $0.54 | $0.54 | 316,114 | — | — |
| 2016-01-21 | $0.50 | $0.50 | 138,508 | — | — |
| 2016-01-20 | $0.48 | $0.48 | 82,270 | — | — |
| 2016-01-19 | $0.46 | $0.46 | 121,865 | — | — |
| 2016-01-15 | $0.44 | $0.44 | 63,441 | — | — |
| 2016-01-14 | $0.46 | $0.46 | 50,624 | — | — |
| 2016-01-13 | $0.42 | $0.42 | 122,859 | — | — |
| 2016-01-12 | $0.42 | $0.42 | 119,580 | — | — |
| 2016-01-11 | $0.42 | $0.42 | 148,643 | — | — |
| 2016-01-08 | $0.44 | $0.44 | 151,375 | — | — |
| 2016-01-07 | $0.48 | $0.48 | 114,810 | — | — |
| 2016-01-06 | $0.48 | $0.48 | 169,458 | — | — |
| 2016-01-05 | $0.50 | $0.50 | 96,926 | — | — |
| 2016-01-04 | $0.48 | $0.48 | 195,839 | — | — |