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
- 2001-11-28 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 | $3.10 | $9.12 | 4,180,100 | — | — |
| 2016-12-29 | $3.09 | $9.09 | 4,737,300 | — | — |
| 2016-12-28 | $3.09 | $9.09 | 3,972,100 | — | — |
| 2016-12-27 | $3.13 | $9.21 | 4,920,600 | — | — |
| 2016-12-23 | $3.13 | $9.21 | 3,465,300 | — | — |
| 2016-12-22 | $3.13 | $9.21 | 7,221,600 | — | — |
| 2016-12-21 | $3.21 | $9.45 | 8,132,300 | — | — |
| 2016-12-20 | $3.19 | $9.39 | 5,490,300 | — | — |
| 2016-12-19 | $3.11 | $9.15 | 5,593,200 | — | — |
| 2016-12-16 | $3.19 | $9.39 | 4,177,900 | — | — |
| 2016-12-15 | $3.20 | $9.42 | 6,187,800 | — | — |
| 2016-12-14 | $3.15 | $9.27 | 9,419,100 | — | — |
| 2016-12-13 | $3.18 | $9.36 | 13,496,300 | — | — |
| 2016-12-12 | $3.16 | $9.30 | 4,848,300 | — | — |
| 2016-12-09 | $3.14 | $9.24 | 4,423,300 | — | — |
| 2016-12-08 | $3.19 | $9.39 | 5,333,200 | — | — |
| 2016-12-07 | $3.19 | $9.39 | 9,995,800 | — | — |
| 2016-12-06 | $3.07 | $9.03 | 6,487,500 | — | — |
| 2016-12-05 | $2.98 | $8.77 | 5,806,300 | — | — |
| 2016-12-02 | $2.94 | $8.65 | 4,307,500 | — | — |
| 2016-12-01 | $2.91 | $8.56 | 5,668,400 | — | — |
| 2016-11-30 | $2.92 | $8.59 | 7,305,600 | — | — |
| 2016-11-29 | $2.89 | $8.50 | 6,260,700 | — | — |
| 2016-11-28 | $2.87 | $8.45 | 5,684,000 | — | — |
| 2016-11-25 | $2.95 | $8.68 | 2,216,900 | — | — |
| 2016-11-23 | $2.99 | $8.80 | 6,224,500 | — | — |
| 2016-11-22 | $3.00 | $8.83 | 6,060,100 | — | — |
| 2016-11-21 | $2.99 | $8.80 | 4,454,000 | — | — |
| 2016-11-18 | $2.96 | $8.71 | 4,999,000 | — | — |
| 2016-11-17 | $3.01 | $8.86 | 3,471,400 | — | — |
| 2016-11-16 | $3.02 | $8.89 | 4,565,400 | — | — |
| 2016-11-15 | $3.12 | $9.18 | 10,949,500 | — | — |
| 2016-11-14 | $3.05 | $8.98 | 4,862,900 | — | — |
| 2016-11-11 | $3.03 | $8.92 | 4,484,700 | — | — |
| 2016-11-10 | $3.03 | $8.92 | 8,844,600 | — | — |
| 2016-11-09 | $2.91 | $8.56 | 5,722,200 | — | — |
| 2016-11-08 | $2.84 | $8.36 | 4,932,500 | — | — |
| 2016-11-07 | $2.82 | $8.30 | 5,429,600 | — | — |
| 2016-11-04 | $2.78 | $8.18 | 5,832,100 | — | — |
| 2016-11-03 | $2.80 | $8.24 | 5,021,600 | — | — |
| 2016-11-02 | $2.75 | $8.09 | 3,528,800 | — | — |
| 2016-11-01 | $2.79 | $8.21 | 4,931,500 | — | — |
| 2016-10-31 | $2.82 | $8.30 | 3,612,700 | — | — |
| 2016-10-28 | $2.83 | $8.33 | 3,282,000 | — | — |
| 2016-10-27 | $2.83 | $8.33 | 3,463,200 | — | — |
| 2016-10-26 | $2.75 | $8.09 | 3,419,700 | — | — |
| 2016-10-25 | $2.73 | $8.03 | 3,108,500 | — | — |
| 2016-10-24 | $2.73 | $8.03 | 2,350,300 | — | — |
| 2016-10-21 | $2.73 | $8.03 | 2,234,600 | — | — |
| 2016-10-20 | $2.76 | $8.12 | 2,803,700 | — | — |
| 2016-10-19 | $2.73 | $8.03 | 2,504,700 | — | — |
| 2016-10-18 | $2.71 | $7.97 | 5,755,500 | — | — |
| 2016-10-17 | $2.61 | $7.68 | 3,878,400 | — | — |
| 2016-10-14 | $2.62 | $7.71 | 3,157,300 | — | — |
| 2016-10-13 | $2.62 | $7.71 | 3,987,800 | — | — |
| 2016-10-12 | $2.63 | $7.74 | 3,089,600 | — | — |
| 2016-10-11 | $2.65 | $7.80 | 12,202,400 | — | — |
| 2016-10-10 | $2.64 | $7.77 | 4,237,500 | — | — |
| 2016-10-07 | $2.66 | $7.83 | 11,123,600 | — | — |
| 2016-10-06 | $2.82 | $8.30 | 3,822,800 | — | — |
| 2016-10-05 | $2.84 | $8.36 | 2,091,000 | — | — |
| 2016-10-04 | $2.81 | $8.27 | 6,071,200 | — | — |
| 2016-10-03 | $2.82 | $8.30 | 7,625,500 | — | — |
| 2016-09-30 | $2.87 | $8.45 | 12,107,600 | — | — |
| 2016-09-29 | $2.87 | $8.45 | 4,856,700 | — | — |
| 2016-09-28 | $2.98 | $8.77 | 2,645,900 | — | — |
| 2016-09-27 | $2.92 | $8.59 | 10,561,100 | — | — |
| 2016-09-26 | $2.88 | $8.47 | 11,761,700 | — | — |
| 2016-09-23 | $2.95 | $8.68 | 2,873,200 | — | — |
| 2016-09-22 | $3.03 | $8.92 | 2,401,800 | — | — |
| 2016-09-21 | $3.05 | $8.98 | 3,015,900 | — | — |
| 2016-09-20 | $2.98 | $8.77 | 2,368,400 | — | — |
| 2016-09-19 | $3.01 | $8.86 | 1,721,400 | — | — |
| 2016-09-16 | $3.00 | $8.83 | 2,843,000 | — | — |
| 2016-09-15 | $3.05 | $8.98 | 3,769,000 | — | — |
| 2016-09-14 | $3.04 | $8.95 | 2,176,400 | — | — |
| 2016-09-13 | $3.04 | $8.95 | 3,582,900 | — | — |
| 2016-09-12 | $3.11 | $9.15 | 3,508,800 | — | — |
| 2016-09-09 | $3.17 | $9.33 | 2,533,100 | — | — |
| 2016-09-08 | $3.17 | $9.33 | 9,813,600 | — | — |
| 2016-09-07 | $3.13 | $9.21 | 3,984,200 | — | — |
| 2016-09-06 | $3.17 | $9.33 | 4,805,300 | — | — |
| 2016-09-02 | $3.31 | $9.74 | 3,202,100 | — | — |
| 2016-09-01 | $3.30 | $9.71 | 7,329,700 | — | — |
| 2016-08-31 | $3.21 | $9.45 | 7,940,500 | — | — |
| 2016-08-30 | $3.16 | $9.30 | 5,353,000 | — | — |
| 2016-08-29 | $3.10 | $9.12 | 2,215,000 | — | — |
| 2016-08-26 | $3.09 | $9.09 | 4,732,200 | — | — |
| 2016-08-25 | $3.12 | $9.18 | 4,909,800 | — | — |
| 2016-08-24 | $3.16 | $9.30 | 7,093,000 | — | — |
| 2016-08-23 | $3.09 | $9.09 | 6,152,700 | — | — |
| 2016-08-22 | $3.00 | $8.83 | 3,492,200 | — | — |
| 2016-08-19 | $2.95 | $8.68 | 6,389,200 | — | — |
| 2016-08-18 | $2.90 | $8.53 | 2,264,900 | — | — |
| 2016-08-17 | $2.87 | $8.45 | 2,243,300 | — | — |
| 2016-08-16 | $2.87 | $8.45 | 2,531,500 | — | — |
| 2016-08-15 | $2.88 | $8.47 | 2,999,500 | — | — |
| 2016-08-12 | $2.93 | $8.62 | 3,352,800 | — | — |
| 2016-08-11 | $2.92 | $8.59 | 3,727,500 | — | — |
| 2016-08-10 | $2.90 | $8.53 | 2,573,500 | — | — |
| 2016-08-09 | $2.94 | $8.52 | 4,277,800 | — | — |
| 2016-08-08 | $2.91 | $8.43 | 5,362,800 | — | — |
| 2016-08-05 | $2.89 | $8.37 | 9,242,900 | — | — |
| 2016-08-04 | $2.81 | $8.14 | 6,327,200 | — | — |
| 2016-08-03 | $2.88 | $8.35 | 5,065,900 | — | — |
| 2016-08-02 | $2.86 | $8.29 | 4,006,400 | — | — |
| 2016-08-01 | $2.84 | $8.23 | 3,462,500 | — | — |
| 2016-07-29 | $2.86 | $8.29 | 3,763,900 | — | — |
| 2016-07-28 | $2.82 | $8.17 | 10,589,800 | — | — |
| 2016-07-27 | $2.98 | $8.63 | 5,251,300 | — | — |
| 2016-07-26 | $2.91 | $8.43 | 4,999,300 | — | — |
| 2016-07-25 | $2.86 | $8.29 | 10,525,300 | — | — |
| 2016-07-22 | $2.92 | $8.46 | 6,512,200 | — | — |
| 2016-07-21 | $3.01 | $8.72 | 6,406,300 | — | — |
| 2016-07-20 | $3.04 | $8.81 | 6,545,000 | — | — |
| 2016-07-19 | $2.94 | $8.52 | 6,549,200 | — | — |
| 2016-07-18 | $3.00 | $8.69 | 6,666,700 | — | — |
| 2016-07-15 | $3.02 | $8.75 | 6,166,500 | — | — |
| 2016-07-14 | $3.05 | $8.84 | 9,498,400 | — | — |
| 2016-07-13 | $2.99 | $8.66 | 31,416,600 | — | — |
| 2016-07-12 | $3.02 | $8.75 | 54,917,800 | — | — |
| 2016-07-11 | $2.87 | $8.32 | 10,864,600 | — | — |
| 2016-07-08 | $2.74 | $7.94 | 9,562,200 | — | — |
| 2016-07-07 | $2.60 | $7.53 | 43,892,800 | — | — |
| 2016-07-06 | $2.55 | $7.39 | 34,094,500 | — | — |
| 2016-07-05 | $2.74 | $7.94 | 48,549,300 | — | — |
| 2016-07-01 | $2.97 | $8.61 | 17,404,900 | — | — |
| 2016-06-30 | $2.97 | $8.61 | 9,853,800 | — | — |
| 2016-06-29 | $3.04 | $8.81 | 11,141,600 | — | — |
| 2016-06-28 | $3.07 | $8.90 | 21,097,500 | — | — |
| 2016-06-27 | $2.78 | $8.06 | 32,456,500 | — | — |
| 2016-06-24 | $3.33 | $9.65 | 44,143,700 | — | — |
| 2016-06-23 | $4.34 | $12.58 | 3,735,800 | — | — |
| 2016-06-22 | $4.18 | $12.11 | 3,788,900 | — | — |
| 2016-06-21 | $4.18 | $12.11 | 3,106,000 | — | — |
| 2016-06-20 | $4.12 | $11.94 | 4,216,000 | — | — |
| 2016-06-17 | $3.81 | $11.04 | 3,309,600 | — | — |
| 2016-06-16 | $3.59 | $10.40 | 6,302,500 | — | — |
| 2016-06-15 | $3.61 | $10.46 | 4,989,700 | — | — |
| 2016-06-14 | $3.67 | $10.63 | 12,754,100 | — | — |
| 2016-06-13 | $3.70 | $10.72 | 3,014,000 | — | — |
| 2016-06-10 | $3.86 | $11.18 | 2,742,400 | — | — |
| 2016-06-09 | $4.09 | $11.85 | 1,879,400 | — | — |
| 2016-06-08 | $4.11 | $11.91 | 1,396,300 | — | — |
| 2016-06-07 | $4.15 | $12.03 | 2,547,100 | — | — |
| 2016-06-06 | $4.11 | $11.91 | 5,798,900 | — | — |
| 2016-06-03 | $4.16 | $12.05 | 2,746,800 | — | — |
| 2016-06-02 | $4.16 | $12.05 | 2,338,400 | — | — |
| 2016-06-01 | $4.19 | $12.14 | 1,498,200 | — | — |
| 2016-05-31 | $4.25 | $12.31 | 2,378,100 | — | — |
| 2016-05-27 | $4.31 | $12.49 | 1,902,700 | — | — |
| 2016-05-26 | $4.33 | $12.55 | 1,433,500 | — | — |
| 2016-05-25 | $4.40 | $12.75 | 4,341,600 | — | — |
| 2016-05-24 | $4.31 | $12.49 | 3,505,300 | — | — |
| 2016-05-23 | $4.12 | $11.94 | 2,020,200 | — | — |
| 2016-05-20 | $4.11 | $11.91 | 1,330,900 | — | — |
| 2016-05-19 | $4.12 | $11.94 | 2,036,500 | — | — |
| 2016-05-18 | $4.13 | $11.97 | 3,502,800 | — | — |
| 2016-05-17 | $3.94 | $11.42 | 2,323,600 | — | — |
| 2016-05-16 | $3.90 | $11.30 | 2,152,400 | — | — |
| 2016-05-13 | $3.83 | $11.10 | 1,712,600 | — | — |
| 2016-05-12 | $3.82 | $11.07 | 1,312,400 | — | — |
| 2016-05-11 | $3.83 | $11.10 | 1,408,600 | — | — |
| 2016-05-10 | $3.85 | $11.16 | 2,198,100 | — | — |
| 2016-05-09 | $3.76 | $10.90 | 2,610,500 | — | — |
| 2016-05-06 | $3.83 | $11.10 | 1,568,700 | — | — |
| 2016-05-05 | $3.74 | $10.84 | 5,515,000 | — | — |
| 2016-05-04 | $3.84 | $11.13 | 2,671,600 | — | — |
| 2016-05-03 | $3.90 | $11.30 | 1,567,900 | — | — |
| 2016-05-02 | $4.04 | $11.71 | 1,315,200 | — | — |
| 2016-04-29 | $3.99 | $11.56 | 2,050,400 | — | — |
| 2016-04-28 | $4.02 | $11.65 | 2,898,200 | — | — |
| 2016-04-27 | $4.13 | $11.97 | 3,321,800 | — | — |
| 2016-04-26 | $4.16 | $12.05 | 2,838,300 | — | — |
| 2016-04-25 | $4.01 | $11.62 | 4,388,800 | — | — |
| 2016-04-22 | $4.01 | $11.62 | 4,895,400 | — | — |
| 2016-04-21 | $4.02 | $11.65 | 7,448,100 | — | — |
| 2016-04-20 | $3.95 | $11.45 | 3,909,500 | — | — |
| 2016-04-19 | $3.98 | $11.53 | 1,861,400 | — | — |
| 2016-04-18 | $3.98 | $11.53 | 2,028,500 | — | — |
| 2016-04-15 | $3.93 | $11.39 | 2,177,800 | — | — |
| 2016-04-14 | $3.95 | $11.45 | 16,819,500 | — | — |
| 2016-04-13 | $4.02 | $11.65 | 2,199,100 | — | — |
| 2016-04-12 | $3.89 | $11.27 | 6,310,500 | — | — |
| 2016-04-11 | $3.82 | $11.07 | 6,604,600 | — | — |
| 2016-04-08 | $3.75 | $10.87 | 3,673,700 | — | — |
| 2016-04-07 | $3.69 | $10.69 | 4,564,600 | — | — |
| 2016-04-06 | $3.82 | $11.07 | 3,572,800 | — | — |
| 2016-04-05 | $3.86 | $10.86 | 11,898,200 | — | — |
| 2016-04-04 | $3.98 | $11.20 | 3,199,700 | — | — |
| 2016-04-01 | $3.96 | $11.14 | 5,234,500 | — | — |
| 2016-03-31 | $3.95 | $11.12 | 3,959,100 | — | — |
| 2016-03-30 | $3.95 | $11.12 | 2,144,300 | — | — |
| 2016-03-29 | $3.96 | $11.14 | 2,389,900 | — | — |
| 2016-03-28 | $3.93 | $11.06 | 1,320,800 | — | — |
| 2016-03-24 | $3.91 | $11.00 | 2,271,000 | — | — |
| 2016-03-23 | $3.90 | $10.98 | 1,889,400 | — | — |
| 2016-03-22 | $3.96 | $11.14 | 4,340,500 | — | — |
| 2016-03-21 | $4.07 | $11.45 | 1,974,000 | — | — |
| 2016-03-18 | $4.09 | $11.51 | 1,717,700 | — | — |
| 2016-03-17 | $4.06 | $11.43 | 1,772,400 | — | — |
| 2016-03-16 | $3.99 | $11.23 | 2,785,400 | — | — |
| 2016-03-15 | $3.99 | $11.23 | 3,321,800 | — | — |
| 2016-03-14 | $4.09 | $11.51 | 3,882,600 | — | — |
| 2016-03-11 | $4.13 | $11.62 | 2,994,800 | — | — |
| 2016-03-10 | $4.01 | $11.29 | 3,741,000 | — | — |
| 2016-03-09 | $4.02 | $11.31 | 2,043,900 | — | — |
| 2016-03-08 | $4.08 | $11.48 | 3,396,800 | — | — |
| 2016-03-07 | $4.22 | $11.88 | 3,583,700 | — | — |
| 2016-03-04 | $4.24 | $11.93 | 4,415,200 | — | — |
| 2016-03-03 | $4.21 | $11.85 | 3,611,600 | — | — |
| 2016-03-02 | $4.20 | $11.82 | 3,778,800 | — | — |
| 2016-03-01 | $4.17 | $11.74 | 2,615,300 | — | — |
| 2016-02-29 | $4.05 | $11.40 | 3,607,600 | — | — |
| 2016-02-26 | $4.03 | $11.34 | 2,972,700 | — | — |
| 2016-02-25 | $4.02 | $11.31 | 4,729,900 | — | — |
| 2016-02-24 | $3.53 | $9.93 | 3,456,900 | — | — |
| 2016-02-23 | $3.58 | $10.08 | 2,970,800 | — | — |
| 2016-02-22 | $3.62 | $10.19 | 1,685,900 | — | — |
| 2016-02-19 | $3.59 | $10.10 | 3,037,500 | — | — |
| 2016-02-18 | $3.60 | $10.13 | 1,908,900 | — | — |
| 2016-02-17 | $3.63 | $10.22 | 3,618,200 | — | — |
| 2016-02-16 | $3.52 | $9.91 | 2,158,200 | — | — |
| 2016-02-12 | $3.45 | $9.71 | 2,292,100 | — | — |
| 2016-02-11 | $3.32 | $9.34 | 4,235,000 | — | — |
| 2016-02-10 | $3.41 | $9.60 | 3,020,200 | — | — |
| 2016-02-09 | $3.42 | $9.62 | 3,604,600 | — | — |
| 2016-02-08 | $3.47 | $9.77 | 2,718,500 | — | — |
| 2016-02-05 | $3.62 | $10.19 | 3,297,700 | — | — |
| 2016-02-04 | $3.72 | $10.47 | 3,377,300 | — | — |
| 2016-02-03 | $3.62 | $10.19 | 3,697,100 | — | — |
| 2016-02-02 | $3.59 | $10.10 | 3,559,100 | — | — |
| 2016-02-01 | $3.78 | $10.64 | 2,855,300 | — | — |
| 2016-01-29 | $3.81 | $10.72 | 3,528,200 | — | — |
| 2016-01-28 | $3.75 | $10.55 | 3,984,200 | — | — |
| 2016-01-27 | $3.71 | $10.44 | 4,269,100 | — | — |
| 2016-01-26 | $3.82 | $10.75 | 9,775,200 | — | — |
| 2016-01-25 | $3.66 | $10.30 | 10,634,300 | — | — |
| 2016-01-22 | $3.88 | $10.92 | 7,088,600 | — | — |
| 2016-01-21 | $3.72 | $10.47 | 3,086,200 | — | — |
| 2016-01-20 | $3.67 | $10.33 | 8,021,900 | — | — |
| 2016-01-19 | $3.76 | $10.58 | 5,492,700 | — | — |
| 2016-01-15 | $3.78 | $10.64 | 6,316,700 | — | — |
| 2016-01-14 | $3.92 | $11.03 | 3,853,500 | — | — |
| 2016-01-13 | $3.89 | $10.95 | 7,345,300 | — | — |
| 2016-01-12 | $4.08 | $11.48 | 4,557,300 | — | — |
| 2016-01-11 | $4.12 | $11.59 | 11,281,600 | — | — |
| 2016-01-08 | $4.08 | $11.48 | 10,371,300 | — | — |
| 2016-01-07 | $4.08 | $11.48 | 7,297,200 | — | — |
| 2016-01-06 | $4.18 | $11.76 | 5,504,500 | — | — |
| 2016-01-05 | $4.30 | $12.10 | 7,953,200 | — | — |
| 2016-01-04 | $4.32 | $12.16 | 5,623,700 | — | — |