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
- 1994-09-01 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 | $1.05 | $3.53 | 8,300 | — | — |
| 2016-12-29 | $1.01 | $3.39 | 47,600 | — | — |
| 2016-12-28 | $1.02 | $3.42 | 65,600 | — | — |
| 2016-12-27 | $1.00 | $3.36 | 55,500 | — | — |
| 2016-12-23 | $0.96 | $3.22 | 14,100 | — | — |
| 2016-12-22 | $1.04 | $3.49 | 36,800 | — | — |
| 2016-12-21 | $1.00 | $3.36 | 170,200 | — | — |
| 2016-12-20 | $1.00 | $3.36 | 72,500 | — | — |
| 2016-12-19 | $0.95 | $3.19 | 243,400 | — | — |
| 2016-12-16 | $0.85 | $2.85 | 20,000 | — | — |
| 2016-12-15 | $0.84 | $2.82 | 4,100 | — | — |
| 2016-12-14 | $0.85 | $2.85 | 2,100 | — | — |
| 2016-12-13 | $0.85 | $2.85 | 14,700 | — | — |
| 2016-12-12 | $0.85 | $2.85 | 15,200 | — | — |
| 2016-12-09 | $0.82 | $2.75 | 16,800 | — | — |
| 2016-12-08 | $0.81 | $2.72 | 10,900 | — | — |
| 2016-12-07 | $0.79 | $2.65 | 16,300 | — | — |
| 2016-12-06 | $0.79 | $2.65 | 56,100 | — | — |
| 2016-12-05 | $0.78 | $2.62 | 15,100 | — | — |
| 2016-12-02 | $0.79 | $2.65 | 11,800 | — | — |
| 2016-12-01 | $0.79 | $2.65 | 13,300 | — | — |
| 2016-11-30 | $0.81 | $2.72 | 24,200 | — | — |
| 2016-11-29 | $0.80 | $2.69 | 15,900 | — | — |
| 2016-11-28 | $0.78 | $2.62 | 43,800 | — | — |
| 2016-11-25 | $0.82 | $2.75 | 4,000 | — | — |
| 2016-11-23 | $0.79 | $2.65 | 26,100 | — | — |
| 2016-11-22 | $0.78 | $2.62 | 7,300 | — | — |
| 2016-11-21 | $0.78 | $2.62 | 13,100 | — | — |
| 2016-11-18 | $0.78 | $2.62 | 11,400 | — | — |
| 2016-11-17 | $0.78 | $2.62 | 64,900 | — | — |
| 2016-11-16 | $0.76 | $2.55 | 129,600 | — | — |
| 2016-11-15 | $0.80 | $2.69 | 53,200 | — | — |
| 2016-11-14 | $0.86 | $2.89 | 63,000 | — | — |
| 2016-11-11 | $0.90 | $3.02 | 3,900 | — | — |
| 2016-11-10 | $0.93 | $3.12 | 89,900 | — | — |
| 2016-11-09 | $0.98 | $3.29 | 14,000 | — | — |
| 2016-11-08 | $0.96 | $3.22 | 15,900 | — | — |
| 2016-11-07 | $0.91 | $3.06 | 5,200 | — | — |
| 2016-11-04 | $0.96 | $3.22 | 11,300 | — | — |
| 2016-11-03 | $0.92 | $3.09 | 4,400 | — | — |
| 2016-11-02 | $0.95 | $3.19 | 9,800 | — | — |
| 2016-11-01 | $0.97 | $3.26 | 1,700 | — | — |
| 2016-10-31 | $0.96 | $3.22 | 5,300 | — | — |
| 2016-10-28 | $0.96 | $3.22 | 1,100 | — | — |
| 2016-10-27 | $0.96 | $3.22 | 6,100 | — | — |
| 2016-10-26 | $0.98 | $3.29 | 2,300 | — | — |
| 2016-10-25 | $0.95 | $3.19 | 4,000 | — | — |
| 2016-10-24 | $0.94 | $3.16 | 1,100 | — | — |
| 2016-10-21 | $0.98 | $3.29 | 3,000 | — | — |
| 2016-10-20 | $0.96 | $3.22 | 3,800 | — | — |
| 2016-10-19 | $0.96 | $3.22 | 30,600 | — | — |
| 2016-10-18 | $0.95 | $3.19 | 14,300 | — | — |
| 2016-10-17 | $0.97 | $3.26 | 18,600 | — | — |
| 2016-10-14 | $0.99 | $3.32 | 4,300 | — | — |
| 2016-10-13 | $0.96 | $3.22 | 12,600 | — | — |
| 2016-10-12 | $0.95 | $3.19 | 21,300 | — | — |
| 2016-10-11 | $0.94 | $3.16 | 42,600 | — | — |
| 2016-10-10 | $1.00 | $3.36 | 38,600 | — | — |
| 2016-10-07 | $1.02 | $3.42 | 6,700 | — | — |
| 2016-10-06 | $1.02 | $3.42 | 16,200 | — | — |
| 2016-10-05 | $1.03 | $3.46 | 22,100 | — | — |
| 2016-10-04 | $1.02 | $3.42 | 22,500 | — | — |
| 2016-10-03 | $1.03 | $3.46 | 13,900 | — | — |
| 2016-09-30 | $1.02 | $3.42 | 30,700 | — | — |
| 2016-09-29 | $1.06 | $3.56 | 117,300 | — | — |
| 2016-09-28 | $1.05 | $3.53 | 69,500 | — | — |
| 2016-09-27 | $1.07 | $3.59 | 31,000 | — | — |
| 2016-09-26 | $1.03 | $3.46 | 7,500 | — | — |
| 2016-09-23 | $1.05 | $3.53 | 53,600 | — | — |
| 2016-09-22 | $1.03 | $3.46 | 37,000 | — | — |
| 2016-09-21 | $1.00 | $3.36 | 109,900 | — | — |
| 2016-09-20 | $1.01 | $3.39 | 7,000 | — | — |
| 2016-09-19 | $1.03 | $3.46 | 79,400 | — | — |
| 2016-09-16 | $1.07 | $3.59 | 65,900 | — | — |
| 2016-09-15 | $1.02 | $3.42 | 333,000 | — | — |
| 2016-09-14 | $0.86 | $2.89 | 16,900 | — | — |
| 2016-09-13 | $0.89 | $2.99 | 40,200 | — | — |
| 2016-09-12 | $0.89 | $2.99 | 62,800 | — | — |
| 2016-09-09 | $0.84 | $2.82 | 44,600 | — | — |
| 2016-09-08 | $0.87 | $2.92 | 6,100 | — | — |
| 2016-09-07 | $0.85 | $2.85 | 16,000 | — | — |
| 2016-09-06 | $0.84 | $2.82 | 12,500 | — | — |
| 2016-09-02 | $0.88 | $2.95 | 4,700 | — | — |
| 2016-09-01 | $0.88 | $2.95 | 7,300 | — | — |
| 2016-08-31 | $0.85 | $2.85 | 6,000 | — | — |
| 2016-08-30 | $0.85 | $2.85 | 11,400 | — | — |
| 2016-08-29 | $0.86 | $2.89 | 23,300 | — | — |
| 2016-08-26 | $0.83 | $2.79 | 65,300 | — | — |
| 2016-08-25 | $0.90 | $3.02 | 17,600 | — | — |
| 2016-08-24 | $0.90 | $3.02 | 210,700 | — | — |
| 2016-08-23 | $0.85 | $2.85 | 13,800 | — | — |
| 2016-08-22 | $0.85 | $2.85 | 34,000 | — | — |
| 2016-08-19 | $0.83 | $2.79 | 22,700 | — | — |
| 2016-08-18 | $0.88 | $2.95 | 89,000 | — | — |
| 2016-08-17 | $0.86 | $2.89 | 141,900 | — | — |
| 2016-08-16 | $0.75 | $2.52 | 309,300 | — | — |
| 2016-08-15 | $0.68 | $2.28 | 69,300 | — | — |
| 2016-08-12 | $0.69 | $2.32 | 3,100 | — | — |
| 2016-08-11 | $0.70 | $2.35 | 1,700 | — | — |
| 2016-08-10 | $0.69 | $2.32 | 12,600 | — | — |
| 2016-08-09 | $0.70 | $2.35 | 36,400 | — | — |
| 2016-08-08 | $0.70 | $2.35 | 5,100 | — | — |
| 2016-08-05 | $0.68 | $2.28 | 17,500 | — | — |
| 2016-08-04 | $0.65 | $2.18 | 28,600 | — | — |
| 2016-08-03 | $0.66 | $2.22 | 5,600 | — | — |
| 2016-08-02 | $0.65 | $2.18 | 49,800 | — | — |
| 2016-08-01 | $0.66 | $2.22 | 65,200 | — | — |
| 2016-07-29 | $0.68 | $2.28 | 6,300 | — | — |
| 2016-07-28 | $0.66 | $2.22 | 7,700 | — | — |
| 2016-07-27 | $0.66 | $2.22 | 36,700 | — | — |
| 2016-07-26 | $0.67 | $2.25 | 2,900 | — | — |
| 2016-07-25 | $0.67 | $2.25 | 45,600 | — | — |
| 2016-07-22 | $0.69 | $2.32 | 10,800 | — | — |
| 2016-07-21 | $0.66 | $2.22 | 29,800 | — | — |
| 2016-07-20 | $0.69 | $2.32 | 90,900 | — | — |
| 2016-07-19 | $0.68 | $2.28 | 15,400 | — | — |
| 2016-07-18 | $0.68 | $2.28 | 70,000 | — | — |
| 2016-07-15 | $0.67 | $2.25 | 17,300 | — | — |
| 2016-07-14 | $0.67 | $2.25 | 7,600 | — | — |
| 2016-07-13 | $0.67 | $2.25 | 37,300 | — | — |
| 2016-07-12 | $0.65 | $2.18 | 14,300 | — | — |
| 2016-07-11 | $0.66 | $2.22 | 63,200 | — | — |
| 2016-07-08 | $0.64 | $2.15 | 709,900 | — | — |
| 2016-07-07 | $0.60 | $2.01 | 140,700 | — | — |
| 2016-07-06 | $0.60 | $2.01 | 32,200 | — | — |
| 2016-07-05 | $0.61 | $2.05 | 63,200 | — | — |
| 2016-07-01 | $0.59 | $1.98 | 47,600 | — | — |
| 2016-06-30 | $0.57 | $1.91 | 36,100 | — | — |
| 2016-06-29 | $0.59 | $1.98 | 58,400 | — | — |
| 2016-06-28 | $0.59 | $1.98 | 25,300 | — | — |
| 2016-06-27 | $0.58 | $1.95 | 54,900 | — | — |
| 2016-06-24 | $0.60 | $2.01 | 103,900 | — | — |
| 2016-06-23 | $0.60 | $2.01 | 138,700 | — | — |
| 2016-06-22 | $0.60 | $2.01 | 118,000 | — | — |
| 2016-06-21 | $0.63 | $2.12 | 72,200 | — | — |
| 2016-06-20 | $0.65 | $2.18 | 79,900 | — | — |
| 2016-06-17 | $0.64 | $2.15 | 35,600 | — | — |
| 2016-06-16 | $0.65 | $2.18 | 13,100 | — | — |
| 2016-06-15 | $0.64 | $2.15 | 36,000 | — | — |
| 2016-06-14 | $0.64 | $2.15 | 37,000 | — | — |
| 2016-06-13 | $0.65 | $2.18 | 57,800 | — | — |
| 2016-06-10 | $0.68 | $2.28 | 27,100 | — | — |
| 2016-06-09 | $0.67 | $2.25 | 8,000 | — | — |
| 2016-06-08 | $0.67 | $2.25 | 102,300 | — | — |
| 2016-06-07 | $0.69 | $2.32 | 15,200 | — | — |
| 2016-06-06 | $0.68 | $2.28 | 51,500 | — | — |
| 2016-06-03 | $0.69 | $2.32 | 18,700 | — | — |
| 2016-06-02 | $0.68 | $2.28 | 14,000 | — | — |
| 2016-06-01 | $0.69 | $2.32 | 27,200 | — | — |
| 2016-05-31 | $0.67 | $2.25 | 63,100 | — | — |
| 2016-05-27 | $0.69 | $2.32 | 17,000 | — | — |
| 2016-05-26 | $0.70 | $2.35 | 90,600 | — | — |
| 2016-05-25 | $0.71 | $2.38 | 72,600 | — | — |
| 2016-05-24 | $0.73 | $2.45 | 9,000 | — | — |
| 2016-05-23 | $0.74 | $2.48 | 76,300 | — | — |
| 2016-05-20 | $0.74 | $2.48 | 6,500 | — | — |
| 2016-05-19 | $0.75 | $2.52 | 17,300 | — | — |
| 2016-05-18 | $0.74 | $2.48 | 20,600 | — | — |
| 2016-05-17 | $0.73 | $2.45 | 36,300 | — | — |
| 2016-05-16 | $0.77 | $2.59 | 13,000 | — | — |
| 2016-05-13 | $0.78 | $2.62 | 65,300 | — | — |
| 2016-05-12 | $0.77 | $2.59 | 9,900 | — | — |
| 2016-05-11 | $0.76 | $2.55 | 51,200 | — | — |
| 2016-05-10 | $0.80 | $2.69 | 19,700 | — | — |
| 2016-05-09 | $0.80 | $2.69 | 21,000 | — | — |
| 2016-05-06 | $0.80 | $2.69 | 29,700 | — | — |
| 2016-05-05 | $0.78 | $2.62 | 50,300 | — | — |
| 2016-05-04 | $0.78 | $2.62 | 24,400 | — | — |
| 2016-05-03 | $0.79 | $2.65 | 14,500 | — | — |
| 2016-05-02 | $0.79 | $2.65 | 17,400 | — | — |
| 2016-04-29 | $0.80 | $2.69 | 7,100 | — | — |
| 2016-04-28 | $0.79 | $2.65 | 35,500 | — | — |
| 2016-04-27 | $0.80 | $2.69 | 29,200 | — | — |
| 2016-04-26 | $0.80 | $2.69 | 80,800 | — | — |
| 2016-04-25 | $0.81 | $2.72 | 48,200 | — | — |
| 2016-04-22 | $0.79 | $2.65 | 35,800 | — | — |
| 2016-04-21 | $0.80 | $2.69 | 100,300 | — | — |
| 2016-04-20 | $0.83 | $2.79 | 56,400 | — | — |
| 2016-04-19 | $0.82 | $2.75 | 34,900 | — | — |
| 2016-04-18 | $0.81 | $2.72 | 48,300 | — | — |
| 2016-04-15 | $0.81 | $2.72 | 50,100 | — | — |
| 2016-04-14 | $0.85 | $2.85 | 49,500 | — | — |
| 2016-04-13 | $0.84 | $2.82 | 27,200 | — | — |
| 2016-04-12 | $0.85 | $2.85 | 57,100 | — | — |
| 2016-04-11 | $0.85 | $2.85 | 6,600 | — | — |
| 2016-04-08 | $0.86 | $2.89 | 2,100 | — | — |
| 2016-04-07 | $0.86 | $2.89 | 29,400 | — | — |
| 2016-04-06 | $0.85 | $2.85 | 65,200 | — | — |
| 2016-04-05 | $0.85 | $2.85 | 17,200 | — | — |
| 2016-04-04 | $0.86 | $2.89 | 38,200 | — | — |
| 2016-04-01 | $0.85 | $2.85 | 3,900 | — | — |
| 2016-03-31 | $0.84 | $2.82 | 70,400 | — | — |
| 2016-03-30 | $0.87 | $2.92 | 248,800 | — | — |
| 2016-03-29 | $0.88 | $2.95 | 7,000 | — | — |
| 2016-03-28 | $0.89 | $2.99 | 10,500 | — | — |
| 2016-03-24 | $0.90 | $3.02 | 7,500 | — | — |
| 2016-03-23 | $0.86 | $2.89 | 25,900 | — | — |
| 2016-03-22 | $0.86 | $2.89 | 14,500 | — | — |
| 2016-03-21 | $0.87 | $2.92 | 8,900 | — | — |
| 2016-03-18 | $0.87 | $2.92 | 8,800 | — | — |
| 2016-03-17 | $0.88 | $2.95 | 1,600 | — | — |
| 2016-03-16 | $0.90 | $3.02 | 37,500 | — | — |
| 2016-03-15 | $0.90 | $3.02 | 10,700 | — | — |
| 2016-03-14 | $0.89 | $2.99 | 8,500 | — | — |
| 2016-03-11 | $0.90 | $3.02 | 400 | — | — |
| 2016-03-10 | $0.87 | $2.92 | 6,400 | — | — |
| 2016-03-09 | $0.89 | $2.99 | 4,000 | — | — |
| 2016-03-08 | $0.87 | $2.92 | 4,100 | — | — |
| 2016-03-07 | $0.87 | $2.92 | 14,500 | — | — |
| 2016-03-04 | $0.88 | $2.95 | 20,900 | — | — |
| 2016-03-03 | $0.88 | $2.95 | 14,600 | — | — |
| 2016-03-02 | $0.90 | $3.02 | 3,000 | — | — |
| 2016-03-01 | $0.89 | $2.99 | 134,900 | — | — |
| 2016-02-29 | $0.92 | $3.09 | 5,700 | — | — |
| 2016-02-26 | $0.91 | $3.06 | 500 | — | — |
| 2016-02-25 | $0.92 | $3.09 | 12,000 | — | — |
| 2016-02-24 | $0.95 | $3.19 | 4,100 | — | — |
| 2016-02-23 | $0.93 | $3.12 | 4,200 | — | — |
| 2016-02-22 | $0.92 | $3.09 | 3,000 | — | — |
| 2016-02-19 | $0.95 | $3.19 | 9,900 | — | — |
| 2016-02-18 | $0.93 | $3.12 | 6,500 | — | — |
| 2016-02-17 | $0.95 | $3.19 | 21,600 | — | — |
| 2016-02-16 | $0.93 | $3.12 | 2,300 | — | — |
| 2016-02-12 | $0.92 | $3.09 | 5,000 | — | — |
| 2016-02-11 | $0.92 | $3.09 | 8,000 | — | — |
| 2016-02-10 | $0.93 | $3.12 | 0 | — | — |
| 2016-02-09 | $0.93 | $3.12 | 13,000 | — | — |
| 2016-02-08 | $0.94 | $3.16 | 13,900 | — | — |
| 2016-02-05 | $0.95 | $3.19 | 6,600 | — | — |
| 2016-02-04 | $0.99 | $3.32 | 1,600 | — | — |
| 2016-02-03 | $1.00 | $3.36 | 8,200 | — | — |
| 2016-02-02 | $0.99 | $3.32 | 1,700 | — | — |
| 2016-02-01 | $1.01 | $3.39 | 4,800 | — | — |
| 2016-01-29 | $0.98 | $3.29 | 51,800 | — | — |
| 2016-01-28 | $1.00 | $3.36 | 1,700 | — | — |
| 2016-01-27 | $1.02 | $3.42 | 70,100 | — | — |
| 2016-01-26 | $0.96 | $3.22 | 3,100 | — | — |
| 2016-01-25 | $0.97 | $3.26 | 6,800 | — | — |
| 2016-01-22 | $0.96 | $3.22 | 39,500 | — | — |
| 2016-01-21 | $1.02 | $3.42 | 105,800 | — | — |
| 2016-01-20 | $1.01 | $3.39 | 27,000 | — | — |
| 2016-01-19 | $1.01 | $3.39 | 17,700 | — | — |
| 2016-01-15 | $1.02 | $3.42 | 24,000 | — | — |
| 2016-01-14 | $1.03 | $3.46 | 33,600 | — | — |
| 2016-01-13 | $1.05 | $3.53 | 68,700 | — | — |
| 2016-01-12 | $1.05 | $3.53 | 7,100 | — | — |
| 2016-01-11 | $1.05 | $3.53 | 77,300 | — | — |
| 2016-01-08 | $1.03 | $3.46 | 26,800 | — | — |
| 2016-01-07 | $1.03 | $3.46 | 62,700 | — | — |
| 2016-01-06 | $1.05 | $3.53 | 71,700 | — | — |
| 2016-01-05 | $1.03 | $3.46 | 10,200 | — | — |
| 2016-01-04 | $1.00 | $3.36 | 42,100 | — | — |