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
- 2001-06-29 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 | $2.07 | $2.07 | 5,067,400 | — | — |
| 2016-12-29 | $2.22 | $2.22 | 3,758,900 | — | — |
| 2016-12-28 | $2.17 | $2.17 | 9,343,200 | — | — |
| 2016-12-27 | $2.46 | $2.46 | 11,016,200 | — | — |
| 2016-12-23 | $1.89 | $1.89 | 4,068,600 | — | — |
| 2016-12-22 | $1.72 | $1.72 | 1,834,800 | — | — |
| 2016-12-21 | $1.72 | $1.72 | 2,175,300 | — | — |
| 2016-12-20 | $1.78 | $1.78 | 1,903,500 | — | — |
| 2016-12-19 | $1.75 | $1.75 | 2,057,000 | — | — |
| 2016-12-16 | $1.59 | $1.59 | 1,572,500 | — | — |
| 2016-12-15 | $1.62 | $1.62 | 2,410,500 | — | — |
| 2016-12-14 | $1.65 | $1.65 | 2,806,900 | — | — |
| 2016-12-13 | $1.67 | $1.67 | 3,098,200 | — | — |
| 2016-12-12 | $1.67 | $1.67 | 2,044,900 | — | — |
| 2016-12-09 | $1.75 | $1.75 | 8,664,300 | — | — |
| 2016-12-08 | $1.91 | $1.91 | 7,446,300 | — | — |
| 2016-12-07 | $1.52 | $1.52 | 5,312,700 | — | — |
| 2016-12-06 | $1.42 | $1.42 | 3,331,700 | — | — |
| 2016-12-05 | $1.48 | $1.48 | 3,178,500 | — | — |
| 2016-12-02 | $1.45 | $1.45 | 7,812,900 | — | — |
| 2016-12-01 | $1.19 | $1.19 | 1,585,400 | — | — |
| 2016-11-30 | $1.20 | $1.20 | 1,140,500 | — | — |
| 2016-11-29 | $1.23 | $1.23 | 795,500 | — | — |
| 2016-11-28 | $1.23 | $1.23 | 1,489,900 | — | — |
| 2016-11-25 | $1.26 | $1.26 | 740,900 | — | — |
| 2016-11-23 | $1.29 | $1.29 | 2,573,800 | — | — |
| 2016-11-22 | $1.29 | $1.29 | 1,411,800 | — | — |
| 2016-11-21 | $1.31 | $1.31 | 3,011,200 | — | — |
| 2016-11-18 | $1.36 | $1.36 | 3,369,500 | — | — |
| 2016-11-17 | $1.22 | $1.22 | 3,801,500 | — | — |
| 2016-11-16 | $1.32 | $1.32 | 13,851,900 | — | — |
| 2016-11-15 | $1.24 | $1.24 | 8,815,200 | — | — |
| 2016-11-14 | $0.89 | $0.89 | 2,668,100 | — | — |
| 2016-11-11 | $0.89 | $0.89 | 1,584,500 | — | — |
| 2016-11-10 | $0.89 | $0.89 | 1,478,400 | — | — |
| 2016-11-09 | $0.93 | $0.93 | 5,738,000 | — | — |
| 2016-11-08 | $0.75 | $0.75 | 1,095,800 | — | — |
| 2016-11-07 | $0.75 | $0.75 | 1,738,500 | — | — |
| 2016-11-04 | $0.73 | $0.73 | 2,033,600 | — | — |
| 2016-11-03 | $0.77 | $0.77 | 1,397,100 | — | — |
| 2016-11-02 | $0.84 | $0.84 | 2,202,700 | — | — |
| 2016-11-01 | $0.85 | $0.85 | 1,807,300 | — | — |
| 2016-10-31 | $0.84 | $0.84 | 2,822,300 | — | — |
| 2016-10-28 | $0.85 | $0.85 | 7,081,400 | — | — |
| 2016-10-27 | $0.73 | $0.73 | 811,200 | — | — |
| 2016-10-26 | $0.73 | $0.73 | 406,800 | — | — |
| 2016-10-25 | $0.75 | $0.75 | 987,200 | — | — |
| 2016-10-24 | $0.74 | $0.74 | 1,727,200 | — | — |
| 2016-10-21 | $0.69 | $0.69 | 551,100 | — | — |
| 2016-10-20 | $0.70 | $0.70 | 579,100 | — | — |
| 2016-10-19 | $0.69 | $0.69 | 1,549,600 | — | — |
| 2016-10-18 | $0.68 | $0.68 | 1,450,500 | — | — |
| 2016-10-17 | $0.60 | $0.60 | 543,200 | — | — |
| 2016-10-14 | $0.62 | $0.62 | 459,300 | — | — |
| 2016-10-13 | $0.61 | $0.61 | 1,029,000 | — | — |
| 2016-10-12 | $0.58 | $0.58 | 674,000 | — | — |
| 2016-10-11 | $0.60 | $0.60 | 599,800 | — | — |
| 2016-10-10 | $0.66 | $0.66 | 722,100 | — | — |
| 2016-10-07 | $0.62 | $0.62 | 495,000 | — | — |
| 2016-10-06 | $0.58 | $0.58 | 1,355,000 | — | — |
| 2016-10-05 | $0.64 | $0.64 | 750,700 | — | — |
| 2016-10-04 | $0.64 | $0.64 | 1,897,500 | — | — |
| 2016-10-03 | $0.70 | $0.70 | 607,300 | — | — |
| 2016-09-30 | $0.71 | $0.71 | 510,100 | — | — |
| 2016-09-29 | $0.71 | $0.71 | 679,400 | — | — |
| 2016-09-28 | $0.75 | $0.75 | 954,300 | — | — |
| 2016-09-27 | $0.73 | $0.73 | 733,100 | — | — |
| 2016-09-26 | $0.76 | $0.76 | 548,000 | — | — |
| 2016-09-23 | $0.79 | $0.79 | 565,600 | — | — |
| 2016-09-22 | $0.81 | $0.81 | 1,180,600 | — | — |
| 2016-09-21 | $0.83 | $0.83 | 1,184,300 | — | — |
| 2016-09-20 | $0.75 | $0.75 | 343,400 | — | — |
| 2016-09-19 | $0.74 | $0.74 | 451,800 | — | — |
| 2016-09-16 | $0.74 | $0.74 | 339,700 | — | — |
| 2016-09-15 | $0.75 | $0.75 | 543,800 | — | — |
| 2016-09-14 | $0.78 | $0.78 | 503,300 | — | — |
| 2016-09-13 | $0.78 | $0.78 | 514,400 | — | — |
| 2016-09-12 | $0.80 | $0.80 | 654,400 | — | — |
| 2016-09-09 | $0.79 | $0.79 | 1,455,900 | — | — |
| 2016-09-08 | $0.84 | $0.84 | 719,400 | — | — |
| 2016-09-07 | $0.83 | $0.83 | 1,602,400 | — | — |
| 2016-09-06 | $0.85 | $0.85 | 1,503,800 | — | — |
| 2016-09-02 | $0.79 | $0.79 | 1,752,900 | — | — |
| 2016-09-01 | $0.74 | $0.74 | 1,730,700 | — | — |
| 2016-08-31 | $0.69 | $0.69 | 1,330,000 | — | — |
| 2016-08-30 | $0.74 | $0.74 | 1,835,500 | — | — |
| 2016-08-29 | $0.76 | $0.76 | 989,300 | — | — |
| 2016-08-26 | $0.78 | $0.78 | 1,262,300 | — | — |
| 2016-08-25 | $0.80 | $0.80 | 1,554,000 | — | — |
| 2016-08-24 | $0.78 | $0.78 | 2,138,700 | — | — |
| 2016-08-23 | $0.85 | $0.85 | 2,606,100 | — | — |
| 2016-08-22 | $0.79 | $0.79 | 4,626,600 | — | — |
| 2016-08-19 | $0.89 | $0.89 | 2,322,000 | — | — |
| 2016-08-18 | $0.95 | $0.95 | 3,495,700 | — | — |
| 2016-08-17 | $0.96 | $0.96 | 7,325,400 | — | — |
| 2016-08-16 | $1.04 | $1.04 | 10,306,900 | — | — |
| 2016-08-15 | $0.94 | $0.94 | 6,363,500 | — | — |
| 2016-08-12 | $0.85 | $0.85 | 8,233,900 | — | — |
| 2016-08-11 | $0.72 | $0.72 | 1,589,100 | — | — |
| 2016-08-10 | $0.74 | $0.74 | 1,873,500 | — | — |
| 2016-08-09 | $0.71 | $0.71 | 2,440,700 | — | — |
| 2016-08-08 | $0.77 | $0.77 | 2,502,200 | — | — |
| 2016-08-05 | $0.70 | $0.70 | 1,984,300 | — | — |
| 2016-08-04 | $0.68 | $0.68 | 2,346,400 | — | — |
| 2016-08-03 | $0.65 | $0.65 | 2,091,100 | — | — |
| 2016-08-02 | $0.60 | $0.60 | 2,430,400 | — | — |
| 2016-08-01 | $0.64 | $0.64 | 2,659,200 | — | — |
| 2016-07-29 | $0.54 | $0.54 | 1,505,300 | — | — |
| 2016-07-28 | $0.52 | $0.52 | 2,529,800 | — | — |
| 2016-07-27 | $0.47 | $0.47 | 678,600 | — | — |
| 2016-07-26 | $0.45 | $0.45 | 440,600 | — | — |
| 2016-07-25 | $0.44 | $0.44 | 720,100 | — | — |
| 2016-07-22 | $0.44 | $0.44 | 263,800 | — | — |
| 2016-07-21 | $0.46 | $0.46 | 717,500 | — | — |
| 2016-07-20 | $0.44 | $0.44 | 896,400 | — | — |
| 2016-07-19 | $0.47 | $0.47 | 597,000 | — | — |
| 2016-07-18 | $0.49 | $0.49 | 813,900 | — | — |
| 2016-07-15 | $0.50 | $0.50 | 1,417,100 | — | — |
| 2016-07-14 | $0.53 | $0.53 | 2,334,900 | — | — |
| 2016-07-13 | $0.45 | $0.45 | 802,500 | — | — |
| 2016-07-12 | $0.47 | $0.47 | 2,071,100 | — | — |
| 2016-07-11 | $0.54 | $0.54 | 5,857,600 | — | — |
| 2016-07-08 | $0.42 | $0.42 | 2,526,900 | — | — |
| 2016-07-07 | $0.34 | $0.34 | 983,000 | — | — |
| 2016-07-06 | $0.34 | $0.34 | 799,100 | — | — |
| 2016-07-05 | $0.35 | $0.35 | 818,300 | — | — |
| 2016-07-01 | $0.34 | $0.34 | 209,900 | — | — |
| 2016-06-30 | $0.31 | $0.31 | 72,200 | — | — |
| 2016-06-29 | $0.31 | $0.31 | 185,000 | — | — |
| 2016-06-28 | $0.31 | $0.31 | 33,600 | — | — |
| 2016-06-27 | $0.30 | $0.30 | 166,200 | — | — |
| 2016-06-24 | $0.30 | $0.30 | 884,000 | — | — |
| 2016-06-23 | $0.31 | $0.31 | 125,000 | — | — |
| 2016-06-22 | $0.31 | $0.31 | 207,300 | — | — |
| 2016-06-21 | $0.31 | $0.31 | 85,800 | — | — |
| 2016-06-20 | $0.33 | $0.33 | 119,900 | — | — |
| 2016-06-17 | $0.33 | $0.33 | 160,400 | — | — |
| 2016-06-16 | $0.35 | $0.35 | 695,400 | — | — |
| 2016-06-15 | $0.34 | $0.34 | 133,200 | — | — |
| 2016-06-14 | $0.33 | $0.33 | 267,200 | — | — |
| 2016-06-13 | $0.33 | $0.33 | 235,200 | — | — |
| 2016-06-10 | $0.33 | $0.33 | 394,100 | — | — |
| 2016-06-09 | $0.36 | $0.36 | 85,900 | — | — |
| 2016-06-08 | $0.35 | $0.35 | 261,300 | — | — |
| 2016-06-07 | $0.35 | $0.35 | 145,300 | — | — |
| 2016-06-06 | $0.36 | $0.36 | 200,100 | — | — |
| 2016-06-03 | $0.36 | $0.36 | 338,800 | — | — |
| 2016-06-02 | $0.31 | $0.31 | 105,400 | — | — |
| 2016-06-01 | $0.32 | $0.32 | 106,400 | — | — |
| 2016-05-31 | $0.32 | $0.32 | 434,500 | — | — |
| 2016-05-27 | $0.32 | $0.32 | 469,500 | — | — |
| 2016-05-26 | $0.34 | $0.34 | 141,200 | — | — |
| 2016-05-25 | $0.35 | $0.35 | 364,200 | — | — |
| 2016-05-24 | $0.34 | $0.34 | 273,400 | — | — |
| 2016-05-23 | $0.38 | $0.38 | 137,800 | — | — |
| 2016-05-20 | $0.35 | $0.35 | 117,400 | — | — |
| 2016-05-19 | $0.35 | $0.35 | 129,100 | — | — |
| 2016-05-18 | $0.33 | $0.33 | 429,600 | — | — |
| 2016-05-17 | $0.35 | $0.35 | 156,800 | — | — |
| 2016-05-16 | $0.34 | $0.34 | 175,300 | — | — |
| 2016-05-13 | $0.36 | $0.36 | 97,800 | — | — |
| 2016-05-12 | $0.36 | $0.36 | 143,000 | — | — |
| 2016-05-11 | $0.35 | $0.35 | 136,400 | — | — |
| 2016-05-10 | $0.34 | $0.34 | 149,800 | — | — |
| 2016-05-09 | $0.35 | $0.35 | 169,900 | — | — |
| 2016-05-06 | $0.38 | $0.38 | 275,500 | — | — |
| 2016-05-05 | $0.37 | $0.37 | 96,000 | — | — |
| 2016-05-04 | $0.39 | $0.39 | 207,000 | — | — |
| 2016-05-03 | $0.42 | $0.42 | 100,800 | — | — |
| 2016-05-02 | $0.45 | $0.45 | 207,300 | — | — |
| 2016-04-29 | $0.43 | $0.43 | 320,500 | — | — |
| 2016-04-28 | $0.40 | $0.40 | 560,800 | — | — |
| 2016-04-27 | $0.42 | $0.42 | 586,100 | — | — |
| 2016-04-26 | $0.44 | $0.44 | 526,400 | — | — |
| 2016-04-25 | $0.44 | $0.44 | 1,190,000 | — | — |
| 2016-04-22 | $0.44 | $0.44 | 453,300 | — | — |
| 2016-04-21 | $0.43 | $0.43 | 208,300 | — | — |
| 2016-04-20 | $0.40 | $0.40 | 354,000 | — | — |
| 2016-04-19 | $0.39 | $0.39 | 561,900 | — | — |
| 2016-04-18 | $0.39 | $0.39 | 588,500 | — | — |
| 2016-04-15 | $0.36 | $0.36 | 160,300 | — | — |
| 2016-04-14 | $0.35 | $0.35 | 43,100 | — | — |
| 2016-04-13 | $0.35 | $0.35 | 400,700 | — | — |
| 2016-04-12 | $0.33 | $0.33 | 218,300 | — | — |
| 2016-04-11 | $0.31 | $0.31 | 309,500 | — | — |
| 2016-04-08 | $0.34 | $0.34 | 197,300 | — | — |
| 2016-04-07 | $0.30 | $0.30 | 129,300 | — | — |
| 2016-04-06 | $0.32 | $0.32 | 36,500 | — | — |
| 2016-04-05 | $0.31 | $0.31 | 64,000 | — | — |
| 2016-04-04 | $0.31 | $0.31 | 158,500 | — | — |
| 2016-04-01 | $0.34 | $0.34 | 36,500 | — | — |
| 2016-03-31 | $0.32 | $0.32 | 183,600 | — | — |
| 2016-03-30 | $0.33 | $0.33 | 138,300 | — | — |
| 2016-03-29 | $0.32 | $0.32 | 94,100 | — | — |
| 2016-03-28 | $0.33 | $0.33 | 60,300 | — | — |
| 2016-03-24 | $0.35 | $0.35 | 69,300 | — | — |
| 2016-03-23 | $0.31 | $0.31 | 104,600 | — | — |
| 2016-03-22 | $0.35 | $0.35 | 93,500 | — | — |
| 2016-03-21 | $0.35 | $0.35 | 252,500 | — | — |
| 2016-03-18 | $0.36 | $0.36 | 127,300 | — | — |
| 2016-03-17 | $0.35 | $0.35 | 153,800 | — | — |
| 2016-03-16 | $0.34 | $0.34 | 120,800 | — | — |
| 2016-03-15 | $0.32 | $0.32 | 274,000 | — | — |
| 2016-03-14 | $0.38 | $0.38 | 357,800 | — | — |
| 2016-03-11 | $0.38 | $0.38 | 761,900 | — | — |
| 2016-03-10 | $0.38 | $0.38 | 771,300 | — | — |
| 2016-03-09 | $0.35 | $0.35 | 49,500 | — | — |
| 2016-03-08 | $0.34 | $0.34 | 120,500 | — | — |
| 2016-03-07 | $0.34 | $0.34 | 91,000 | — | — |
| 2016-03-04 | $0.34 | $0.34 | 225,300 | — | — |
| 2016-03-03 | $0.34 | $0.34 | 137,600 | — | — |
| 2016-03-02 | $0.33 | $0.33 | 86,400 | — | — |
| 2016-03-01 | $0.35 | $0.35 | 111,200 | — | — |
| 2016-02-29 | $0.35 | $0.35 | 103,200 | — | — |
| 2016-02-26 | $0.35 | $0.35 | 107,100 | — | — |
| 2016-02-25 | $0.36 | $0.36 | 49,800 | — | — |
| 2016-02-24 | $0.37 | $0.37 | 169,200 | — | — |
| 2016-02-23 | $0.36 | $0.36 | 51,700 | — | — |
| 2016-02-22 | $0.36 | $0.36 | 116,500 | — | — |
| 2016-02-19 | $0.36 | $0.36 | 89,100 | — | — |
| 2016-02-18 | $0.37 | $0.37 | 194,600 | — | — |
| 2016-02-17 | $0.35 | $0.35 | 116,900 | — | — |
| 2016-02-16 | $0.35 | $0.35 | 168,900 | — | — |
| 2016-02-12 | $0.33 | $0.33 | 128,300 | — | — |
| 2016-02-11 | $0.34 | $0.34 | 517,300 | — | — |
| 2016-02-10 | $0.29 | $0.29 | 38,800 | — | — |
| 2016-02-09 | $0.29 | $0.29 | 152,900 | — | — |
| 2016-02-08 | $0.29 | $0.29 | 240,100 | — | — |
| 2016-02-05 | $0.28 | $0.28 | 18,400 | — | — |
| 2016-02-04 | $0.28 | $0.28 | 133,400 | — | — |
| 2016-02-03 | $0.28 | $0.28 | 100,500 | — | — |
| 2016-02-02 | $0.26 | $0.26 | 32,000 | — | — |
| 2016-02-01 | $0.28 | $0.28 | 58,400 | — | — |
| 2016-01-29 | $0.28 | $0.28 | 56,500 | — | — |
| 2016-01-28 | $0.27 | $0.27 | 30,100 | — | — |
| 2016-01-27 | $0.27 | $0.27 | 86,100 | — | — |
| 2016-01-26 | $0.27 | $0.27 | 65,300 | — | — |
| 2016-01-25 | $0.25 | $0.25 | 148,200 | — | — |
| 2016-01-22 | $0.22 | $0.22 | 160,500 | — | — |
| 2016-01-21 | $0.23 | $0.23 | 242,700 | — | — |
| 2016-01-20 | $0.21 | $0.21 | 170,500 | — | — |
| 2016-01-19 | $0.22 | $0.22 | 210,400 | — | — |
| 2016-01-15 | $0.24 | $0.24 | 405,100 | — | — |
| 2016-01-14 | $0.25 | $0.25 | 549,900 | — | — |
| 2016-01-13 | $0.29 | $0.29 | 89,600 | — | — |
| 2016-01-12 | $0.29 | $0.29 | 83,200 | — | — |
| 2016-01-11 | $0.28 | $0.28 | 115,600 | — | — |
| 2016-01-08 | $0.28 | $0.28 | 99,100 | — | — |
| 2016-01-07 | $0.28 | $0.28 | 50,300 | — | — |
| 2016-01-06 | $0.29 | $0.29 | 85,700 | — | — |
| 2016-01-05 | $0.30 | $0.30 | 33,600 | — | — |
| 2016-01-04 | $0.32 | $0.32 | 79,700 | — | — |