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
- 1999-01-22 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 | $2.67 | $2.87 | 1,212,932,000 | — | — |
| 2016-12-29 | $2.79 | $2.99 | 2,175,368,000 | — | — |
| 2016-12-28 | $2.73 | $2.93 | 2,295,764,000 | — | — |
| 2016-12-27 | $2.93 | $3.15 | 1,194,272,000 | — | — |
| 2016-12-23 | $2.74 | $2.95 | 647,692,000 | — | — |
| 2016-12-22 | $2.68 | $2.88 | 718,612,000 | — | — |
| 2016-12-21 | $2.65 | $2.84 | 576,136,000 | — | — |
| 2016-12-20 | $2.63 | $2.82 | 848,056,000 | — | — |
| 2016-12-19 | $2.54 | $2.73 | 744,656,000 | — | — |
| 2016-12-16 | $2.51 | $2.70 | 1,089,528,000 | — | — |
| 2016-12-15 | $2.47 | $2.65 | 746,548,000 | — | — |
| 2016-12-14 | $2.41 | $2.59 | 983,980,000 | — | — |
| 2016-12-13 | $2.28 | $2.45 | 387,796,000 | — | — |
| 2016-12-12 | $2.24 | $2.41 | 601,332,000 | — | — |
| 2016-12-09 | $2.30 | $2.47 | 382,312,000 | — | — |
| 2016-12-08 | $2.34 | $2.51 | 381,544,000 | — | — |
| 2016-12-07 | $2.38 | $2.55 | 480,804,000 | — | — |
| 2016-12-06 | $2.33 | $2.51 | 498,796,000 | — | — |
| 2016-12-05 | $2.30 | $2.47 | 602,284,000 | — | — |
| 2016-12-02 | $2.21 | $2.38 | 478,292,000 | — | — |
| 2016-12-01 | $2.19 | $2.35 | 1,035,524,000 | — | — |
| 2016-11-30 | $2.31 | $2.48 | 440,500,000 | — | — |
| 2016-11-29 | $2.33 | $2.50 | 444,568,000 | — | — |
| 2016-11-28 | $2.35 | $2.53 | 278,736,000 | — | — |
| 2016-11-25 | $2.35 | $2.53 | 195,564,000 | — | — |
| 2016-11-23 | $2.35 | $2.52 | 443,236,000 | — | — |
| 2016-11-22 | $2.34 | $2.51 | 330,368,000 | — | — |
| 2016-11-21 | $2.32 | $2.49 | 436,436,000 | — | — |
| 2016-11-18 | $2.33 | $2.50 | 576,060,000 | — | — |
| 2016-11-17 | $2.31 | $2.48 | 832,988,000 | — | — |
| 2016-11-16 | $2.29 | $2.46 | 987,984,000 | — | — |
| 2016-11-15 | $2.15 | $2.31 | 626,092,000 | — | — |
| 2016-11-14 | $2.09 | $2.24 | 1,348,796,000 | — | — |
| 2016-11-11 | $2.20 | $2.36 | 2,175,344,000 | — | — |
| 2016-11-10 | $1.69 | $1.82 | 869,280,000 | — | — |
| 2016-11-09 | $1.75 | $1.88 | 456,532,000 | — | — |
| 2016-11-08 | $1.78 | $1.91 | 429,884,000 | — | — |
| 2016-11-07 | $1.78 | $1.91 | 487,580,000 | — | — |
| 2016-11-04 | $1.69 | $1.81 | 328,780,000 | — | — |
| 2016-11-03 | $1.70 | $1.82 | 309,664,000 | — | — |
| 2016-11-02 | $1.72 | $1.84 | 295,848,000 | — | — |
| 2016-11-01 | $1.73 | $1.85 | 473,224,000 | — | — |
| 2016-10-31 | $1.78 | $1.91 | 252,388,000 | — | — |
| 2016-10-28 | $1.76 | $1.89 | 290,856,000 | — | — |
| 2016-10-27 | $1.77 | $1.90 | 388,664,000 | — | — |
| 2016-10-26 | $1.80 | $1.94 | 333,792,000 | — | — |
| 2016-10-25 | $1.80 | $1.93 | 397,460,000 | — | — |
| 2016-10-24 | $1.77 | $1.90 | 339,836,000 | — | — |
| 2016-10-21 | $1.69 | $1.81 | 279,508,000 | — | — |
| 2016-10-20 | $1.69 | $1.82 | 312,084,000 | — | — |
| 2016-10-19 | $1.66 | $1.78 | 199,060,000 | — | — |
| 2016-10-18 | $1.67 | $1.79 | 269,372,000 | — | — |
| 2016-10-17 | $1.64 | $1.76 | 195,328,000 | — | — |
| 2016-10-14 | $1.65 | $1.77 | 330,636,000 | — | — |
| 2016-10-13 | $1.63 | $1.75 | 390,116,000 | — | — |
| 2016-10-12 | $1.66 | $1.78 | 419,920,000 | — | — |
| 2016-10-11 | $1.65 | $1.77 | 388,540,000 | — | — |
| 2016-10-10 | $1.68 | $1.80 | 287,876,000 | — | — |
| 2016-10-07 | $1.67 | $1.79 | 286,260,000 | — | — |
| 2016-10-06 | $1.68 | $1.81 | 360,212,000 | — | — |
| 2016-10-05 | $1.71 | $1.83 | 305,440,000 | — | — |
| 2016-10-04 | $1.71 | $1.83 | 281,624,000 | — | — |
| 2016-10-03 | $1.71 | $1.84 | 242,596,000 | — | — |
| 2016-09-30 | $1.71 | $1.84 | 429,932,000 | — | — |
| 2016-09-29 | $1.69 | $1.81 | 336,684,000 | — | — |
| 2016-09-28 | $1.67 | $1.79 | 319,788,000 | — | — |
| 2016-09-27 | $1.66 | $1.78 | 402,752,000 | — | — |
| 2016-09-26 | $1.61 | $1.73 | 230,040,000 | — | — |
| 2016-09-23 | $1.62 | $1.74 | 276,132,000 | — | — |
| 2016-09-22 | $1.63 | $1.74 | 308,732,000 | — | — |
| 2016-09-21 | $1.62 | $1.74 | 336,212,000 | — | — |
| 2016-09-20 | $1.58 | $1.69 | 331,112,000 | — | — |
| 2016-09-19 | $1.59 | $1.71 | 417,128,000 | — | — |
| 2016-09-16 | $1.57 | $1.69 | 902,444,000 | — | — |
| 2016-09-15 | $1.57 | $1.68 | 515,212,000 | — | — |
| 2016-09-14 | $1.51 | $1.62 | 319,048,000 | — | — |
| 2016-09-13 | $1.50 | $1.61 | 471,768,000 | — | — |
| 2016-09-12 | $1.52 | $1.63 | 598,260,000 | — | — |
| 2016-09-09 | $1.49 | $1.60 | 697,760,000 | — | — |
| 2016-09-08 | $1.57 | $1.68 | 315,808,000 | — | — |
| 2016-09-07 | $1.55 | $1.67 | 397,988,000 | — | — |
| 2016-09-06 | $1.58 | $1.69 | 306,812,000 | — | — |
| 2016-09-02 | $1.56 | $1.68 | 323,148,000 | — | — |
| 2016-09-01 | $1.58 | $1.69 | 428,492,000 | — | — |
| 2016-08-31 | $1.53 | $1.65 | 388,544,000 | — | — |
| 2016-08-30 | $1.54 | $1.65 | 285,544,000 | — | — |
| 2016-08-29 | $1.55 | $1.66 | 274,652,000 | — | — |
| 2016-08-26 | $1.55 | $1.66 | 300,024,000 | — | — |
| 2016-08-25 | $1.54 | $1.65 | 406,032,000 | — | — |
| 2016-08-24 | $1.55 | $1.66 | 298,448,000 | — | — |
| 2016-08-23 | $1.57 | $1.69 | 339,764,000 | — | — |
| 2016-08-22 | $1.56 | $1.67 | 244,748,000 | — | — |
| 2016-08-19 | $1.56 | $1.67 | 291,560,000 | — | — |
| 2016-08-18 | $1.55 | $1.66 | 331,684,000 | — | — |
| 2016-08-17 | $1.53 | $1.64 | 595,212,000 | — | — |
| 2016-08-16 | $1.57 | $1.68 | 287,652,000 | — | — |
| 2016-08-15 | $1.57 | $1.69 | 573,304,000 | — | — |
| 2016-08-12 | $1.58 | $1.69 | 1,425,744,000 | — | — |
| 2016-08-11 | $1.49 | $1.60 | 681,064,000 | — | — |
| 2016-08-10 | $1.46 | $1.57 | 375,740,000 | — | — |
| 2016-08-09 | $1.47 | $1.58 | 372,344,000 | — | — |
| 2016-08-08 | $1.47 | $1.57 | 305,064,000 | — | — |
| 2016-08-05 | $1.46 | $1.56 | 371,588,000 | — | — |
| 2016-08-04 | $1.43 | $1.53 | 272,712,000 | — | — |
| 2016-08-03 | $1.40 | $1.50 | 299,828,000 | — | — |
| 2016-08-02 | $1.40 | $1.50 | 282,748,000 | — | — |
| 2016-08-01 | $1.42 | $1.52 | 301,120,000 | — | — |
| 2016-07-29 | $1.43 | $1.53 | 409,588,000 | — | — |
| 2016-07-28 | $1.40 | $1.50 | 221,916,000 | — | — |
| 2016-07-27 | $1.40 | $1.50 | 446,676,000 | — | — |
| 2016-07-26 | $1.42 | $1.52 | 514,508,000 | — | — |
| 2016-07-25 | $1.39 | $1.49 | 312,528,000 | — | — |
| 2016-07-22 | $1.37 | $1.46 | 315,768,000 | — | — |
| 2016-07-21 | $1.33 | $1.42 | 361,308,000 | — | — |
| 2016-07-20 | $1.36 | $1.45 | 296,460,000 | — | — |
| 2016-07-19 | $1.34 | $1.43 | 382,652,000 | — | — |
| 2016-07-18 | $1.32 | $1.42 | 252,992,000 | — | — |
| 2016-07-15 | $1.32 | $1.41 | 428,616,000 | — | — |
| 2016-07-14 | $1.33 | $1.43 | 316,892,000 | — | — |
| 2016-07-13 | $1.32 | $1.41 | 324,604,000 | — | — |
| 2016-07-12 | $1.32 | $1.41 | 436,760,000 | — | — |
| 2016-07-11 | $1.30 | $1.39 | 448,776,000 | — | — |
| 2016-07-08 | $1.27 | $1.36 | 481,932,000 | — | — |
| 2016-07-07 | $1.22 | $1.31 | 395,400,000 | — | — |
| 2016-07-06 | $1.19 | $1.28 | 273,104,000 | — | — |
| 2016-07-05 | $1.18 | $1.27 | 371,084,000 | — | — |
| 2016-07-01 | $1.17 | $1.25 | 218,488,000 | — | — |
| 2016-06-30 | $1.18 | $1.26 | 430,940,000 | — | — |
| 2016-06-29 | $1.17 | $1.25 | 318,932,000 | — | — |
| 2016-06-28 | $1.15 | $1.23 | 381,920,000 | — | — |
| 2016-06-27 | $1.13 | $1.21 | 449,088,000 | — | — |
| 2016-06-24 | $1.14 | $1.22 | 1,017,684,000 | — | — |
| 2016-06-23 | $1.21 | $1.30 | 297,880,000 | — | — |
| 2016-06-22 | $1.18 | $1.26 | 202,620,000 | — | — |
| 2016-06-21 | $1.18 | $1.27 | 212,508,000 | — | — |
| 2016-06-20 | $1.19 | $1.27 | 293,768,000 | — | — |
| 2016-06-17 | $1.17 | $1.25 | 471,000,000 | — | — |
| 2016-06-16 | $1.19 | $1.27 | 246,456,000 | — | — |
| 2016-06-15 | $1.18 | $1.27 | 301,036,000 | — | — |
| 2016-06-14 | $1.17 | $1.26 | 298,344,000 | — | — |
| 2016-06-13 | $1.17 | $1.25 | 475,588,000 | — | — |
| 2016-06-10 | $1.16 | $1.24 | 400,024,000 | — | — |
| 2016-06-09 | $1.18 | $1.27 | 472,168,000 | — | — |
| 2016-06-08 | $1.15 | $1.24 | 234,616,000 | — | — |
| 2016-06-07 | $1.16 | $1.24 | 193,400,000 | — | — |
| 2016-06-06 | $1.16 | $1.24 | 322,512,000 | — | — |
| 2016-06-03 | $1.16 | $1.24 | 461,076,000 | — | — |
| 2016-06-02 | $1.18 | $1.26 | 329,208,000 | — | — |
| 2016-06-01 | $1.17 | $1.25 | 387,132,000 | — | — |
| 2016-05-31 | $1.17 | $1.25 | 412,524,000 | — | — |
| 2016-05-27 | $1.15 | $1.23 | 277,416,000 | — | — |
| 2016-05-26 | $1.14 | $1.22 | 309,964,000 | — | — |
| 2016-05-25 | $1.13 | $1.21 | 458,076,000 | — | — |
| 2016-05-24 | $1.13 | $1.21 | 415,788,000 | — | — |
| 2016-05-23 | $1.11 | $1.19 | 413,636,000 | — | — |
| 2016-05-20 | $1.11 | $1.18 | 391,084,000 | — | — |
| 2016-05-19 | $1.09 | $1.16 | 398,880,000 | — | — |
| 2016-05-18 | $1.08 | $1.16 | 541,072,000 | — | — |
| 2016-05-17 | $1.06 | $1.13 | 628,392,000 | — | — |
| 2016-05-16 | $1.05 | $1.13 | 973,032,000 | — | — |
| 2016-05-13 | $1.02 | $1.09 | 2,110,256,000 | — | — |
| 2016-05-12 | $0.89 | $0.95 | 670,540,000 | — | — |
| 2016-05-11 | $0.90 | $0.96 | 328,176,000 | — | — |
| 2016-05-10 | $0.90 | $0.96 | 269,676,000 | — | — |
| 2016-05-09 | $0.88 | $0.94 | 333,336,000 | — | — |
| 2016-05-06 | $0.88 | $0.94 | 183,240,000 | — | — |
| 2016-05-05 | $0.87 | $0.93 | 246,884,000 | — | — |
| 2016-05-04 | $0.87 | $0.93 | 525,764,000 | — | — |
| 2016-05-03 | $0.89 | $0.95 | 224,024,000 | — | — |
| 2016-05-02 | $0.90 | $0.96 | 256,076,000 | — | — |
| 2016-04-29 | $0.89 | $0.95 | 321,904,000 | — | — |
| 2016-04-28 | $0.91 | $0.97 | 381,224,000 | — | — |
| 2016-04-27 | $0.93 | $1.00 | 352,396,000 | — | — |
| 2016-04-26 | $0.91 | $0.97 | 214,536,000 | — | — |
| 2016-04-25 | $0.91 | $0.97 | 191,972,000 | — | — |
| 2016-04-22 | $0.91 | $0.97 | 223,540,000 | — | — |
| 2016-04-21 | $0.91 | $0.97 | 178,280,000 | — | — |
| 2016-04-20 | $0.91 | $0.97 | 200,172,000 | — | — |
| 2016-04-19 | $0.91 | $0.97 | 309,152,000 | — | — |
| 2016-04-18 | $0.92 | $0.99 | 307,320,000 | — | — |
| 2016-04-15 | $0.93 | $0.99 | 436,972,000 | — | — |
| 2016-04-14 | $0.92 | $0.98 | 416,564,000 | — | — |
| 2016-04-13 | $0.92 | $0.98 | 350,716,000 | — | — |
| 2016-04-12 | $0.90 | $0.96 | 292,764,000 | — | — |
| 2016-04-11 | $0.90 | $0.96 | 387,524,000 | — | — |
| 2016-04-08 | $0.89 | $0.95 | 255,936,000 | — | — |
| 2016-04-07 | $0.89 | $0.95 | 378,104,000 | — | — |
| 2016-04-06 | $0.90 | $0.96 | 453,376,000 | — | — |
| 2016-04-05 | $0.89 | $0.95 | 339,568,000 | — | — |
| 2016-04-04 | $0.90 | $0.96 | 393,940,000 | — | — |
| 2016-04-01 | $0.90 | $0.97 | 348,292,000 | — | — |
| 2016-03-31 | $0.89 | $0.95 | 379,884,000 | — | — |
| 2016-03-30 | $0.89 | $0.95 | 376,700,000 | — | — |
| 2016-03-29 | $0.88 | $0.94 | 261,812,000 | — | — |
| 2016-03-28 | $0.87 | $0.93 | 265,388,000 | — | — |
| 2016-03-24 | $0.86 | $0.92 | 244,956,000 | — | — |
| 2016-03-23 | $0.86 | $0.92 | 429,008,000 | — | — |
| 2016-03-22 | $0.85 | $0.90 | 242,012,000 | — | — |
| 2016-03-21 | $0.85 | $0.91 | 337,780,000 | — | — |
| 2016-03-18 | $0.85 | $0.90 | 545,512,000 | — | — |
| 2016-03-17 | $0.82 | $0.88 | 353,680,000 | — | — |
| 2016-03-16 | $0.83 | $0.88 | 363,644,000 | — | — |
| 2016-03-15 | $0.80 | $0.86 | 226,216,000 | — | — |
| 2016-03-14 | $0.81 | $0.86 | 190,312,000 | — | — |
| 2016-03-11 | $0.81 | $0.86 | 277,400,000 | — | — |
| 2016-03-10 | $0.79 | $0.85 | 286,084,000 | — | — |
| 2016-03-09 | $0.79 | $0.85 | 222,788,000 | — | — |
| 2016-03-08 | $0.79 | $0.85 | 274,940,000 | — | — |
| 2016-03-07 | $0.81 | $0.86 | 239,968,000 | — | — |
| 2016-03-04 | $0.81 | $0.87 | 175,304,000 | — | — |
| 2016-03-03 | $0.82 | $0.87 | 302,004,000 | — | — |
| 2016-03-02 | $0.82 | $0.88 | 233,812,000 | — | — |
| 2016-03-01 | $0.82 | $0.87 | 348,700,000 | — | — |
| 2016-02-29 | $0.78 | $0.84 | 323,344,000 | — | — |
| 2016-02-26 | $0.79 | $0.84 | 361,964,000 | — | — |
| 2016-02-25 | $0.80 | $0.85 | 349,616,000 | — | — |
| 2016-02-24 | $0.80 | $0.85 | 336,852,000 | — | — |
| 2016-02-23 | $0.79 | $0.84 | 369,380,000 | — | — |
| 2016-02-22 | $0.79 | $0.84 | 449,668,000 | — | — |
| 2016-02-19 | $0.76 | $0.81 | 525,628,000 | — | — |
| 2016-02-18 | $0.75 | $0.80 | 1,068,660,000 | — | — |
| 2016-02-17 | $0.69 | $0.74 | 771,468,000 | — | — |
| 2016-02-16 | $0.67 | $0.72 | 485,352,000 | — | — |
| 2016-02-12 | $0.64 | $0.68 | 340,816,000 | — | — |
| 2016-02-11 | $0.63 | $0.67 | 340,144,000 | — | — |
| 2016-02-10 | $0.64 | $0.68 | 335,800,000 | — | — |
| 2016-02-09 | $0.64 | $0.68 | 425,372,000 | — | — |
| 2016-02-08 | $0.63 | $0.67 | 608,852,000 | — | — |
| 2016-02-05 | $0.66 | $0.70 | 600,428,000 | — | — |
| 2016-02-04 | $0.71 | $0.75 | 348,140,000 | — | — |
| 2016-02-03 | $0.71 | $0.75 | 326,772,000 | — | — |
| 2016-02-02 | $0.70 | $0.75 | 341,908,000 | — | — |
| 2016-02-01 | $0.73 | $0.78 | 289,884,000 | — | — |
| 2016-01-29 | $0.73 | $0.78 | 310,504,000 | — | — |
| 2016-01-28 | $0.70 | $0.75 | 276,776,000 | — | — |
| 2016-01-27 | $0.71 | $0.75 | 231,700,000 | — | — |
| 2016-01-26 | $0.72 | $0.76 | 227,944,000 | — | — |
| 2016-01-25 | $0.71 | $0.76 | 270,728,000 | — | — |
| 2016-01-22 | $0.71 | $0.76 | 257,996,000 | — | — |
| 2016-01-21 | $0.70 | $0.74 | 481,456,000 | — | — |
| 2016-01-20 | $0.69 | $0.73 | 481,180,000 | — | — |
| 2016-01-19 | $0.68 | $0.73 | 457,140,000 | — | — |
| 2016-01-15 | $0.68 | $0.72 | 841,452,000 | — | — |
| 2016-01-14 | $0.72 | $0.76 | 600,236,000 | — | — |
| 2016-01-13 | $0.73 | $0.78 | 481,672,000 | — | — |
| 2016-01-12 | $0.75 | $0.80 | 469,356,000 | — | — |
| 2016-01-11 | $0.74 | $0.79 | 409,372,000 | — | — |
| 2016-01-08 | $0.74 | $0.79 | 398,472,000 | — | — |
| 2016-01-07 | $0.76 | $0.81 | 645,304,000 | — | — |
| 2016-01-06 | $0.79 | $0.84 | 449,344,000 | — | — |
| 2016-01-05 | $0.82 | $0.88 | 490,272,000 | — | — |
| 2016-01-04 | $0.81 | $0.86 | 358,076,000 | — | — |