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
- 1986-07-08 to 2026-09-03
- 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 | $1.82 | $1.82 | 82,100 | — | — |
| 2016-12-29 | $1.77 | $1.77 | 71,900 | — | — |
| 2016-12-28 | $1.79 | $1.79 | 83,100 | — | — |
| 2016-12-27 | $1.90 | $1.90 | 63,200 | — | — |
| 2016-12-23 | $1.98 | $1.98 | 81,700 | — | — |
| 2016-12-22 | $1.86 | $1.86 | 49,600 | — | — |
| 2016-12-21 | $1.88 | $1.88 | 65,800 | — | — |
| 2016-12-20 | $1.84 | $1.84 | 81,700 | — | — |
| 2016-12-19 | $1.87 | $1.87 | 70,000 | — | — |
| 2016-12-16 | $1.93 | $1.93 | 53,700 | — | — |
| 2016-12-15 | $1.96 | $1.96 | 112,100 | — | — |
| 2016-12-14 | $1.86 | $1.86 | 37,300 | — | — |
| 2016-12-13 | $1.91 | $1.91 | 96,700 | — | — |
| 2016-12-12 | $1.82 | $1.82 | 25,200 | — | — |
| 2016-12-09 | $1.91 | $1.91 | 70,500 | — | — |
| 2016-12-08 | $1.84 | $1.84 | 30,300 | — | — |
| 2016-12-07 | $1.86 | $1.86 | 85,300 | — | — |
| 2016-12-06 | $1.81 | $1.81 | 171,300 | — | — |
| 2016-12-05 | $1.70 | $1.70 | 115,100 | — | — |
| 2016-12-02 | $1.75 | $1.75 | 111,500 | — | — |
| 2016-12-01 | $1.69 | $1.69 | 103,400 | — | — |
| 2016-11-30 | $1.77 | $1.77 | 121,500 | — | — |
| 2016-11-29 | $1.87 | $1.87 | 200,400 | — | — |
| 2016-11-28 | $2.02 | $2.02 | 42,900 | — | — |
| 2016-11-25 | $2.11 | $2.11 | 30,800 | — | — |
| 2016-11-23 | $2.11 | $2.11 | 103,600 | — | — |
| 2016-11-22 | $2.13 | $2.13 | 48,600 | — | — |
| 2016-11-21 | $2.15 | $2.15 | 88,100 | — | — |
| 2016-11-18 | $2.16 | $2.16 | 83,700 | — | — |
| 2016-11-17 | $2.18 | $2.18 | 118,100 | — | — |
| 2016-11-16 | $2.20 | $2.20 | 101,700 | — | — |
| 2016-11-15 | $2.05 | $2.05 | 46,700 | — | — |
| 2016-11-14 | $2.04 | $2.04 | 20,900 | — | — |
| 2016-11-11 | $2.04 | $2.04 | 56,500 | — | — |
| 2016-11-10 | $2.00 | $2.00 | 120,100 | — | — |
| 2016-11-09 | $1.99 | $1.99 | 112,800 | — | — |
| 2016-11-08 | $2.07 | $2.07 | 8,300 | — | — |
| 2016-11-07 | $2.04 | $2.04 | 32,200 | — | — |
| 2016-11-04 | $2.07 | $2.07 | 114,000 | — | — |
| 2016-11-03 | $1.91 | $1.91 | 51,100 | — | — |
| 2016-11-02 | $2.02 | $2.02 | 6,300 | — | — |
| 2016-11-01 | $2.09 | $2.09 | 25,800 | — | — |
| 2016-10-31 | $2.19 | $2.19 | 13,300 | — | — |
| 2016-10-28 | $2.15 | $2.15 | 15,600 | — | — |
| 2016-10-27 | $2.16 | $2.16 | 12,800 | — | — |
| 2016-10-26 | $2.22 | $2.22 | 9,700 | — | — |
| 2016-10-25 | $2.25 | $2.25 | 36,800 | — | — |
| 2016-10-24 | $2.38 | $2.38 | 19,300 | — | — |
| 2016-10-21 | $2.38 | $2.38 | 25,100 | — | — |
| 2016-10-20 | $2.35 | $2.35 | 74,700 | — | — |
| 2016-10-19 | $2.23 | $2.23 | 32,900 | — | — |
| 2016-10-18 | $2.22 | $2.22 | 30,600 | — | — |
| 2016-10-17 | $2.20 | $2.20 | 5,200 | — | — |
| 2016-10-14 | $2.11 | $2.11 | 53,600 | — | — |
| 2016-10-13 | $2.16 | $2.16 | 122,600 | — | — |
| 2016-10-12 | $2.26 | $2.26 | 19,800 | — | — |
| 2016-10-11 | $2.42 | $2.42 | 14,200 | — | — |
| 2016-10-10 | $2.49 | $2.49 | 83,400 | — | — |
| 2016-10-07 | $2.48 | $2.48 | 42,500 | — | — |
| 2016-10-06 | $2.52 | $2.52 | 24,700 | — | — |
| 2016-10-05 | $2.47 | $2.47 | 43,800 | — | — |
| 2016-10-04 | $2.44 | $2.44 | 69,100 | — | — |
| 2016-10-03 | $2.56 | $2.56 | 88,900 | — | — |
| 2016-09-30 | $2.59 | $2.59 | 85,800 | — | — |
| 2016-09-29 | $2.59 | $2.59 | 112,600 | — | — |
| 2016-09-28 | $2.58 | $2.58 | 42,900 | — | — |
| 2016-09-27 | $2.61 | $2.61 | 22,800 | — | — |
| 2016-09-26 | $2.61 | $2.61 | 52,700 | — | — |
| 2016-09-23 | $2.65 | $2.65 | 107,600 | — | — |
| 2016-09-22 | $2.66 | $2.66 | 50,200 | — | — |
| 2016-09-21 | $2.80 | $2.80 | 23,300 | — | — |
| 2016-09-20 | $2.83 | $2.83 | 36,500 | — | — |
| 2016-09-19 | $2.95 | $2.95 | 76,100 | — | — |
| 2016-09-16 | $2.87 | $2.87 | 42,300 | — | — |
| 2016-09-15 | $2.87 | $2.87 | 16,900 | — | — |
| 2016-09-14 | $2.91 | $2.91 | 16,400 | — | — |
| 2016-09-13 | $2.93 | $2.93 | 15,600 | — | — |
| 2016-09-12 | $3.13 | $3.13 | 89,000 | — | — |
| 2016-09-09 | $2.93 | $2.93 | 13,700 | — | — |
| 2016-09-08 | $2.98 | $2.98 | 22,300 | — | — |
| 2016-09-07 | $3.00 | $3.00 | 47,200 | — | — |
| 2016-09-06 | $2.95 | $2.95 | 25,800 | — | — |
| 2016-09-02 | $3.01 | $3.01 | 34,100 | — | — |
| 2016-09-01 | $3.06 | $3.06 | 44,500 | — | — |
| 2016-08-31 | $3.11 | $3.11 | 21,000 | — | — |
| 2016-08-30 | $3.09 | $3.09 | 6,100 | — | — |
| 2016-08-29 | $3.07 | $3.07 | 45,300 | — | — |
| 2016-08-26 | $2.97 | $2.97 | 5,700 | — | — |
| 2016-08-25 | $2.93 | $2.93 | 4,600 | — | — |
| 2016-08-24 | $2.95 | $2.95 | 21,200 | — | — |
| 2016-08-23 | $3.00 | $3.00 | 6,700 | — | — |
| 2016-08-22 | $2.91 | $2.91 | 44,600 | — | — |
| 2016-08-19 | $3.01 | $3.01 | 11,000 | — | — |
| 2016-08-18 | $3.01 | $3.01 | 4,700 | — | — |
| 2016-08-17 | $3.06 | $3.06 | 38,600 | — | — |
| 2016-08-16 | $3.09 | $3.09 | 44,700 | — | — |
| 2016-08-15 | $3.10 | $3.10 | 36,800 | — | — |
| 2016-08-12 | $3.07 | $3.07 | 20,100 | — | — |
| 2016-08-11 | $3.04 | $3.04 | 46,800 | — | — |
| 2016-08-10 | $3.02 | $3.02 | 41,400 | — | — |
| 2016-08-09 | $3.00 | $3.00 | 78,900 | — | — |
| 2016-08-08 | $2.91 | $2.91 | 150,900 | — | — |
| 2016-08-05 | $3.22 | $3.22 | 120,800 | — | — |
| 2016-08-04 | $3.49 | $3.49 | 50,400 | — | — |
| 2016-08-03 | $3.69 | $3.69 | 57,600 | — | — |
| 2016-08-02 | $3.73 | $3.73 | 56,500 | — | — |
| 2016-08-01 | $3.53 | $3.53 | 54,000 | — | — |
| 2016-07-29 | $3.44 | $3.44 | 44,600 | — | — |
| 2016-07-28 | $3.23 | $3.23 | 164,400 | — | — |
| 2016-07-27 | $3.13 | $3.13 | 63,900 | — | — |
| 2016-07-26 | $3.25 | $3.25 | 24,500 | — | — |
| 2016-07-25 | $3.26 | $3.26 | 41,800 | — | — |
| 2016-07-22 | $3.31 | $3.31 | 15,600 | — | — |
| 2016-07-21 | $3.41 | $3.41 | 10,700 | — | — |
| 2016-07-20 | $3.43 | $3.43 | 8,900 | — | — |
| 2016-07-19 | $3.42 | $3.42 | 7,000 | — | — |
| 2016-07-18 | $3.43 | $3.43 | 12,500 | — | — |
| 2016-07-15 | $3.40 | $3.40 | 14,700 | — | — |
| 2016-07-14 | $3.44 | $3.44 | 30,000 | — | — |
| 2016-07-13 | $3.59 | $3.59 | 16,000 | — | — |
| 2016-07-12 | $3.76 | $3.76 | 6,900 | — | — |
| 2016-07-11 | $3.79 | $3.79 | 29,800 | — | — |
| 2016-07-08 | $3.73 | $3.73 | 11,300 | — | — |
| 2016-07-07 | $3.73 | $3.73 | 23,000 | — | — |
| 2016-07-06 | $3.62 | $3.62 | 33,600 | — | — |
| 2016-07-05 | $3.43 | $3.43 | 32,800 | — | — |
| 2016-07-01 | $3.60 | $3.60 | 4,200 | — | — |
| 2016-06-30 | $3.65 | $3.65 | 35,400 | — | — |
| 2016-06-29 | $3.56 | $3.56 | 14,600 | — | — |
| 2016-06-28 | $3.48 | $3.48 | 13,700 | — | — |
| 2016-06-27 | $3.31 | $3.31 | 32,400 | — | — |
| 2016-06-24 | $3.61 | $3.61 | 26,800 | — | — |
| 2016-06-23 | $3.66 | $3.66 | 40,600 | — | — |
| 2016-06-22 | $3.72 | $3.72 | 13,100 | — | — |
| 2016-06-21 | $3.75 | $3.75 | 17,100 | — | — |
| 2016-06-20 | $3.81 | $3.81 | 7,000 | — | — |
| 2016-06-17 | $3.80 | $3.80 | 6,800 | — | — |
| 2016-06-16 | $3.84 | $3.84 | 23,700 | — | — |
| 2016-06-15 | $3.79 | $3.79 | 46,700 | — | — |
| 2016-06-14 | $3.78 | $3.78 | 21,900 | — | — |
| 2016-06-13 | $3.73 | $3.73 | 13,700 | — | — |
| 2016-06-10 | $3.76 | $3.76 | 26,700 | — | — |
| 2016-06-09 | $3.77 | $3.77 | 39,500 | — | — |
| 2016-06-08 | $3.84 | $3.84 | 19,000 | — | — |
| 2016-06-07 | $3.92 | $3.92 | 53,800 | — | — |
| 2016-06-06 | $3.91 | $3.91 | 29,100 | — | — |
| 2016-06-03 | $3.92 | $3.92 | 42,100 | — | — |
| 2016-06-02 | $3.98 | $3.98 | 10,700 | — | — |
| 2016-06-01 | $4.05 | $4.05 | 14,000 | — | — |
| 2016-05-31 | $4.07 | $4.07 | 24,300 | — | — |
| 2016-05-27 | $4.05 | $4.05 | 20,300 | — | — |
| 2016-05-26 | $3.99 | $3.99 | 24,000 | — | — |
| 2016-05-25 | $3.97 | $3.97 | 12,000 | — | — |
| 2016-05-24 | $3.95 | $3.95 | 7,600 | — | — |
| 2016-05-23 | $3.92 | $3.92 | 29,900 | — | — |
| 2016-05-20 | $3.92 | $3.92 | 11,100 | — | — |
| 2016-05-19 | $3.94 | $3.94 | 10,300 | — | — |
| 2016-05-18 | $3.96 | $3.96 | 17,700 | — | — |
| 2016-05-17 | $3.96 | $3.96 | 57,500 | — | — |
| 2016-05-16 | $4.11 | $4.11 | 36,900 | — | — |
| 2016-05-13 | $3.96 | $3.96 | 102,500 | — | — |
| 2016-05-12 | $4.17 | $4.17 | 20,300 | — | — |
| 2016-05-11 | $4.29 | $4.29 | 1,100 | — | — |
| 2016-05-10 | $4.28 | $4.28 | 49,200 | — | — |
| 2016-05-09 | $4.21 | $4.21 | 42,100 | — | — |
| 2016-05-06 | $4.40 | $4.40 | 50,500 | — | — |
| 2016-05-05 | $4.51 | $4.51 | 17,800 | — | — |
| 2016-05-04 | $4.69 | $4.69 | 29,900 | — | — |
| 2016-05-03 | $4.60 | $4.60 | 31,700 | — | — |
| 2016-05-02 | $4.52 | $4.52 | 22,900 | — | — |
| 2016-04-29 | $4.54 | $4.54 | 21,700 | — | — |
| 2016-04-28 | $4.59 | $4.59 | 14,200 | — | — |
| 2016-04-27 | $4.56 | $4.56 | 12,400 | — | — |
| 2016-04-26 | $4.58 | $4.58 | 34,400 | — | — |
| 2016-04-25 | $4.64 | $4.64 | 16,700 | — | — |
| 2016-04-22 | $4.56 | $4.56 | 15,000 | — | — |
| 2016-04-21 | $4.53 | $4.53 | 8,000 | — | — |
| 2016-04-20 | $4.61 | $4.61 | 16,700 | — | — |
| 2016-04-19 | $4.53 | $4.53 | 21,900 | — | — |
| 2016-04-18 | $4.69 | $4.69 | 20,700 | — | — |
| 2016-04-15 | $4.78 | $4.78 | 10,300 | — | — |
| 2016-04-14 | $4.81 | $4.81 | 23,500 | — | — |
| 2016-04-13 | $4.98 | $4.98 | 12,100 | — | — |
| 2016-04-12 | $4.99 | $4.99 | 29,600 | — | — |
| 2016-04-11 | $5.00 | $5.00 | 69,600 | — | — |
| 2016-04-08 | $4.87 | $4.87 | 46,200 | — | — |
| 2016-04-07 | $4.84 | $4.84 | 16,100 | — | — |
| 2016-04-06 | $4.75 | $4.75 | 19,200 | — | — |
| 2016-04-05 | $4.68 | $4.68 | 20,900 | — | — |
| 2016-04-04 | $4.76 | $4.76 | 22,300 | — | — |
| 2016-04-01 | $4.68 | $4.68 | 16,900 | — | — |
| 2016-03-31 | $4.56 | $4.56 | 16,200 | — | — |
| 2016-03-30 | $4.69 | $4.69 | 36,800 | — | — |
| 2016-03-29 | $4.70 | $4.70 | 14,600 | — | — |
| 2016-03-28 | $4.80 | $4.80 | 83,100 | — | — |
| 2016-03-24 | $4.85 | $4.85 | 44,600 | — | — |
| 2016-03-23 | $4.74 | $4.74 | 6,000 | — | — |
| 2016-03-22 | $4.78 | $4.78 | 47,800 | — | — |
| 2016-03-21 | $4.83 | $4.83 | 65,100 | — | — |
| 2016-03-18 | $4.60 | $4.60 | 29,400 | — | — |
| 2016-03-17 | $4.50 | $4.50 | 20,100 | — | — |
| 2016-03-16 | $4.52 | $4.52 | 24,700 | — | — |
| 2016-03-15 | $4.43 | $4.43 | 12,900 | — | — |
| 2016-03-14 | $4.38 | $4.38 | 19,500 | — | — |
| 2016-03-11 | $4.44 | $4.44 | 16,700 | — | — |
| 2016-03-10 | $4.30 | $4.30 | 65,600 | — | — |
| 2016-03-09 | $4.67 | $4.67 | 25,000 | — | — |
| 2016-03-08 | $4.55 | $4.55 | 15,400 | — | — |
| 2016-03-07 | $4.56 | $4.56 | 15,400 | — | — |
| 2016-03-04 | $4.40 | $4.40 | 34,200 | — | — |
| 2016-03-03 | $4.61 | $4.61 | 44,500 | — | — |
| 2016-03-02 | $4.59 | $4.59 | 17,300 | — | — |
| 2016-03-01 | $4.61 | $4.61 | 13,900 | — | — |
| 2016-02-29 | $4.63 | $4.63 | 18,000 | — | — |
| 2016-02-26 | $4.61 | $4.61 | 32,300 | — | — |
| 2016-02-25 | $4.45 | $4.45 | 14,100 | — | — |
| 2016-02-24 | $4.33 | $4.33 | 19,700 | — | — |
| 2016-02-23 | $4.32 | $4.32 | 22,300 | — | — |
| 2016-02-22 | $4.39 | $4.39 | 29,200 | — | — |
| 2016-02-19 | $4.32 | $4.32 | 26,600 | — | — |
| 2016-02-18 | $4.33 | $4.33 | 15,500 | — | — |
| 2016-02-17 | $4.30 | $4.30 | 12,900 | — | — |
| 2016-02-16 | $4.29 | $4.29 | 35,400 | — | — |
| 2016-02-12 | $4.18 | $4.18 | 74,200 | — | — |
| 2016-02-11 | $4.10 | $4.10 | 25,100 | — | — |
| 2016-02-10 | $4.21 | $4.21 | 6,800 | — | — |
| 2016-02-09 | $4.17 | $4.17 | 30,000 | — | — |
| 2016-02-08 | $4.14 | $4.14 | 47,900 | — | — |
| 2016-02-05 | $4.28 | $4.28 | 70,800 | — | — |
| 2016-02-04 | $4.32 | $4.32 | 19,700 | — | — |
| 2016-02-03 | $4.17 | $4.17 | 46,300 | — | — |
| 2016-02-02 | $4.22 | $4.22 | 45,200 | — | — |
| 2016-02-01 | $4.34 | $4.34 | 35,000 | — | — |
| 2016-01-29 | $4.29 | $4.29 | 20,100 | — | — |
| 2016-01-28 | $4.23 | $4.23 | 20,400 | — | — |
| 2016-01-27 | $4.24 | $4.24 | 32,900 | — | — |
| 2016-01-26 | $4.40 | $4.40 | 32,000 | — | — |
| 2016-01-25 | $4.21 | $4.21 | 17,500 | — | — |
| 2016-01-22 | $4.52 | $4.52 | 38,500 | — | — |
| 2016-01-21 | $4.34 | $4.34 | 46,700 | — | — |
| 2016-01-20 | $4.25 | $4.25 | 74,200 | — | — |
| 2016-01-19 | $4.21 | $4.21 | 110,700 | — | — |
| 2016-01-15 | $4.38 | $4.38 | 46,400 | — | — |
| 2016-01-14 | $4.52 | $4.52 | 102,600 | — | — |
| 2016-01-13 | $4.50 | $4.50 | 42,200 | — | — |
| 2016-01-12 | $4.70 | $4.70 | 15,800 | — | — |
| 2016-01-11 | $4.82 | $4.82 | 31,300 | — | — |
| 2016-01-08 | $4.83 | $4.83 | 20,500 | — | — |
| 2016-01-07 | $4.84 | $4.84 | 19,100 | — | — |
| 2016-01-06 | $5.03 | $5.03 | 24,000 | — | — |
| 2016-01-05 | $5.04 | $5.04 | 39,700 | — | — |
| 2016-01-04 | $4.86 | $4.86 | 25,400 | — | — |