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
- 2008-05-30 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 | $1.15 | $1.91 | 175,600 | — | — |
| 2016-12-29 | $1.15 | $1.91 | 230,200 | — | — |
| 2016-12-28 | $1.18 | $1.96 | 157,400 | — | — |
| 2016-12-27 | $1.22 | $2.02 | 287,800 | — | — |
| 2016-12-23 | $1.21 | $2.01 | 200,700 | — | — |
| 2016-12-22 | $1.16 | $1.92 | 219,700 | — | — |
| 2016-12-21 | $1.15 | $1.91 | 201,200 | — | — |
| 2016-12-20 | $1.17 | $1.94 | 326,000 | — | — |
| 2016-12-19 | $1.17 | $1.94 | 537,800 | — | — |
| 2016-12-16 | $1.17 | $1.94 | 478,400 | — | — |
| 2016-12-15 | $1.26 | $2.09 | 1,192,100 | — | — |
| 2016-12-14 | $1.16 | $1.92 | 352,200 | — | — |
| 2016-12-13 | $1.21 | $2.01 | 332,800 | — | — |
| 2016-12-12 | $1.19 | $1.97 | 468,100 | — | — |
| 2016-12-09 | $1.25 | $2.07 | 654,500 | — | — |
| 2016-12-08 | $1.27 | $2.10 | 770,500 | — | — |
| 2016-12-07 | $1.25 | $2.07 | 698,700 | — | — |
| 2016-12-06 | $1.25 | $2.07 | 3,367,500 | — | — |
| 2016-12-05 | $1.35 | $2.24 | 435,200 | — | — |
| 2016-12-02 | $1.35 | $2.24 | 453,100 | — | — |
| 2016-12-01 | $1.44 | $2.39 | 421,600 | — | — |
| 2016-11-30 | $1.46 | $2.42 | 320,000 | — | — |
| 2016-11-29 | $1.52 | $2.52 | 170,300 | — | — |
| 2016-11-28 | $1.58 | $2.62 | 227,700 | — | — |
| 2016-11-25 | $1.54 | $2.55 | 84,100 | — | — |
| 2016-11-23 | $1.54 | $2.55 | 282,800 | — | — |
| 2016-11-22 | $1.59 | $2.64 | 322,700 | — | — |
| 2016-11-21 | $1.66 | $2.75 | 318,100 | — | — |
| 2016-11-18 | $1.81 | $3.00 | 395,000 | — | — |
| 2016-11-17 | $1.78 | $2.95 | 1,493,800 | — | — |
| 2016-11-16 | $1.90 | $3.15 | 2,729,000 | — | — |
| 2016-11-15 | $1.65 | $2.73 | 924,000 | — | — |
| 2016-11-14 | $1.57 | $2.60 | 403,200 | — | — |
| 2016-11-11 | $1.49 | $2.47 | 195,900 | — | — |
| 2016-11-10 | $1.43 | $2.37 | 277,500 | — | — |
| 2016-11-09 | $1.36 | $2.25 | 152,800 | — | — |
| 2016-11-08 | $1.28 | $2.12 | 132,600 | — | — |
| 2016-11-07 | $1.24 | $2.05 | 147,900 | — | — |
| 2016-11-04 | $1.25 | $2.07 | 121,900 | — | — |
| 2016-11-03 | $1.26 | $2.09 | 83,300 | — | — |
| 2016-11-02 | $1.25 | $2.07 | 103,000 | — | — |
| 2016-11-01 | $1.31 | $2.17 | 178,300 | — | — |
| 2016-10-31 | $1.27 | $2.10 | 66,300 | — | — |
| 2016-10-28 | $1.33 | $2.20 | 130,300 | — | — |
| 2016-10-27 | $1.29 | $2.14 | 31,800 | — | — |
| 2016-10-26 | $1.28 | $2.12 | 132,100 | — | — |
| 2016-10-25 | $1.35 | $2.24 | 77,600 | — | — |
| 2016-10-24 | $1.38 | $2.29 | 68,500 | — | — |
| 2016-10-21 | $1.38 | $2.29 | 42,400 | — | — |
| 2016-10-20 | $1.41 | $2.34 | 78,000 | — | — |
| 2016-10-19 | $1.39 | $2.30 | 77,900 | — | — |
| 2016-10-18 | $1.38 | $2.29 | 124,000 | — | — |
| 2016-10-17 | $1.32 | $2.19 | 59,600 | — | — |
| 2016-10-14 | $1.36 | $2.25 | 41,000 | — | — |
| 2016-10-13 | $1.35 | $2.24 | 97,200 | — | — |
| 2016-10-12 | $1.35 | $2.24 | 139,300 | — | — |
| 2016-10-11 | $1.40 | $2.32 | 52,400 | — | — |
| 2016-10-10 | $1.42 | $2.35 | 46,700 | — | — |
| 2016-10-07 | $1.41 | $2.34 | 84,100 | — | — |
| 2016-10-06 | $1.48 | $2.45 | 70,800 | — | — |
| 2016-10-05 | $1.49 | $2.47 | 68,100 | — | — |
| 2016-10-04 | $1.46 | $2.42 | 48,000 | — | — |
| 2016-10-03 | $1.51 | $2.50 | 151,100 | — | — |
| 2016-09-30 | $1.41 | $2.34 | 150,800 | — | — |
| 2016-09-29 | $1.45 | $2.40 | 66,900 | — | — |
| 2016-09-28 | $1.51 | $2.50 | 117,200 | — | — |
| 2016-09-27 | $1.53 | $2.54 | 103,000 | — | — |
| 2016-09-26 | $1.54 | $2.55 | 97,000 | — | — |
| 2016-09-23 | $1.52 | $2.52 | 160,300 | — | — |
| 2016-09-22 | $1.60 | $2.65 | 203,100 | — | — |
| 2016-09-21 | $1.55 | $2.57 | 213,500 | — | — |
| 2016-09-20 | $1.49 | $2.47 | 209,500 | — | — |
| 2016-09-19 | $1.46 | $2.42 | 157,200 | — | — |
| 2016-09-16 | $1.40 | $2.32 | 187,000 | — | — |
| 2016-09-15 | $1.34 | $2.22 | 68,600 | — | — |
| 2016-09-14 | $1.37 | $2.27 | 81,600 | — | — |
| 2016-09-13 | $1.33 | $2.20 | 376,100 | — | — |
| 2016-09-12 | $1.51 | $2.50 | 138,100 | — | — |
| 2016-09-09 | $1.46 | $2.42 | 124,400 | — | — |
| 2016-09-08 | $1.58 | $2.62 | 133,400 | — | — |
| 2016-09-07 | $1.51 | $2.50 | 340,300 | — | — |
| 2016-09-06 | $1.49 | $2.47 | 378,400 | — | — |
| 2016-09-02 | $1.31 | $2.17 | 44,700 | — | — |
| 2016-09-01 | $1.30 | $2.15 | 38,300 | — | — |
| 2016-08-31 | $1.25 | $2.07 | 28,100 | — | — |
| 2016-08-30 | $1.25 | $2.07 | 34,200 | — | — |
| 2016-08-29 | $1.27 | $2.10 | 27,900 | — | — |
| 2016-08-26 | $1.26 | $2.09 | 118,300 | — | — |
| 2016-08-25 | $1.29 | $2.14 | 43,400 | — | — |
| 2016-08-24 | $1.27 | $2.10 | 125,300 | — | — |
| 2016-08-23 | $1.31 | $2.17 | 77,900 | — | — |
| 2016-08-22 | $1.27 | $2.10 | 118,500 | — | — |
| 2016-08-19 | $1.28 | $2.12 | 81,100 | — | — |
| 2016-08-18 | $1.27 | $2.10 | 86,400 | — | — |
| 2016-08-17 | $1.28 | $2.12 | 28,600 | — | — |
| 2016-08-16 | $1.25 | $2.07 | 90,300 | — | — |
| 2016-08-15 | $1.27 | $2.10 | 47,700 | — | — |
| 2016-08-12 | $1.30 | $2.15 | 106,700 | — | — |
| 2016-08-11 | $1.31 | $2.17 | 85,200 | — | — |
| 2016-08-10 | $1.25 | $2.07 | 109,400 | — | — |
| 2016-08-09 | $1.33 | $2.20 | 136,600 | — | — |
| 2016-08-08 | $1.40 | $2.32 | 262,300 | — | — |
| 2016-08-05 | $1.28 | $2.12 | 183,500 | — | — |
| 2016-08-04 | $1.19 | $1.97 | 65,800 | — | — |
| 2016-08-03 | $1.18 | $1.96 | 134,100 | — | — |
| 2016-08-02 | $1.09 | $1.81 | 142,000 | — | — |
| 2016-08-01 | $1.15 | $1.91 | 143,200 | — | — |
| 2016-07-29 | $1.09 | $1.81 | 114,500 | — | — |
| 2016-07-28 | $1.11 | $1.84 | 73,400 | — | — |
| 2016-07-27 | $1.14 | $1.89 | 46,700 | — | — |
| 2016-07-26 | $1.15 | $1.91 | 146,900 | — | — |
| 2016-07-25 | $1.10 | $1.82 | 110,900 | — | — |
| 2016-07-22 | $1.23 | $2.04 | 166,700 | — | — |
| 2016-07-21 | $1.26 | $2.09 | 119,100 | — | — |
| 2016-07-20 | $1.20 | $1.99 | 73,400 | — | — |
| 2016-07-19 | $1.21 | $2.01 | 76,400 | — | — |
| 2016-07-18 | $1.21 | $2.01 | 81,400 | — | — |
| 2016-07-15 | $1.24 | $2.05 | 115,400 | — | — |
| 2016-07-14 | $1.27 | $2.10 | 98,100 | — | — |
| 2016-07-13 | $1.25 | $2.07 | 336,600 | — | — |
| 2016-07-12 | $1.18 | $1.96 | 203,400 | — | — |
| 2016-07-11 | $1.10 | $1.82 | 93,300 | — | — |
| 2016-07-08 | $1.12 | $1.86 | 119,400 | — | — |
| 2016-07-07 | $1.09 | $1.81 | 95,200 | — | — |
| 2016-07-06 | $1.08 | $1.79 | 80,300 | — | — |
| 2016-07-05 | $1.09 | $1.81 | 217,200 | — | — |
| 2016-07-01 | $1.10 | $1.82 | 229,400 | — | — |
| 2016-06-30 | $1.05 | $1.74 | 172,400 | — | — |
| 2016-06-29 | $1.03 | $1.71 | 182,700 | — | — |
| 2016-06-28 | $1.01 | $1.67 | 237,700 | — | — |
| 2016-06-27 | $0.97 | $1.61 | 357,200 | — | — |
| 2016-06-24 | $1.05 | $1.74 | 3,272,000 | — | — |
| 2016-06-23 | $1.14 | $1.89 | 395,200 | — | — |
| 2016-06-22 | $1.03 | $1.71 | 195,000 | — | — |
| 2016-06-21 | $1.00 | $1.66 | 217,300 | — | — |
| 2016-06-20 | $1.05 | $1.74 | 111,800 | — | — |
| 2016-06-17 | $1.09 | $1.81 | 155,500 | — | — |
| 2016-06-16 | $1.08 | $1.79 | 133,600 | — | — |
| 2016-06-15 | $1.05 | $1.74 | 98,500 | — | — |
| 2016-06-14 | $1.10 | $1.82 | 110,700 | — | — |
| 2016-06-13 | $1.10 | $1.82 | 135,400 | — | — |
| 2016-06-10 | $1.10 | $1.82 | 178,800 | — | — |
| 2016-06-09 | $1.20 | $1.99 | 83,500 | — | — |
| 2016-06-08 | $1.23 | $2.04 | 220,100 | — | — |
| 2016-06-07 | $1.20 | $1.99 | 231,700 | — | — |
| 2016-06-06 | $1.16 | $1.92 | 231,000 | — | — |
| 2016-06-03 | $1.06 | $1.76 | 271,000 | — | — |
| 2016-06-02 | $1.03 | $1.71 | 177,000 | — | — |
| 2016-06-01 | $1.17 | $1.94 | 188,100 | — | — |
| 2016-05-31 | $1.14 | $1.89 | 160,900 | — | — |
| 2016-05-27 | $1.10 | $1.82 | 113,300 | — | — |
| 2016-05-26 | $1.07 | $1.77 | 121,900 | — | — |
| 2016-05-25 | $1.05 | $1.74 | 141,400 | — | — |
| 2016-05-24 | $0.95 | $1.57 | 101,100 | — | — |
| 2016-05-23 | $0.97 | $1.61 | 110,900 | — | — |
| 2016-05-20 | $1.00 | $1.66 | 170,700 | — | — |
| 2016-05-19 | $0.95 | $1.57 | 122,400 | — | — |
| 2016-05-18 | $0.92 | $1.52 | 211,400 | — | — |
| 2016-05-17 | $1.00 | $1.66 | 120,900 | — | — |
| 2016-05-16 | $1.01 | $1.67 | 126,400 | — | — |
| 2016-05-13 | $0.93 | $1.54 | 165,600 | — | — |
| 2016-05-12 | $0.93 | $1.54 | 97,200 | — | — |
| 2016-05-11 | $0.99 | $1.64 | 156,700 | — | — |
| 2016-05-10 | $1.03 | $1.71 | 180,700 | — | — |
| 2016-05-09 | $0.90 | $1.49 | 146,100 | — | — |
| 2016-05-06 | $0.95 | $1.57 | 208,100 | — | — |
| 2016-05-05 | $0.95 | $1.57 | 262,000 | — | — |
| 2016-05-04 | $1.02 | $1.69 | 235,200 | — | — |
| 2016-05-03 | $1.09 | $1.81 | 342,900 | — | — |
| 2016-05-02 | $1.15 | $1.91 | 123,700 | — | — |
| 2016-04-29 | $1.24 | $2.05 | 486,100 | — | — |
| 2016-04-28 | $1.43 | $2.37 | 459,300 | — | — |
| 2016-04-27 | $1.37 | $2.27 | 345,400 | — | — |
| 2016-04-26 | $1.24 | $2.05 | 197,400 | — | — |
| 2016-04-25 | $1.17 | $1.94 | 208,500 | — | — |
| 2016-04-22 | $1.19 | $1.97 | 202,200 | — | — |
| 2016-04-21 | $1.18 | $1.96 | 375,300 | — | — |
| 2016-04-20 | $1.30 | $2.15 | 485,200 | — | — |
| 2016-04-19 | $1.23 | $2.04 | 339,100 | — | — |
| 2016-04-18 | $1.15 | $1.91 | 389,300 | — | — |
| 2016-04-15 | $1.11 | $1.84 | 445,800 | — | — |
| 2016-04-14 | $1.09 | $1.81 | 479,600 | — | — |
| 2016-04-13 | $1.00 | $1.66 | 413,400 | — | — |
| 2016-04-12 | $0.96 | $1.59 | 343,100 | — | — |
| 2016-04-11 | $1.00 | $1.66 | 700,600 | — | — |
| 2016-04-08 | $0.89 | $1.47 | 235,300 | — | — |
| 2016-04-07 | $0.81 | $1.34 | 198,400 | — | — |
| 2016-04-06 | $0.79 | $1.31 | 115,500 | — | — |
| 2016-04-05 | $0.72 | $1.19 | 74,300 | — | — |
| 2016-04-04 | $0.75 | $1.24 | 108,700 | — | — |
| 2016-04-01 | $0.80 | $1.33 | 86,000 | — | — |
| 2016-03-31 | $0.80 | $1.33 | 134,300 | — | — |
| 2016-03-30 | $0.76 | $1.26 | 133,900 | — | — |
| 2016-03-29 | $0.75 | $1.24 | 110,400 | — | — |
| 2016-03-28 | $0.67 | $1.11 | 170,200 | — | — |
| 2016-03-24 | $0.71 | $1.18 | 132,100 | — | — |
| 2016-03-23 | $0.71 | $1.18 | 157,200 | — | — |
| 2016-03-22 | $0.78 | $1.29 | 70,600 | — | — |
| 2016-03-21 | $0.80 | $1.33 | 70,500 | — | — |
| 2016-03-18 | $0.81 | $1.34 | 411,200 | — | — |
| 2016-03-17 | $0.88 | $1.46 | 144,400 | — | — |
| 2016-03-16 | $0.89 | $1.47 | 107,400 | — | — |
| 2016-03-15 | $0.90 | $1.49 | 310,600 | — | — |
| 2016-03-14 | $0.80 | $1.33 | 102,400 | — | — |
| 2016-03-11 | $0.79 | $1.31 | 88,400 | — | — |
| 2016-03-10 | $0.77 | $1.28 | 248,500 | — | — |
| 2016-03-09 | $0.81 | $1.34 | 219,000 | — | — |
| 2016-03-08 | $0.82 | $1.36 | 430,000 | — | — |
| 2016-03-07 | $0.87 | $1.44 | 641,300 | — | — |
| 2016-03-04 | $0.79 | $1.31 | 946,800 | — | — |
| 2016-03-03 | $0.70 | $1.16 | 270,200 | — | — |
| 2016-03-02 | $0.62 | $1.03 | 175,700 | — | — |
| 2016-03-01 | $0.63 | $1.04 | 213,200 | — | — |
| 2016-02-29 | $0.64 | $1.06 | 559,600 | — | — |
| 2016-02-26 | $0.55 | $0.91 | 94,800 | — | — |
| 2016-02-25 | $0.58 | $0.96 | 194,800 | — | — |
| 2016-02-24 | $0.54 | $0.89 | 96,000 | — | — |
| 2016-02-23 | $0.59 | $0.98 | 313,000 | — | — |
| 2016-02-22 | $0.65 | $1.08 | 231,100 | — | — |
| 2016-02-19 | $0.65 | $1.08 | 107,500 | — | — |
| 2016-02-18 | $0.63 | $1.04 | 394,400 | — | — |
| 2016-02-17 | $0.69 | $1.14 | 496,600 | — | — |
| 2016-02-16 | $0.66 | $1.09 | 678,000 | — | — |
| 2016-02-12 | $0.53 | $0.88 | 242,700 | — | — |
| 2016-02-11 | $0.47 | $0.78 | 317,000 | — | — |
| 2016-02-10 | $0.41 | $0.68 | 198,300 | — | — |
| 2016-02-09 | $0.37 | $0.61 | 287,200 | — | — |
| 2016-02-08 | $0.40 | $0.66 | 394,400 | — | — |
| 2016-02-05 | $0.40 | $0.66 | 336,000 | — | — |
| 2016-02-04 | $0.42 | $0.70 | 281,400 | — | — |
| 2016-02-03 | $0.40 | $0.66 | 196,200 | — | — |
| 2016-02-02 | $0.39 | $0.65 | 162,900 | — | — |
| 2016-02-01 | $0.42 | $0.70 | 305,500 | — | — |
| 2016-01-29 | $0.44 | $0.73 | 360,900 | — | — |
| 2016-01-28 | $0.38 | $0.63 | 263,600 | — | — |
| 2016-01-27 | $0.42 | $0.70 | 364,500 | — | — |
| 2016-01-26 | $0.42 | $0.70 | 167,900 | — | — |
| 2016-01-25 | $0.41 | $0.68 | 275,100 | — | — |
| 2016-01-22 | $0.43 | $0.71 | 597,500 | — | — |
| 2016-01-21 | $0.35 | $0.58 | 603,200 | — | — |
| 2016-01-20 | $0.30 | $0.50 | 966,300 | — | — |
| 2016-01-19 | $0.35 | $0.58 | 656,800 | — | — |
| 2016-01-15 | $0.35 | $0.58 | 487,000 | — | — |
| 2016-01-14 | $0.37 | $0.61 | 375,300 | — | — |
| 2016-01-13 | $0.34 | $0.56 | 585,600 | — | — |
| 2016-01-12 | $0.40 | $0.66 | 383,900 | — | — |
| 2016-01-11 | $0.40 | $0.66 | 1,154,900 | — | — |
| 2016-01-08 | $0.46 | $0.76 | 1,087,100 | — | — |
| 2016-01-07 | $0.51 | $0.85 | 1,489,000 | — | — |
| 2016-01-06 | $0.71 | $1.18 | 555,800 | — | — |
| 2016-01-05 | $0.75 | $1.24 | 255,700 | — | — |
| 2016-01-04 | $0.75 | $1.24 | 248,900 | — | — |