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
- 2002-05-10 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 | $1.74 | $3.29 | 7,877,000 | — | — |
| 2016-12-29 | $1.74 | $3.30 | 6,461,000 | — | — |
| 2016-12-28 | $1.70 | $3.21 | 4,544,500 | — | — |
| 2016-12-27 | $1.67 | $3.17 | 4,765,500 | — | — |
| 2016-12-23 | $1.67 | $3.16 | 5,707,000 | — | — |
| 2016-12-22 | $1.65 | $3.12 | 8,886,000 | — | — |
| 2016-12-21 | $1.59 | $3.02 | 8,033,500 | — | — |
| 2016-12-20 | $1.58 | $2.99 | 12,492,000 | — | — |
| 2016-12-19 | $1.60 | $3.02 | 7,527,000 | — | — |
| 2016-12-16 | $1.64 | $3.10 | 23,327,000 | — | — |
| 2016-12-15 | $1.64 | $3.10 | 8,675,500 | — | — |
| 2016-12-14 | $1.64 | $3.10 | 13,003,500 | — | — |
| 2016-12-13 | $1.71 | $3.23 | 10,242,500 | — | — |
| 2016-12-12 | $1.65 | $3.13 | 11,384,500 | — | — |
| 2016-12-09 | $1.65 | $3.12 | 11,107,500 | — | — |
| 2016-12-08 | $1.65 | $3.11 | 9,489,500 | — | — |
| 2016-12-07 | $1.64 | $3.11 | 7,703,500 | — | — |
| 2016-12-06 | $1.64 | $3.11 | 7,568,000 | — | — |
| 2016-12-05 | $1.66 | $3.15 | 8,740,500 | — | — |
| 2016-12-02 | $1.65 | $3.11 | 9,540,000 | — | — |
| 2016-12-01 | $1.62 | $3.07 | 11,389,500 | — | — |
| 2016-11-30 | $1.76 | $3.33 | 17,741,000 | — | — |
| 2016-11-29 | $1.75 | $3.31 | 10,290,500 | — | — |
| 2016-11-28 | $1.78 | $3.38 | 8,841,500 | — | — |
| 2016-11-25 | $1.72 | $3.25 | 3,865,000 | — | — |
| 2016-11-23 | $1.74 | $3.29 | 5,912,000 | — | — |
| 2016-11-22 | $1.77 | $3.35 | 10,638,000 | — | — |
| 2016-11-21 | $1.76 | $3.32 | 12,999,000 | — | — |
| 2016-11-18 | $1.67 | $3.16 | 10,806,500 | — | — |
| 2016-11-17 | $1.65 | $3.12 | 6,660,500 | — | — |
| 2016-11-16 | $1.71 | $3.23 | 20,230,000 | — | — |
| 2016-11-15 | $1.66 | $3.14 | 16,741,500 | — | — |
| 2016-11-14 | $1.61 | $3.04 | 15,442,000 | — | — |
| 2016-11-11 | $1.61 | $3.05 | 22,503,500 | — | — |
| 2016-11-10 | $1.78 | $3.36 | 14,077,500 | — | — |
| 2016-11-09 | $2.01 | $3.80 | 7,229,500 | — | — |
| 2016-11-08 | $2.09 | $3.96 | 6,313,000 | — | — |
| 2016-11-07 | $2.07 | $3.91 | 8,085,500 | — | — |
| 2016-11-04 | $1.99 | $3.77 | 5,531,000 | — | — |
| 2016-11-03 | $2.00 | $3.78 | 7,613,500 | — | — |
| 2016-11-02 | $1.99 | $3.77 | 5,537,000 | — | — |
| 2016-11-01 | $2.02 | $3.82 | 7,962,000 | — | — |
| 2016-10-31 | $2.10 | $3.98 | 6,689,000 | — | — |
| 2016-10-28 | $2.05 | $3.88 | 8,156,000 | — | — |
| 2016-10-27 | $2.07 | $3.91 | 4,785,500 | — | — |
| 2016-10-26 | $2.07 | $3.92 | 8,838,000 | — | — |
| 2016-10-25 | $2.07 | $3.92 | 6,828,500 | — | — |
| 2016-10-24 | $2.03 | $3.85 | 3,963,000 | — | — |
| 2016-10-21 | $2.02 | $3.83 | 4,604,000 | — | — |
| 2016-10-20 | $2.02 | $3.83 | 5,725,500 | — | — |
| 2016-10-19 | $2.00 | $3.78 | 8,522,500 | — | — |
| 2016-10-18 | $1.97 | $3.72 | 6,043,000 | — | — |
| 2016-10-17 | $1.94 | $3.68 | 5,597,500 | — | — |
| 2016-10-14 | $1.90 | $3.60 | 7,930,000 | — | — |
| 2016-10-13 | $1.94 | $3.67 | 5,799,500 | — | — |
| 2016-10-12 | $1.92 | $3.64 | 4,716,000 | — | — |
| 2016-10-11 | $1.92 | $3.63 | 6,286,000 | — | — |
| 2016-10-10 | $1.92 | $3.63 | 5,638,000 | — | — |
| 2016-10-07 | $1.89 | $3.58 | 6,231,000 | — | — |
| 2016-10-06 | $1.90 | $3.59 | 11,243,000 | — | — |
| 2016-10-05 | $1.91 | $3.61 | 5,824,000 | — | — |
| 2016-10-04 | $1.86 | $3.52 | 6,602,500 | — | — |
| 2016-10-03 | $1.92 | $3.63 | 5,282,500 | — | — |
| 2016-09-30 | $1.85 | $3.50 | 7,611,500 | — | — |
| 2016-09-29 | $1.87 | $3.54 | 11,986,000 | — | — |
| 2016-09-28 | $1.90 | $3.60 | 7,566,500 | — | — |
| 2016-09-27 | $1.84 | $3.48 | 4,850,000 | — | — |
| 2016-09-26 | $1.84 | $3.48 | 6,296,000 | — | — |
| 2016-09-23 | $1.89 | $3.57 | 8,919,000 | — | — |
| 2016-09-22 | $1.91 | $3.61 | 4,573,000 | — | — |
| 2016-09-21 | $1.90 | $3.59 | 7,564,000 | — | — |
| 2016-09-20 | $1.81 | $3.42 | 4,948,000 | — | — |
| 2016-09-19 | $1.80 | $3.40 | 6,713,000 | — | — |
| 2016-09-16 | $1.78 | $3.37 | 20,981,500 | — | — |
| 2016-09-15 | $1.79 | $3.39 | 6,577,500 | — | — |
| 2016-09-14 | $1.74 | $3.29 | 6,442,500 | — | — |
| 2016-09-13 | $1.71 | $3.23 | 10,786,000 | — | — |
| 2016-09-12 | $1.78 | $3.36 | 20,192,000 | — | — |
| 2016-09-09 | $1.78 | $3.38 | 10,134,000 | — | — |
| 2016-09-08 | $1.92 | $3.63 | 7,507,500 | — | — |
| 2016-09-07 | $1.94 | $3.67 | 4,979,500 | — | — |
| 2016-09-06 | $1.93 | $3.65 | 7,638,000 | — | — |
| 2016-09-02 | $1.90 | $3.59 | 11,352,500 | — | — |
| 2016-09-01 | $1.78 | $3.38 | 7,632,500 | — | — |
| 2016-08-31 | $1.81 | $3.43 | 10,743,500 | — | — |
| 2016-08-30 | $1.78 | $3.37 | 5,536,000 | — | — |
| 2016-08-29 | $1.81 | $3.42 | 10,942,000 | — | — |
| 2016-08-26 | $1.75 | $3.32 | 10,632,000 | — | — |
| 2016-08-25 | $1.78 | $3.36 | 7,083,000 | — | — |
| 2016-08-24 | $1.80 | $3.40 | 4,632,500 | — | — |
| 2016-08-23 | $1.80 | $3.40 | 5,852,000 | — | — |
| 2016-08-22 | $1.81 | $3.43 | 5,119,500 | — | — |
| 2016-08-19 | $1.82 | $3.45 | 3,814,000 | — | — |
| 2016-08-18 | $1.84 | $3.49 | 6,876,000 | — | — |
| 2016-08-17 | $1.85 | $3.51 | 12,134,500 | — | — |
| 2016-08-16 | $1.86 | $3.53 | 9,606,000 | — | — |
| 2016-08-15 | $1.89 | $3.57 | 12,603,000 | — | — |
| 2016-08-12 | $1.83 | $3.47 | 9,837,500 | — | — |
| 2016-08-11 | $1.90 | $3.59 | 7,437,500 | — | — |
| 2016-08-10 | $1.86 | $3.52 | 8,405,500 | — | — |
| 2016-08-09 | $1.84 | $3.49 | 10,011,000 | — | — |
| 2016-08-08 | $1.84 | $3.47 | 12,736,500 | — | — |
| 2016-08-05 | $1.88 | $3.55 | 12,950,500 | — | — |
| 2016-08-04 | $1.83 | $3.47 | 10,989,000 | — | — |
| 2016-08-03 | $1.78 | $3.37 | 10,197,000 | — | — |
| 2016-08-02 | $1.76 | $3.32 | 13,946,500 | — | — |
| 2016-08-01 | $1.81 | $3.43 | 16,664,500 | — | — |
| 2016-07-29 | $1.89 | $3.57 | 8,062,500 | — | — |
| 2016-07-28 | $1.86 | $3.51 | 22,400,500 | — | — |
| 2016-07-27 | $1.86 | $3.53 | 7,337,500 | — | — |
| 2016-07-26 | $1.88 | $3.55 | 16,643,500 | — | — |
| 2016-07-25 | $1.90 | $3.59 | 27,723,000 | — | — |
| 2016-07-22 | $1.92 | $3.63 | 24,616,000 | — | — |
| 2016-07-21 | $1.83 | $3.47 | 5,875,000 | — | — |
| 2016-07-20 | $1.84 | $3.48 | 6,036,000 | — | — |
| 2016-07-19 | $1.83 | $3.46 | 5,418,000 | — | — |
| 2016-07-18 | $1.81 | $3.42 | 6,514,500 | — | — |
| 2016-07-15 | $1.79 | $3.39 | 6,691,000 | — | — |
| 2016-07-14 | $1.85 | $3.50 | 16,589,500 | — | — |
| 2016-07-13 | $1.83 | $3.46 | 10,763,000 | — | — |
| 2016-07-12 | $1.81 | $3.43 | 12,116,500 | — | — |
| 2016-07-11 | $1.81 | $3.42 | 10,516,500 | — | — |
| 2016-07-08 | $1.78 | $3.37 | 9,660,500 | — | — |
| 2016-07-07 | $1.69 | $3.19 | 12,504,500 | — | — |
| 2016-07-06 | $1.74 | $3.29 | 12,536,000 | — | — |
| 2016-07-05 | $1.75 | $3.31 | 10,155,000 | — | — |
| 2016-07-01 | $1.79 | $3.39 | 11,745,000 | — | — |
| 2016-06-30 | $1.79 | $3.39 | 19,787,500 | — | — |
| 2016-06-29 | $1.78 | $3.37 | 16,007,500 | — | — |
| 2016-06-28 | $1.74 | $3.29 | 13,693,000 | — | — |
| 2016-06-27 | $1.65 | $3.12 | 9,230,500 | — | — |
| 2016-06-24 | $1.66 | $3.13 | 10,505,500 | — | — |
| 2016-06-23 | $1.71 | $3.24 | 5,954,000 | — | — |
| 2016-06-22 | $1.68 | $3.17 | 12,008,500 | — | — |
| 2016-06-21 | $1.64 | $3.11 | 7,784,000 | — | — |
| 2016-06-20 | $1.63 | $3.08 | 18,808,500 | — | — |
| 2016-06-17 | $1.63 | $3.08 | 50,387,000 | — | — |
| 2016-06-16 | $1.63 | $3.08 | 16,906,000 | — | — |
| 2016-06-15 | $1.61 | $3.04 | 13,304,000 | — | — |
| 2016-06-14 | $1.58 | $2.99 | 16,255,500 | — | — |
| 2016-06-13 | $1.65 | $3.12 | 24,165,000 | — | — |
| 2016-06-10 | $1.62 | $3.07 | 14,854,500 | — | — |
| 2016-06-09 | $1.66 | $3.14 | 17,245,500 | — | — |
| 2016-06-08 | $1.66 | $3.13 | 18,740,000 | — | — |
| 2016-06-07 | $1.55 | $2.93 | 8,525,000 | — | — |
| 2016-06-06 | $1.51 | $2.86 | 9,377,000 | — | — |
| 2016-06-03 | $1.51 | $2.86 | 9,153,500 | — | — |
| 2016-06-02 | $1.45 | $2.75 | 13,376,000 | — | — |
| 2016-06-01 | $1.46 | $2.76 | 15,314,000 | — | — |
| 2016-05-31 | $1.40 | $2.66 | 8,556,500 | — | — |
| 2016-05-27 | $1.45 | $2.75 | 12,718,500 | — | — |
| 2016-05-26 | $1.47 | $2.79 | 14,020,500 | — | — |
| 2016-05-25 | $1.45 | $2.74 | 12,075,500 | — | — |
| 2016-05-24 | $1.46 | $2.76 | 17,909,000 | — | — |
| 2016-05-23 | $1.47 | $2.78 | 5,710,000 | — | — |
| 2016-05-20 | $1.51 | $2.87 | 17,699,500 | — | — |
| 2016-05-19 | $1.48 | $2.80 | 9,396,500 | — | — |
| 2016-05-18 | $1.49 | $2.82 | 11,217,500 | — | — |
| 2016-05-17 | $1.54 | $2.91 | 34,066,000 | — | — |
| 2016-05-16 | $1.52 | $2.88 | 9,943,500 | — | — |
| 2016-05-13 | $1.52 | $2.87 | 10,303,500 | — | — |
| 2016-05-12 | $1.57 | $2.97 | 15,917,000 | — | — |
| 2016-05-11 | $1.55 | $2.94 | 13,673,000 | — | — |
| 2016-05-10 | $1.53 | $2.90 | 12,951,000 | — | — |
| 2016-05-09 | $1.47 | $2.79 | 20,626,000 | — | — |
| 2016-05-06 | $1.50 | $2.85 | 9,381,500 | — | — |
| 2016-05-05 | $1.48 | $2.80 | 14,363,500 | — | — |
| 2016-05-04 | $1.48 | $2.80 | 15,988,500 | — | — |
| 2016-05-03 | $1.47 | $2.78 | 20,232,500 | — | — |
| 2016-05-02 | $1.49 | $2.83 | 12,507,000 | — | — |
| 2016-04-29 | $1.53 | $2.89 | 20,282,500 | — | — |
| 2016-04-28 | $1.50 | $2.83 | 24,052,500 | — | — |
| 2016-04-27 | $1.48 | $2.81 | 27,021,500 | — | — |
| 2016-04-26 | $1.46 | $2.76 | 19,139,500 | — | — |
| 2016-04-25 | $1.43 | $2.71 | 15,844,500 | — | — |
| 2016-04-22 | $1.41 | $2.67 | 14,907,500 | — | — |
| 2016-04-21 | $1.41 | $2.66 | 16,145,000 | — | — |
| 2016-04-20 | $1.42 | $2.69 | 33,984,500 | — | — |
| 2016-04-19 | $1.44 | $2.73 | 33,017,500 | — | — |
| 2016-04-18 | $1.40 | $2.65 | 19,449,500 | — | — |
| 2016-04-15 | $1.41 | $2.67 | 41,223,500 | — | — |
| 2016-04-14 | $1.39 | $2.63 | 14,715,500 | — | — |
| 2016-04-13 | $1.42 | $2.69 | 20,876,000 | — | — |
| 2016-04-12 | $1.41 | $2.66 | 17,998,500 | — | — |
| 2016-04-11 | $1.36 | $2.57 | 16,408,500 | — | — |
| 2016-04-08 | $1.30 | $2.47 | 14,408,000 | — | — |
| 2016-04-07 | $1.22 | $2.32 | 11,279,500 | — | — |
| 2016-04-06 | $1.24 | $2.34 | 14,985,000 | — | — |
| 2016-04-05 | $1.27 | $2.37 | 14,099,000 | — | — |
| 2016-04-04 | $1.28 | $2.40 | 25,096,500 | — | — |
| 2016-04-01 | $1.33 | $2.49 | 25,399,500 | — | — |
| 2016-03-31 | $1.32 | $2.47 | 12,899,000 | — | — |
| 2016-03-30 | $1.33 | $2.49 | 21,283,000 | — | — |
| 2016-03-29 | $1.31 | $2.45 | 12,070,000 | — | — |
| 2016-03-28 | $1.29 | $2.43 | 14,583,500 | — | — |
| 2016-03-24 | $1.23 | $2.31 | 9,137,500 | — | — |
| 2016-03-23 | $1.23 | $2.31 | 5,482,500 | — | — |
| 2016-03-22 | $1.28 | $2.39 | 6,282,000 | — | — |
| 2016-03-21 | $1.28 | $2.40 | 12,386,500 | — | — |
| 2016-03-18 | $1.28 | $2.40 | 17,316,500 | — | — |
| 2016-03-17 | $1.27 | $2.37 | 8,674,000 | — | — |
| 2016-03-16 | $1.21 | $2.26 | 16,056,000 | — | — |
| 2016-03-15 | $1.18 | $2.22 | 20,868,000 | — | — |
| 2016-03-14 | $1.23 | $2.30 | 13,172,500 | — | — |
| 2016-03-11 | $1.27 | $2.39 | 11,679,000 | — | — |
| 2016-03-10 | $1.26 | $2.37 | 18,132,500 | — | — |
| 2016-03-09 | $1.24 | $2.32 | 7,943,500 | — | — |
| 2016-03-08 | $1.22 | $2.28 | 9,052,500 | — | — |
| 2016-03-07 | $1.21 | $2.26 | 8,396,500 | — | — |
| 2016-03-04 | $1.21 | $2.28 | 18,457,500 | — | — |
| 2016-03-03 | $1.23 | $2.31 | 14,052,000 | — | — |
| 2016-03-02 | $1.14 | $2.14 | 11,708,500 | — | — |
| 2016-03-01 | $1.16 | $2.17 | 6,957,500 | — | — |
| 2016-02-29 | $1.11 | $2.09 | 8,940,500 | — | — |
| 2016-02-26 | $1.10 | $2.07 | 5,678,500 | — | — |
| 2016-02-25 | $1.11 | $2.07 | 16,548,500 | — | — |
| 2016-02-24 | $1.09 | $2.04 | 6,856,000 | — | — |
| 2016-02-23 | $1.14 | $2.13 | 19,998,000 | — | — |
| 2016-02-22 | $1.16 | $2.18 | 9,003,500 | — | — |
| 2016-02-19 | $1.09 | $2.04 | 12,022,500 | — | — |
| 2016-02-18 | $1.08 | $2.03 | 8,210,500 | — | — |
| 2016-02-17 | $1.11 | $2.08 | 7,653,000 | — | — |
| 2016-02-16 | $1.08 | $2.02 | 8,941,500 | — | — |
| 2016-02-12 | $1.05 | $1.98 | 10,806,500 | — | — |
| 2016-02-11 | $1.06 | $1.99 | 5,753,500 | — | — |
| 2016-02-10 | $1.11 | $2.07 | 7,499,500 | — | — |
| 2016-02-09 | $1.08 | $2.02 | 4,752,000 | — | — |
| 2016-02-08 | $1.09 | $2.05 | 6,200,000 | — | — |
| 2016-02-05 | $1.13 | $2.11 | 8,930,500 | — | — |
| 2016-02-04 | $1.10 | $2.07 | 10,162,500 | — | — |
| 2016-02-03 | $1.06 | $1.99 | 13,827,000 | — | — |
| 2016-02-02 | $1.02 | $1.92 | 8,063,500 | — | — |
| 2016-02-01 | $1.06 | $1.98 | 10,139,500 | — | — |
| 2016-01-29 | $1.06 | $1.99 | 14,686,500 | — | — |
| 2016-01-28 | $1.00 | $1.88 | 11,264,500 | — | — |
| 2016-01-27 | $0.99 | $1.85 | 10,967,000 | — | — |
| 2016-01-26 | $0.96 | $1.80 | 7,366,000 | — | — |
| 2016-01-25 | $0.94 | $1.75 | 6,718,500 | — | — |
| 2016-01-22 | $0.95 | $1.78 | 5,135,000 | — | — |
| 2016-01-21 | $0.88 | $1.65 | 11,948,500 | — | — |
| 2016-01-20 | $0.93 | $1.74 | 14,831,500 | — | — |
| 2016-01-19 | $0.93 | $1.74 | 8,828,000 | — | — |
| 2016-01-15 | $0.85 | $1.60 | 6,766,000 | — | — |
| 2016-01-14 | $0.90 | $1.68 | 7,576,000 | — | — |
| 2016-01-13 | $0.88 | $1.65 | 12,957,500 | — | — |
| 2016-01-12 | $0.87 | $1.63 | 7,525,500 | — | — |
| 2016-01-11 | $0.84 | $1.57 | 7,914,000 | — | — |
| 2016-01-08 | $0.82 | $1.53 | 6,385,500 | — | — |
| 2016-01-07 | $0.81 | $1.53 | 8,814,000 | — | — |
| 2016-01-06 | $0.87 | $1.64 | 6,304,500 | — | — |
| 2016-01-05 | $0.90 | $1.68 | 5,391,000 | — | — |
| 2016-01-04 | $0.89 | $1.68 | 6,166,000 | — | — |