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
- 1996-11-18 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 | $3.23 | $23.57 | 1,234,900 | — | — |
| 2016-12-29 | $3.29 | $24.00 | 1,843,500 | — | — |
| 2016-12-28 | $3.22 | $23.49 | 1,284,900 | — | — |
| 2016-12-27 | $3.25 | $23.71 | 2,040,100 | — | — |
| 2016-12-23 | $3.04 | $22.18 | 1,621,800 | — | — |
| 2016-12-22 | $2.87 | $20.94 | 2,083,600 | — | — |
| 2016-12-21 | $2.90 | $21.16 | 2,257,600 | — | — |
| 2016-12-20 | $2.94 | $21.45 | 2,809,900 | — | — |
| 2016-12-19 | $2.94 | $21.45 | 2,724,800 | — | — |
| 2016-12-16 | $3.13 | $22.84 | 2,096,900 | — | — |
| 2016-12-15 | $3.23 | $23.57 | 2,189,300 | — | — |
| 2016-12-14 | $3.07 | $22.40 | 2,223,600 | — | — |
| 2016-12-13 | $3.22 | $23.49 | 1,973,200 | — | — |
| 2016-12-12 | $3.24 | $23.64 | 1,889,200 | — | — |
| 2016-12-09 | $3.31 | $24.15 | 3,024,900 | — | — |
| 2016-12-08 | $3.45 | $25.17 | 2,488,800 | — | — |
| 2016-12-07 | $3.57 | $26.05 | 2,652,000 | — | — |
| 2016-12-06 | $3.53 | $25.75 | 2,949,400 | — | — |
| 2016-12-05 | $3.51 | $25.61 | 3,220,900 | — | — |
| 2016-12-02 | $3.46 | $25.24 | 3,561,000 | — | — |
| 2016-12-01 | $3.41 | $24.88 | 3,882,400 | — | — |
| 2016-11-30 | $3.53 | $25.75 | 8,163,600 | — | — |
| 2016-11-29 | $3.77 | $27.50 | 3,163,700 | — | — |
| 2016-11-28 | $3.91 | $28.53 | 4,046,600 | — | — |
| 2016-11-25 | $3.75 | $27.36 | 1,571,300 | — | — |
| 2016-11-23 | $3.76 | $27.43 | 3,648,600 | — | — |
| 2016-11-22 | $3.70 | $26.99 | 6,043,400 | — | — |
| 2016-11-21 | $3.40 | $24.81 | 3,254,900 | — | — |
| 2016-11-18 | $3.20 | $23.35 | 2,009,500 | — | — |
| 2016-11-17 | $3.06 | $22.33 | 3,233,300 | — | — |
| 2016-11-16 | $3.05 | $22.25 | 7,047,700 | — | — |
| 2016-11-15 | $3.27 | $23.86 | 4,043,100 | — | — |
| 2016-11-14 | $3.22 | $23.49 | 4,171,500 | — | — |
| 2016-11-11 | $3.07 | $22.40 | 5,373,900 | — | — |
| 2016-11-10 | $3.33 | $24.29 | 3,136,800 | — | — |
| 2016-11-09 | $3.39 | $24.73 | 5,032,100 | — | — |
| 2016-11-08 | $3.34 | $24.37 | 1,453,200 | — | — |
| 2016-11-07 | $3.24 | $23.64 | 1,899,300 | — | — |
| 2016-11-04 | $2.98 | $21.74 | 1,650,900 | — | — |
| 2016-11-03 | $2.99 | $21.81 | 1,863,100 | — | — |
| 2016-11-02 | $3.05 | $22.25 | 1,676,100 | — | — |
| 2016-11-01 | $3.15 | $22.98 | 3,240,700 | — | — |
| 2016-10-31 | $3.37 | $24.59 | 3,549,700 | — | — |
| 2016-10-28 | $3.38 | $24.66 | 2,175,100 | — | — |
| 2016-10-27 | $3.38 | $24.66 | 2,115,900 | — | — |
| 2016-10-26 | $3.33 | $24.29 | 2,568,500 | — | — |
| 2016-10-25 | $3.41 | $24.88 | 2,542,400 | — | — |
| 2016-10-24 | $3.34 | $24.37 | 2,194,500 | — | — |
| 2016-10-21 | $3.20 | $23.35 | 3,328,800 | — | — |
| 2016-10-20 | $3.23 | $23.57 | 3,323,700 | — | — |
| 2016-10-19 | $3.22 | $23.49 | 1,631,000 | — | — |
| 2016-10-18 | $3.30 | $24.08 | 1,494,300 | — | — |
| 2016-10-17 | $3.18 | $23.20 | 1,262,800 | — | — |
| 2016-10-14 | $3.17 | $23.13 | 1,532,200 | — | — |
| 2016-10-13 | $3.07 | $22.40 | 3,083,900 | — | — |
| 2016-10-12 | $3.20 | $23.35 | 1,566,100 | — | — |
| 2016-10-11 | $3.16 | $23.05 | 2,386,900 | — | — |
| 2016-10-10 | $3.15 | $22.98 | 1,728,700 | — | — |
| 2016-10-07 | $3.07 | $22.40 | 2,598,400 | — | — |
| 2016-10-06 | $3.03 | $22.11 | 2,513,600 | — | — |
| 2016-10-05 | $2.98 | $21.74 | 1,931,900 | — | — |
| 2016-10-04 | $2.84 | $20.72 | 3,645,900 | — | — |
| 2016-10-03 | $2.95 | $21.52 | 2,686,600 | — | — |
| 2016-09-30 | $2.76 | $20.14 | 1,557,900 | — | — |
| 2016-09-29 | $2.75 | $20.06 | 1,763,600 | — | — |
| 2016-09-28 | $2.87 | $20.94 | 2,259,700 | — | — |
| 2016-09-27 | $2.66 | $19.41 | 655,900 | — | — |
| 2016-09-26 | $2.63 | $19.19 | 1,081,300 | — | — |
| 2016-09-23 | $2.66 | $19.41 | 957,500 | — | — |
| 2016-09-22 | $2.73 | $19.92 | 1,513,600 | — | — |
| 2016-09-21 | $2.73 | $19.92 | 1,299,700 | — | — |
| 2016-09-20 | $2.58 | $18.82 | 1,516,600 | — | — |
| 2016-09-19 | $2.54 | $18.53 | 2,178,800 | — | — |
| 2016-09-16 | $2.43 | $17.73 | 1,283,100 | — | — |
| 2016-09-15 | $2.46 | $17.95 | 1,433,300 | — | — |
| 2016-09-14 | $2.43 | $17.73 | 1,343,600 | — | — |
| 2016-09-13 | $2.40 | $17.51 | 2,449,500 | — | — |
| 2016-09-12 | $2.64 | $19.26 | 2,393,600 | — | — |
| 2016-09-09 | $2.59 | $18.90 | 3,750,500 | — | — |
| 2016-09-08 | $2.86 | $20.87 | 2,149,600 | — | — |
| 2016-09-07 | $2.88 | $21.01 | 2,023,600 | — | — |
| 2016-09-06 | $2.91 | $21.23 | 2,149,300 | — | — |
| 2016-09-02 | $2.91 | $21.23 | 5,190,800 | — | — |
| 2016-09-01 | $2.67 | $19.48 | 3,590,100 | — | — |
| 2016-08-31 | $2.63 | $19.19 | 2,262,800 | — | — |
| 2016-08-30 | $2.72 | $19.84 | 1,487,600 | — | — |
| 2016-08-29 | $2.78 | $20.28 | 1,744,400 | — | — |
| 2016-08-26 | $2.66 | $19.41 | 2,034,900 | — | — |
| 2016-08-25 | $2.71 | $19.77 | 1,846,300 | — | — |
| 2016-08-24 | $2.68 | $19.55 | 2,112,800 | — | — |
| 2016-08-23 | $2.87 | $20.94 | 1,585,300 | — | — |
| 2016-08-22 | $2.89 | $21.08 | 3,502,100 | — | — |
| 2016-08-19 | $3.11 | $22.69 | 1,511,100 | — | — |
| 2016-08-18 | $3.11 | $22.69 | 2,571,700 | — | — |
| 2016-08-17 | $3.21 | $23.42 | 3,353,900 | — | — |
| 2016-08-16 | $3.27 | $23.86 | 2,396,300 | — | — |
| 2016-08-15 | $3.48 | $25.39 | 1,390,000 | — | — |
| 2016-08-12 | $3.36 | $24.51 | 1,242,000 | — | — |
| 2016-08-11 | $3.47 | $25.32 | 933,200 | — | — |
| 2016-08-10 | $3.34 | $24.37 | 2,127,300 | — | — |
| 2016-08-09 | $3.44 | $25.10 | 850,300 | — | — |
| 2016-08-08 | $3.36 | $24.51 | 1,496,500 | — | — |
| 2016-08-05 | $3.46 | $25.24 | 835,200 | — | — |
| 2016-08-04 | $3.41 | $24.88 | 2,072,300 | — | — |
| 2016-08-03 | $3.29 | $24.00 | 1,723,700 | — | — |
| 2016-08-02 | $3.04 | $22.18 | 2,317,600 | — | — |
| 2016-08-01 | $3.23 | $23.57 | 3,132,300 | — | — |
| 2016-07-29 | $3.39 | $24.73 | 4,832,600 | — | — |
| 2016-07-28 | $3.43 | $25.02 | 2,378,800 | — | — |
| 2016-07-27 | $3.49 | $25.46 | 2,309,800 | — | — |
| 2016-07-26 | $3.41 | $24.88 | 2,337,800 | — | — |
| 2016-07-25 | $3.34 | $24.37 | 1,846,000 | — | — |
| 2016-07-22 | $3.34 | $24.37 | 1,301,500 | — | — |
| 2016-07-21 | $3.28 | $23.93 | 2,083,300 | — | — |
| 2016-07-20 | $3.13 | $22.84 | 1,719,800 | — | — |
| 2016-07-19 | $3.21 | $23.42 | 1,778,200 | — | — |
| 2016-07-18 | $3.21 | $23.42 | 1,842,700 | — | — |
| 2016-07-15 | $3.13 | $22.84 | 2,400,200 | — | — |
| 2016-07-14 | $3.01 | $21.96 | 2,047,100 | — | — |
| 2016-07-13 | $2.94 | $21.45 | 1,881,100 | — | — |
| 2016-07-12 | $2.90 | $21.16 | 1,821,900 | — | — |
| 2016-07-11 | $2.78 | $20.28 | 1,382,200 | — | — |
| 2016-07-08 | $2.75 | $20.06 | 1,343,500 | — | — |
| 2016-07-07 | $2.56 | $18.68 | 1,697,000 | — | — |
| 2016-07-06 | $2.74 | $19.99 | 2,721,500 | — | — |
| 2016-07-05 | $2.60 | $18.97 | 2,831,700 | — | — |
| 2016-07-01 | $2.69 | $19.63 | 2,852,300 | — | — |
| 2016-06-30 | $2.45 | $17.87 | 1,468,800 | — | — |
| 2016-06-29 | $2.45 | $17.87 | 2,430,400 | — | — |
| 2016-06-28 | $2.29 | $16.71 | 1,699,600 | — | — |
| 2016-06-27 | $2.14 | $15.61 | 1,437,600 | — | — |
| 2016-06-24 | $2.19 | $15.98 | 2,375,900 | — | — |
| 2016-06-23 | $2.42 | $17.66 | 3,626,700 | — | — |
| 2016-06-22 | $2.18 | $15.90 | 1,021,700 | — | — |
| 2016-06-21 | $2.21 | $16.12 | 1,858,900 | — | — |
| 2016-06-20 | $2.20 | $16.05 | 1,358,400 | — | — |
| 2016-06-17 | $2.15 | $15.69 | 1,690,700 | — | — |
| 2016-06-16 | $2.09 | $15.25 | 1,939,900 | — | — |
| 2016-06-15 | $2.04 | $14.88 | 1,693,500 | — | — |
| 2016-06-14 | $1.93 | $14.08 | 1,816,700 | — | — |
| 2016-06-13 | $2.02 | $14.74 | 1,605,200 | — | — |
| 2016-06-10 | $2.03 | $14.81 | 1,518,500 | — | — |
| 2016-06-09 | $2.22 | $16.20 | 3,587,500 | — | — |
| 2016-06-08 | $2.42 | $17.66 | 4,899,200 | — | — |
| 2016-06-07 | $2.02 | $14.74 | 2,541,900 | — | — |
| 2016-06-06 | $2.14 | $15.61 | 2,941,800 | — | — |
| 2016-06-03 | $2.09 | $15.25 | 4,036,000 | — | — |
| 2016-06-02 | $1.92 | $14.01 | 2,892,900 | — | — |
| 2016-06-01 | $1.79 | $13.06 | 2,141,600 | — | — |
| 2016-05-31 | $1.80 | $13.13 | 3,499,300 | — | — |
| 2016-05-27 | $1.82 | $13.28 | 1,677,200 | — | — |
| 2016-05-26 | $1.96 | $14.30 | 1,361,000 | — | — |
| 2016-05-25 | $1.90 | $13.86 | 2,014,800 | — | — |
| 2016-05-24 | $1.94 | $14.15 | 2,201,600 | — | — |
| 2016-05-23 | $2.03 | $14.81 | 1,466,800 | — | — |
| 2016-05-20 | $2.08 | $15.18 | 1,712,500 | — | — |
| 2016-05-19 | $2.08 | $15.18 | 2,312,700 | — | — |
| 2016-05-18 | $2.21 | $16.12 | 3,867,900 | — | — |
| 2016-05-17 | $2.37 | $17.29 | 1,868,100 | — | — |
| 2016-05-16 | $2.37 | $17.29 | 1,259,400 | — | — |
| 2016-05-13 | $2.39 | $17.44 | 2,998,500 | — | — |
| 2016-05-12 | $2.76 | $20.14 | 2,192,900 | — | — |
| 2016-05-11 | $2.85 | $20.79 | 2,976,500 | — | — |
| 2016-05-10 | $2.99 | $21.81 | 1,884,800 | — | — |
| 2016-05-09 | $2.82 | $20.57 | 2,752,300 | — | — |
| 2016-05-06 | $3.16 | $23.05 | 3,700,800 | — | — |
| 2016-05-05 | $3.09 | $22.54 | 2,594,000 | — | — |
| 2016-05-04 | $3.32 | $24.22 | 2,195,100 | — | — |
| 2016-05-03 | $3.41 | $24.88 | 1,514,800 | — | — |
| 2016-05-02 | $3.66 | $26.70 | 2,731,800 | — | — |
| 2016-04-29 | $3.78 | $27.58 | 3,423,500 | — | — |
| 2016-04-28 | $3.66 | $26.70 | 1,972,100 | — | — |
| 2016-04-27 | $3.66 | $26.70 | 1,341,700 | — | — |
| 2016-04-26 | $3.44 | $25.10 | 2,262,100 | — | — |
| 2016-04-25 | $3.39 | $24.73 | 2,705,300 | — | — |
| 2016-04-22 | $3.70 | $26.99 | 2,340,200 | — | — |
| 2016-04-21 | $3.62 | $26.41 | 2,371,300 | — | — |
| 2016-04-20 | $3.78 | $27.58 | 5,675,600 | — | — |
| 2016-04-19 | $3.73 | $27.21 | 4,077,000 | — | — |
| 2016-04-18 | $3.34 | $24.37 | 1,975,600 | — | — |
| 2016-04-15 | $3.36 | $24.51 | 1,856,700 | — | — |
| 2016-04-14 | $3.25 | $23.71 | 8,555,400 | — | — |
| 2016-04-13 | $3.72 | $27.14 | 8,759,600 | — | — |
| 2016-04-12 | $3.12 | $22.76 | 6,169,400 | — | — |
| 2016-04-11 | $2.58 | $18.82 | 2,423,600 | — | — |
| 2016-04-08 | $2.31 | $16.85 | 3,653,500 | — | — |
| 2016-04-07 | $2.06 | $15.03 | 923,200 | — | — |
| 2016-04-06 | $2.11 | $15.39 | 1,185,000 | — | — |
| 2016-04-05 | $2.11 | $15.39 | 6,770,800 | — | — |
| 2016-04-04 | $1.94 | $14.15 | 1,375,800 | — | — |
| 2016-04-01 | $2.07 | $15.10 | 1,201,300 | — | — |
| 2016-03-31 | $1.97 | $14.37 | 1,801,200 | — | — |
| 2016-03-30 | $2.04 | $14.88 | 2,543,800 | — | — |
| 2016-03-29 | $2.06 | $15.03 | 2,036,700 | — | — |
| 2016-03-28 | $2.18 | $15.90 | 1,048,900 | — | — |
| 2016-03-24 | $2.14 | $15.61 | 2,739,800 | — | — |
| 2016-03-23 | $2.08 | $15.18 | 1,826,700 | — | — |
| 2016-03-22 | $2.27 | $16.56 | 798,700 | — | — |
| 2016-03-21 | $2.19 | $15.98 | 1,043,300 | — | — |
| 2016-03-18 | $2.18 | $15.90 | 2,360,600 | — | — |
| 2016-03-17 | $2.15 | $15.69 | 4,321,800 | — | — |
| 2016-03-16 | $1.80 | $13.13 | 1,930,100 | — | — |
| 2016-03-15 | $1.66 | $12.11 | 2,244,900 | — | — |
| 2016-03-14 | $1.98 | $14.45 | 5,692,800 | — | — |
| 2016-03-11 | $1.97 | $14.37 | 1,152,400 | — | — |
| 2016-03-10 | $2.02 | $14.74 | 2,127,000 | — | — |
| 2016-03-09 | $1.83 | $13.35 | 1,517,600 | — | — |
| 2016-03-08 | $1.89 | $13.79 | 4,705,800 | — | — |
| 2016-03-07 | $2.12 | $15.47 | 5,113,300 | — | — |
| 2016-03-04 | $1.97 | $14.37 | 6,887,600 | — | — |
| 2016-03-03 | $1.69 | $12.33 | 6,620,100 | — | — |
| 2016-03-02 | $1.41 | $10.29 | 1,223,000 | — | — |
| 2016-03-01 | $1.33 | $9.70 | 1,132,500 | — | — |
| 2016-02-29 | $1.31 | $9.56 | 3,196,500 | — | — |
| 2016-02-26 | $1.24 | $9.05 | 670,500 | — | — |
| 2016-02-25 | $1.31 | $9.56 | 724,900 | — | — |
| 2016-02-24 | $1.29 | $9.41 | 2,947,000 | — | — |
| 2016-02-23 | $1.27 | $9.27 | 788,500 | — | — |
| 2016-02-22 | $1.23 | $8.97 | 1,087,000 | — | — |
| 2016-02-19 | $1.12 | $8.17 | 672,100 | — | — |
| 2016-02-18 | $1.09 | $7.95 | 546,000 | — | — |
| 2016-02-17 | $1.09 | $7.95 | 1,218,100 | — | — |
| 2016-02-16 | $1.04 | $7.59 | 552,900 | — | — |
| 2016-02-12 | $0.97 | $7.08 | 397,100 | — | — |
| 2016-02-11 | $0.94 | $6.86 | 1,604,500 | — | — |
| 2016-02-10 | $1.03 | $7.51 | 984,900 | — | — |
| 2016-02-09 | $1.02 | $7.44 | 425,900 | — | — |
| 2016-02-08 | $1.01 | $7.37 | 370,800 | — | — |
| 2016-02-05 | $1.08 | $7.88 | 723,500 | — | — |
| 2016-02-04 | $1.10 | $8.03 | 1,320,600 | — | — |
| 2016-02-03 | $0.97 | $7.08 | 876,200 | — | — |
| 2016-02-02 | $1.01 | $7.37 | 3,309,900 | — | — |
| 2016-02-01 | $1.09 | $7.95 | 3,951,000 | — | — |
| 2016-01-29 | $0.77 | $5.62 | 5,453,800 | — | — |
| 2016-01-28 | $0.83 | $6.06 | 528,900 | — | — |
| 2016-01-27 | $0.81 | $5.91 | 834,000 | — | — |
| 2016-01-26 | $0.82 | $5.98 | 597,600 | — | — |
| 2016-01-25 | $0.76 | $5.54 | 429,400 | — | — |
| 2016-01-22 | $0.81 | $5.91 | 665,300 | — | — |
| 2016-01-21 | $0.77 | $5.62 | 1,633,200 | — | — |
| 2016-01-20 | $0.73 | $5.33 | 1,653,300 | — | — |
| 2016-01-19 | $0.76 | $5.54 | 1,183,800 | — | — |
| 2016-01-15 | $0.78 | $5.69 | 893,400 | — | — |
| 2016-01-14 | $0.78 | $5.69 | 717,900 | — | — |
| 2016-01-13 | $0.74 | $5.40 | 833,500 | — | — |
| 2016-01-12 | $0.75 | $5.47 | 669,300 | — | — |
| 2016-01-11 | $0.79 | $5.76 | 599,600 | — | — |
| 2016-01-08 | $0.77 | $5.62 | 819,600 | — | — |
| 2016-01-07 | $0.76 | $5.54 | 731,400 | — | — |
| 2016-01-06 | $0.86 | $6.27 | 1,368,500 | — | — |
| 2016-01-05 | $0.94 | $6.86 | 778,200 | — | — |
| 2016-01-04 | $0.92 | $6.71 | 1,621,900 | — | — |