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
- 1980-03-18 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 | $2.98 | $14.53 | 81,300 | — | — |
| 2016-12-29 | $2.62 | $12.77 | 92,900 | — | — |
| 2016-12-28 | $2.05 | $9.99 | 47,900 | — | — |
| 2016-12-27 | $1.93 | $9.41 | 8,700 | — | — |
| 2016-12-23 | $1.93 | $9.41 | 12,100 | — | — |
| 2016-12-22 | $1.91 | $9.31 | 1,200 | — | — |
| 2016-12-21 | $2.01 | $9.80 | 11,100 | — | — |
| 2016-12-20 | $2.04 | $9.95 | 19,100 | — | — |
| 2016-12-19 | $1.85 | $9.02 | 13,000 | — | — |
| 2016-12-16 | $1.94 | $9.46 | 3,500 | — | — |
| 2016-12-15 | $1.81 | $8.82 | 5,400 | — | — |
| 2016-12-14 | $1.89 | $9.21 | 23,100 | — | — |
| 2016-12-13 | $1.89 | $9.21 | 20,600 | — | — |
| 2016-12-12 | $1.88 | $9.17 | 2,300 | — | — |
| 2016-12-09 | $2.04 | $9.95 | 5,600 | — | — |
| 2016-12-08 | $1.87 | $9.12 | 6,600 | — | — |
| 2016-12-07 | $1.83 | $8.92 | 22,300 | — | — |
| 2016-12-06 | $1.61 | $7.85 | 12,900 | — | — |
| 2016-12-05 | $1.51 | $7.36 | 6,600 | — | — |
| 2016-12-02 | $1.55 | $7.56 | 4,900 | — | — |
| 2016-12-01 | $1.51 | $7.36 | 24,700 | — | — |
| 2016-11-30 | $1.44 | $7.02 | 0 | — | — |
| 2016-11-29 | $1.44 | $7.02 | 4,400 | — | — |
| 2016-11-28 | $1.43 | $6.97 | 8,100 | — | — |
| 2016-11-25 | $1.39 | $6.78 | 400 | — | — |
| 2016-11-23 | $1.40 | $6.83 | 5,200 | — | — |
| 2016-11-22 | $1.40 | $6.83 | 6,800 | — | — |
| 2016-11-21 | $1.43 | $6.97 | 3,200 | — | — |
| 2016-11-18 | $1.39 | $6.78 | 4,400 | — | — |
| 2016-11-17 | $1.39 | $6.78 | 13,800 | — | — |
| 2016-11-16 | $1.39 | $6.78 | 156,100 | — | — |
| 2016-11-15 | $1.24 | $6.05 | 2,200 | — | — |
| 2016-11-14 | $1.23 | $6.00 | 600 | — | — |
| 2016-11-11 | $1.25 | $6.09 | 2,100 | — | — |
| 2016-11-10 | $1.23 | $6.00 | 0 | — | — |
| 2016-11-09 | $1.23 | $6.00 | 2,400 | — | — |
| 2016-11-08 | $1.23 | $6.00 | 1,500 | — | — |
| 2016-11-07 | $1.22 | $5.95 | 4,500 | — | — |
| 2016-11-04 | $1.20 | $5.85 | 6,900 | — | — |
| 2016-11-03 | $1.22 | $5.95 | 4,300 | — | — |
| 2016-11-02 | $1.25 | $6.09 | 23,100 | — | — |
| 2016-11-01 | $1.22 | $5.95 | 200 | — | — |
| 2016-10-31 | $1.21 | $5.90 | 8,100 | — | — |
| 2016-10-28 | $1.21 | $5.90 | 19,400 | — | — |
| 2016-10-27 | $1.20 | $5.85 | 6,400 | — | — |
| 2016-10-26 | $1.22 | $5.95 | 19,900 | — | — |
| 2016-10-25 | $1.22 | $5.95 | 24,400 | — | — |
| 2016-10-24 | $1.27 | $6.19 | 16,700 | — | — |
| 2016-10-21 | $1.29 | $6.29 | 6,500 | — | — |
| 2016-10-20 | $1.28 | $6.24 | 10,700 | — | — |
| 2016-10-19 | $1.35 | $6.58 | 27,200 | — | — |
| 2016-10-18 | $1.28 | $6.24 | 16,200 | — | — |
| 2016-10-17 | $1.28 | $6.24 | 37,800 | — | — |
| 2016-10-14 | $1.27 | $6.19 | 2,100 | — | — |
| 2016-10-13 | $1.27 | $6.19 | 9,000 | — | — |
| 2016-10-12 | $1.27 | $6.19 | 37,700 | — | — |
| 2016-10-11 | $1.25 | $6.09 | 23,400 | — | — |
| 2016-10-10 | $1.46 | $6.14 | 41,400 | — | — |
| 2016-10-07 | $1.43 | $6.02 | 16,200 | — | — |
| 2016-10-06 | $1.42 | $5.97 | 5,800 | — | — |
| 2016-10-05 | $1.44 | $6.06 | 6,100 | — | — |
| 2016-10-04 | $1.44 | $6.06 | 52,700 | — | — |
| 2016-10-03 | $1.40 | $5.89 | 3,100 | — | — |
| 2016-09-30 | $1.38 | $5.81 | 6,700 | — | — |
| 2016-09-29 | $1.39 | $5.85 | 2,000 | — | — |
| 2016-09-28 | $1.39 | $5.85 | 6,700 | — | — |
| 2016-09-27 | $1.39 | $5.85 | 12,000 | — | — |
| 2016-09-26 | $1.39 | $5.85 | 4,600 | — | — |
| 2016-09-23 | $1.39 | $5.85 | 3,600 | — | — |
| 2016-09-22 | $1.38 | $5.81 | 21,900 | — | — |
| 2016-09-21 | $1.39 | $5.85 | 9,600 | — | — |
| 2016-09-20 | $1.39 | $5.85 | 15,500 | — | — |
| 2016-09-19 | $1.39 | $5.85 | 67,900 | — | — |
| 2016-09-16 | $1.39 | $5.85 | 600 | — | — |
| 2016-09-15 | $1.37 | $5.76 | 19,700 | — | — |
| 2016-09-14 | $1.38 | $5.81 | 40,100 | — | — |
| 2016-09-13 | $1.40 | $5.89 | 8,000 | — | — |
| 2016-09-12 | $1.45 | $6.10 | 11,800 | — | — |
| 2016-09-09 | $1.45 | $6.10 | 40,500 | — | — |
| 2016-09-08 | $1.45 | $6.10 | 2,400 | — | — |
| 2016-09-07 | $1.39 | $5.85 | 35,900 | — | — |
| 2016-09-06 | $1.53 | $6.44 | 53,800 | — | — |
| 2016-09-02 | $1.52 | $6.40 | 268,000 | — | — |
| 2016-09-01 | $1.16 | $4.88 | 56,800 | — | — |
| 2016-08-31 | $1.23 | $5.18 | 12,300 | — | — |
| 2016-08-30 | $1.29 | $5.43 | 0 | — | — |
| 2016-08-29 | $1.29 | $5.43 | 26,700 | — | — |
| 2016-08-26 | $1.30 | $5.47 | 5,000 | — | — |
| 2016-08-25 | $1.27 | $5.34 | 0 | — | — |
| 2016-08-24 | $1.27 | $5.34 | 9,400 | — | — |
| 2016-08-23 | $1.39 | $5.85 | 300 | — | — |
| 2016-08-22 | $1.41 | $5.93 | 0 | — | — |
| 2016-08-19 | $1.41 | $5.93 | 47,500 | — | — |
| 2016-08-18 | $1.37 | $5.76 | 17,200 | — | — |
| 2016-08-17 | $1.43 | $6.02 | 5,200 | — | — |
| 2016-08-16 | $1.38 | $5.81 | 6,100 | — | — |
| 2016-08-15 | $1.40 | $5.89 | 33,700 | — | — |
| 2016-08-12 | $1.30 | $5.47 | 0 | — | — |
| 2016-08-11 | $1.30 | $5.47 | 5,300 | — | — |
| 2016-08-10 | $1.26 | $5.30 | 15,900 | — | — |
| 2016-08-09 | $1.27 | $5.34 | 22,600 | — | — |
| 2016-08-08 | $1.41 | $5.93 | 10,600 | — | — |
| 2016-08-05 | $1.28 | $5.39 | 18,500 | — | — |
| 2016-08-04 | $1.40 | $5.89 | 171,700 | — | — |
| 2016-08-03 | $1.20 | $5.05 | 11,600 | — | — |
| 2016-08-02 | $1.20 | $5.05 | 62,000 | — | — |
| 2016-08-01 | $1.36 | $5.72 | 83,300 | — | — |
| 2016-07-29 | $1.65 | $6.94 | 504,700 | — | — |
| 2016-07-28 | $1.20 | $5.05 | 9,000 | — | — |
| 2016-07-27 | $1.27 | $5.34 | 13,700 | — | — |
| 2016-07-26 | $1.25 | $5.26 | 5,600 | — | — |
| 2016-07-25 | $1.30 | $5.47 | 2,100 | — | — |
| 2016-07-22 | $1.27 | $5.34 | 26,400 | — | — |
| 2016-07-21 | $1.27 | $5.34 | 4,500 | — | — |
| 2016-07-20 | $1.16 | $4.88 | 147,000 | — | — |
| 2016-07-19 | $1.15 | $4.84 | 63,600 | — | — |
| 2016-07-18 | $1.59 | $6.69 | 440,800 | — | — |
| 2016-07-15 | $1.22 | $5.13 | 2,100 | — | — |
| 2016-07-14 | $1.23 | $5.18 | 200 | — | — |
| 2016-07-13 | $1.20 | $5.05 | 0 | — | — |
| 2016-07-12 | $1.20 | $5.05 | 800 | — | — |
| 2016-07-11 | $1.20 | $5.05 | 1,800 | — | — |
| 2016-07-08 | $1.20 | $5.05 | 0 | — | — |
| 2016-07-07 | $1.20 | $5.05 | 11,200 | — | — |
| 2016-07-06 | $1.18 | $4.96 | 0 | — | — |
| 2016-07-05 | $1.18 | $4.96 | 1,400 | — | — |
| 2016-07-01 | $1.19 | $5.01 | 0 | — | — |
| 2016-06-30 | $1.19 | $5.01 | 900 | — | — |
| 2016-06-29 | $1.29 | $5.43 | 0 | — | — |
| 2016-06-28 | $1.29 | $5.43 | 0 | — | — |
| 2016-06-27 | $1.29 | $5.43 | 0 | — | — |
| 2016-06-24 | $1.29 | $5.43 | 800 | — | — |
| 2016-06-23 | $1.23 | $5.18 | 0 | — | — |
| 2016-06-22 | $1.23 | $5.18 | 0 | — | — |
| 2016-06-21 | $1.23 | $5.18 | 0 | — | — |
| 2016-06-20 | $1.23 | $5.18 | 0 | — | — |
| 2016-06-17 | $1.23 | $5.18 | 0 | — | — |
| 2016-06-16 | $1.23 | $5.18 | 0 | — | — |
| 2016-06-15 | $1.23 | $5.18 | 800 | — | — |
| 2016-06-14 | $1.20 | $5.05 | 0 | — | — |
| 2016-06-13 | $1.20 | $5.05 | 1,900 | — | — |
| 2016-06-10 | $1.23 | $5.18 | 900 | — | — |
| 2016-06-09 | $1.25 | $5.26 | 1,100 | — | — |
| 2016-06-08 | $1.20 | $5.05 | 200 | — | — |
| 2016-06-07 | $1.19 | $5.01 | 0 | — | — |
| 2016-06-06 | $1.19 | $5.01 | 0 | — | — |
| 2016-06-03 | $1.19 | $5.01 | 0 | — | — |
| 2016-06-02 | $1.19 | $5.01 | 100 | — | — |
| 2016-06-01 | $1.20 | $5.05 | 0 | — | — |
| 2016-05-31 | $1.20 | $5.05 | 600 | — | — |
| 2016-05-27 | $1.20 | $5.05 | 0 | — | — |
| 2016-05-26 | $1.20 | $5.05 | 0 | — | — |
| 2016-05-25 | $1.20 | $5.05 | 0 | — | — |
| 2016-05-24 | $1.20 | $5.05 | 1,300 | — | — |
| 2016-05-23 | $1.22 | $5.13 | 800 | — | — |
| 2016-05-20 | $1.19 | $5.01 | 0 | — | — |
| 2016-05-19 | $1.19 | $5.01 | 0 | — | — |
| 2016-05-18 | $1.19 | $5.01 | 0 | — | — |
| 2016-05-17 | $1.19 | $5.01 | 100 | — | — |
| 2016-05-16 | $1.19 | $5.01 | 400 | — | — |
| 2016-05-13 | $1.20 | $5.05 | 900 | — | — |
| 2016-05-12 | $1.20 | $5.05 | 700 | — | — |
| 2016-05-11 | $1.20 | $5.05 | 0 | — | — |
| 2016-05-10 | $1.20 | $5.05 | 400 | — | — |
| 2016-05-09 | $1.19 | $5.01 | 0 | — | — |
| 2016-05-06 | $1.19 | $5.01 | 0 | — | — |
| 2016-05-05 | $1.19 | $5.01 | 0 | — | — |
| 2016-05-04 | $1.19 | $5.01 | 0 | — | — |
| 2016-05-03 | $1.19 | $5.01 | 0 | — | — |
| 2016-05-02 | $1.19 | $5.01 | 0 | — | — |
| 2016-04-29 | $1.19 | $5.01 | 0 | — | — |
| 2016-04-28 | $1.19 | $5.01 | 0 | — | — |
| 2016-04-27 | $1.19 | $5.01 | 0 | — | — |
| 2016-04-26 | $1.19 | $5.01 | 1,100 | — | — |
| 2016-04-25 | $1.18 | $4.96 | 1,000 | — | — |
| 2016-04-22 | $1.26 | $5.30 | 0 | — | — |
| 2016-04-21 | $1.26 | $5.30 | 0 | — | — |
| 2016-04-20 | $1.26 | $5.30 | 0 | — | — |
| 2016-04-19 | $1.26 | $5.30 | 0 | — | — |
| 2016-04-18 | $1.26 | $5.30 | 0 | — | — |
| 2016-04-15 | $1.26 | $5.30 | 0 | — | — |
| 2016-04-14 | $1.26 | $5.30 | 0 | — | — |
| 2016-04-13 | $1.26 | $5.30 | 0 | — | — |
| 2016-04-12 | $1.26 | $5.30 | 200 | — | — |
| 2016-04-11 | $1.21 | $5.09 | 0 | — | — |
| 2016-04-08 | $1.21 | $5.09 | 700 | — | — |
| 2016-04-07 | $1.18 | $4.96 | 4,500 | — | — |
| 2016-04-06 | $1.25 | $5.26 | 0 | — | — |
| 2016-04-05 | $1.25 | $5.26 | 0 | — | — |
| 2016-04-04 | $1.25 | $5.26 | 1,800 | — | — |
| 2016-04-01 | $1.33 | $5.60 | 1,200 | — | — |
| 2016-03-31 | $1.30 | $5.47 | 1,500 | — | — |
| 2016-03-30 | $1.35 | $5.68 | 200 | — | — |
| 2016-03-29 | $1.30 | $5.47 | 100 | — | — |
| 2016-03-28 | $1.32 | $5.55 | 0 | — | — |
| 2016-03-24 | $1.32 | $5.55 | 0 | — | — |
| 2016-03-23 | $1.32 | $5.55 | 0 | — | — |
| 2016-03-22 | $1.32 | $5.55 | 0 | — | — |
| 2016-03-21 | $1.32 | $5.55 | 1,700 | — | — |
| 2016-03-18 | $1.24 | $5.22 | 0 | — | — |
| 2016-03-17 | $1.24 | $5.22 | 0 | — | — |
| 2016-03-16 | $1.24 | $5.22 | 4,600 | — | — |
| 2016-03-15 | $1.20 | $5.05 | 0 | — | — |
| 2016-03-14 | $1.20 | $5.05 | 0 | — | — |
| 2016-03-11 | $1.20 | $5.05 | 100 | — | — |
| 2016-03-10 | $1.27 | $5.34 | 0 | — | — |
| 2016-03-09 | $1.27 | $5.34 | 0 | — | — |
| 2016-03-08 | $1.27 | $5.34 | 0 | — | — |
| 2016-03-07 | $1.27 | $5.34 | 0 | — | — |
| 2016-03-04 | $1.27 | $5.34 | 1,400 | — | — |
| 2016-03-03 | $1.20 | $5.05 | 0 | — | — |
| 2016-03-02 | $1.20 | $5.05 | 0 | — | — |
| 2016-03-01 | $1.20 | $5.05 | 800 | — | — |
| 2016-02-29 | $1.31 | $5.51 | 200 | — | — |
| 2016-02-26 | $1.18 | $4.96 | 1,000 | — | — |
| 2016-02-25 | $1.22 | $5.13 | 1,000 | — | — |
| 2016-02-24 | $1.18 | $4.96 | 0 | — | — |
| 2016-02-23 | $1.18 | $4.96 | 200 | — | — |
| 2016-02-22 | $1.18 | $4.96 | 600 | — | — |
| 2016-02-19 | $1.18 | $4.96 | 0 | — | — |
| 2016-02-18 | $1.18 | $4.96 | 2,100 | — | — |
| 2016-02-17 | $1.16 | $4.88 | 0 | — | — |
| 2016-02-16 | $1.16 | $4.88 | 0 | — | — |
| 2016-02-12 | $1.16 | $4.88 | 0 | — | — |
| 2016-02-11 | $1.16 | $4.88 | 0 | — | — |
| 2016-02-10 | $1.16 | $4.88 | 0 | — | — |
| 2016-02-09 | $1.16 | $4.88 | 0 | — | — |
| 2016-02-08 | $1.16 | $4.88 | 0 | — | — |
| 2016-02-05 | $1.16 | $4.88 | 200 | — | — |
| 2016-02-04 | $1.17 | $4.92 | 0 | — | — |
| 2016-02-03 | $1.17 | $4.92 | 0 | — | — |
| 2016-02-02 | $1.17 | $4.92 | 2,200 | — | — |
| 2016-02-01 | $1.16 | $4.88 | 0 | — | — |
| 2016-01-29 | $1.16 | $4.88 | 1,600 | — | — |
| 2016-01-28 | $1.15 | $4.84 | 0 | — | — |
| 2016-01-27 | $1.15 | $4.84 | 0 | — | — |
| 2016-01-26 | $1.15 | $4.84 | 0 | — | — |
| 2016-01-25 | $1.15 | $4.84 | 0 | — | — |
| 2016-01-22 | $1.15 | $4.84 | 0 | — | — |
| 2016-01-21 | $1.15 | $4.84 | 0 | — | — |
| 2016-01-20 | $1.15 | $4.84 | 0 | — | — |
| 2016-01-19 | $1.15 | $4.84 | 2,300 | — | — |
| 2016-01-15 | $1.22 | $5.13 | 0 | — | — |
| 2016-01-14 | $1.22 | $5.13 | 0 | — | — |
| 2016-01-13 | $1.22 | $5.13 | 0 | — | — |
| 2016-01-12 | $1.22 | $5.13 | 2,100 | — | — |
| 2016-01-11 | $1.27 | $5.34 | 0 | — | — |
| 2016-01-08 | $1.27 | $5.34 | 0 | — | — |
| 2016-01-07 | $1.27 | $5.34 | 1,200 | — | — |
| 2016-01-06 | $1.29 | $5.43 | 0 | — | — |
| 2016-01-05 | $1.29 | $5.43 | 6,600 | — | — |
| 2016-01-04 | $1.29 | $5.43 | 400 | — | — |