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
- 1981-11-18 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 | $2.78M | $7.85M | 0 | — | — |
| 2016-12-29 | $2.65M | $7.48M | 0 | — | — |
| 2016-12-28 | $2.8M | $7.9M | 0 | — | — |
| 2016-12-27 | $2.93M | $8.27M | 0 | — | — |
| 2016-12-23 | $2.95M | $8.33M | 0 | — | — |
| 2016-12-22 | $2.93M | $8.29M | 0 | — | — |
| 2016-12-21 | $2.93M | $8.29M | 0 | — | — |
| 2016-12-20 | $2.98M | $8.41M | 0 | — | — |
| 2016-12-19 | $2.92M | $8.26M | 0 | — | — |
| 2016-12-16 | $2.99M | $8.46M | 0 | — | — |
| 2016-12-15 | $2.94M | $8.31M | 0 | — | — |
| 2016-12-14 | $2.97M | $8.39M | 0 | — | — |
| 2016-12-13 | $2.96M | $8.38M | 0 | — | — |
| 2016-12-12 | $2.9M | $8.12M | 0 | — | — |
| 2016-12-09 | $2.97M | $8.32M | 0 | — | — |
| 2016-12-08 | $2.95M | $8.26M | 0 | — | — |
| 2016-12-07 | $3M | $8.41M | 0 | — | — |
| 2016-12-06 | $2.86M | $8M | 0 | — | — |
| 2016-12-05 | $2.83M | $7.92M | 0 | — | — |
| 2016-12-02 | $2.9M | $8.12M | 0 | — | — |
| 2016-12-01 | $2.96M | $8.31M | 0 | — | — |
| 2016-11-30 | $3M | $8.41M | 0 | — | — |
| 2016-11-29 | $2.99M | $8.37M | 0 | — | — |
| 2016-11-28 | $2.8M | $7.85M | 0 | — | — |
| 2016-11-25 | $2.82M | $7.9M | 0 | — | — |
| 2016-11-23 | $2.81M | $7.89M | 0 | — | — |
| 2016-11-22 | $2.69M | $7.55M | 0 | — | — |
| 2016-11-21 | $2.66M | $7.45M | 0 | — | — |
| 2016-11-18 | $2.58M | $7.23M | 0 | — | — |
| 2016-11-17 | $2.58M | $7.23M | 0 | — | — |
| 2016-11-16 | $2.56M | $7.16M | 0 | — | — |
| 2016-11-15 | $2.57M | $7.2M | 0 | — | — |
| 2016-11-14 | $2.63M | $7.37M | 0 | — | — |
| 2016-11-11 | $2.57M | $7.2M | 0 | — | — |
| 2016-11-10 | $2.39M | $6.69M | 0 | — | — |
| 2016-11-09 | $2.16M | $6.05M | 0 | — | — |
| 2016-11-08 | $2.18M | $6.12M | 0 | — | — |
| 2016-11-07 | $2.34M | $6.56M | 0 | — | — |
| 2016-11-04 | $2.45M | $6.88M | 0 | — | — |
| 2016-11-03 | $2.42M | $6.78M | 0 | — | — |
| 2016-11-02 | $2.52M | $7.06M | 0 | — | — |
| 2016-11-01 | $2.53M | $7.08M | 0 | — | — |
| 2016-10-31 | $2.62M | $7.35M | 0 | — | — |
| 2016-10-28 | $2.64M | $7.4M | 0 | — | — |
| 2016-10-27 | $2.65M | $7.43M | 0 | — | — |
| 2016-10-26 | $2.65M | $7.42M | 0 | — | — |
| 2016-10-25 | $2.65M | $7.43M | 0 | — | — |
| 2016-10-24 | $2.71M | $7.6M | 0 | — | — |
| 2016-10-21 | $2.8M | $7.85M | 0 | — | — |
| 2016-10-20 | $2.72M | $7.62M | 0 | — | — |
| 2016-10-19 | $2.8M | $7.84M | 0 | — | — |
| 2016-10-18 | $2.77M | $7.77M | 0 | — | — |
| 2016-10-17 | $2.77M | $7.75M | 0 | — | — |
| 2016-10-14 | $2.81M | $7.89M | 0 | — | — |
| 2016-10-13 | $2.86M | $8.02M | 0 | — | — |
| 2016-10-12 | $2.76M | $7.74M | 0 | — | — |
| 2016-10-11 | $2.76M | $7.74M | 0 | — | — |
| 2016-10-10 | $2.75M | $7.7M | 0 | — | — |
| 2016-10-07 | $2.84M | $7.95M | 0 | — | — |
| 2016-10-06 | $2.84M | $7.95M | 0 | — | — |
| 2016-10-05 | $2.84M | $7.95M | 0 | — | — |
| 2016-10-04 | $2.79M | $7.82M | 0 | — | — |
| 2016-10-03 | $2.88M | $8.07M | 0 | — | — |
| 2016-09-30 | $2.86M | $8M | 0 | — | — |
| 2016-09-29 | $2.83M | $7.92M | 0 | — | — |
| 2016-09-28 | $2.86M | $8M | 0 | — | — |
| 2016-09-27 | $2.88M | $8.07M | 0 | — | — |
| 2016-09-26 | $2.86M | $8M | 0 | — | — |
| 2016-09-23 | $3.01M | $8.42M | 0 | — | — |
| 2016-09-22 | $3.02M | $8.48M | 0 | — | — |
| 2016-09-21 | $3.08M | $8.64M | 0 | — | — |
| 2016-09-20 | $3.05M | $8.54M | 0 | — | — |
| 2016-09-19 | $3.07M | $8.59M | 0 | — | — |
| 2016-09-16 | $3.17M | $8.9M | 0 | — | — |
| 2016-09-15 | $3.12M | $8.74M | 0 | — | — |
| 2016-09-14 | $3.16M | $8.85M | 0 | — | — |
| 2016-09-13 | $3.13M | $8.78M | 0 | — | — |
| 2016-09-12 | $3.19M | $8.88M | 0 | — | — |
| 2016-09-09 | $3.25M | $9.03M | 0 | — | — |
| 2016-09-08 | $3.27M | $9.1M | 0 | — | — |
| 2016-09-07 | $3.23M | $9M | 0 | — | — |
| 2016-09-06 | $3.24M | $9.01M | 0 | — | — |
| 2016-09-02 | $3.36M | $9.35M | 0 | — | — |
| 2016-09-01 | $3.4M | $9.45M | 0 | — | — |
| 2016-08-31 | $3.34M | $9.3M | 0 | — | — |
| 2016-08-30 | $3.38M | $9.4M | 0 | — | — |
| 2016-08-29 | $3.43M | $9.55M | 0 | — | — |
| 2016-08-26 | $3.38M | $9.4M | 0 | — | — |
| 2016-08-25 | $3.44M | $9.58M | 0 | — | — |
| 2016-08-24 | $3.37M | $9.36M | 0 | — | — |
| 2016-08-23 | $3.39M | $9.43M | 0 | — | — |
| 2016-08-22 | $3.39M | $9.43M | 0 | — | — |
| 2016-08-19 | $3.47M | $9.65M | 0 | — | — |
| 2016-08-18 | $3.79M | $10.55M | 0 | — | — |
| 2016-08-17 | $4.12M | $11.45M | 0 | — | — |
| 2016-08-16 | $4.13M | $11.48M | 0 | — | — |
| 2016-08-15 | $4.16M | $11.57M | 0 | — | — |
| 2016-08-12 | $4.13M | $11.5M | 0 | — | — |
| 2016-08-11 | $4.19M | $11.65M | 0 | — | — |
| 2016-08-10 | $4.19M | $11.67M | 0 | — | — |
| 2016-08-09 | $4.15M | $11.55M | 0 | — | — |
| 2016-08-08 | $4.17M | $11.6M | 0 | — | — |
| 2016-08-05 | $4.24M | $11.78M | 0 | — | — |
| 2016-08-04 | $4.42M | $12.3M | 0 | — | — |
| 2016-08-03 | $4.4M | $12.23M | 0 | — | — |
| 2016-08-02 | $4.34M | $12.07M | 0 | — | — |
| 2016-08-01 | $4.31M | $11.98M | 0 | — | — |
| 2016-07-29 | $4.4M | $12.25M | 0 | — | — |
| 2016-07-28 | $4.4M | $12.25M | 0 | — | — |
| 2016-07-27 | $4.33M | $12.03M | 0 | — | — |
| 2016-07-26 | $4.43M | $12.33M | 0 | — | — |
| 2016-07-25 | $4.44M | $12.35M | 0 | — | — |
| 2016-07-22 | $4.39M | $12.2M | 0 | — | — |
| 2016-07-21 | $4.26M | $11.85M | 0 | — | — |
| 2016-07-20 | $4.3M | $11.95M | 0 | — | — |
| 2016-07-19 | $4.37M | $12.17M | 0 | — | — |
| 2016-07-18 | $4.39M | $12.2M | 0 | — | — |
| 2016-07-15 | $4.34M | $12.07M | 0 | — | — |
| 2016-07-14 | $4.33M | $12.05M | 0 | — | — |
| 2016-07-13 | $4.32M | $12.02M | 0 | — | — |
| 2016-07-12 | $4.38M | $12.18M | 0 | — | — |
| 2016-07-11 | $4.37M | $12.15M | 0 | — | — |
| 2016-07-08 | $4.31M | $12M | 0 | — | — |
| 2016-07-07 | $4.33M | $12.03M | 0 | — | — |
| 2016-07-06 | $4.34M | $12.08M | 0 | — | — |
| 2016-07-05 | $4.29M | $11.93M | 0 | — | — |
| 2016-07-01 | $4.22M | $11.75M | 0 | — | — |
| 2016-06-30 | $4.18M | $11.63M | 0 | — | — |
| 2016-06-29 | $4.06M | $11.3M | 0 | — | — |
| 2016-06-28 | $4.18M | $11.63M | 0 | — | — |
| 2016-06-27 | $4.29M | $11.93M | 0 | — | — |
| 2016-06-24 | $4.19M | $11.67M | 0 | — | — |
| 2016-06-23 | $4.24M | $11.78M | 0 | — | — |
| 2016-06-22 | $4.25M | $11.83M | 0 | — | — |
| 2016-06-21 | $4.28M | $11.92M | 0 | — | — |
| 2016-06-20 | $4.3M | $11.95M | 0 | — | — |
| 2016-06-17 | $4.24M | $11.78M | 0 | — | — |
| 2016-06-16 | $4.32M | $12.02M | 0 | — | — |
| 2016-06-15 | $4.41M | $12.27M | 0 | — | — |
| 2016-06-14 | $4.18M | $11.63M | 0 | — | — |
| 2016-06-13 | $4.36M | $12.12M | 0 | — | — |
| 2016-06-10 | $4.47M | $12.17M | 0 | — | — |
| 2016-06-09 | $4.25M | $11.56M | 0 | — | — |
| 2016-06-08 | $4.38M | $11.92M | 0 | — | — |
| 2016-06-07 | $4.42M | $12.02M | 0 | — | — |
| 2016-06-06 | $4.23M | $11.51M | 0 | — | — |
| 2016-06-03 | $4.12M | $11.2M | 0 | — | — |
| 2016-06-02 | $4.06M | $11.06M | 1 | — | — |
| 2016-06-01 | $4.12M | $11.2M | 0 | — | — |
| 2016-05-31 | $4.09M | $11.14M | 0 | — | — |
| 2016-05-27 | $4.11M | $11.19M | 0 | — | — |
| 2016-05-26 | $4.12M | $11.22M | 0 | — | — |
| 2016-05-25 | $3.93M | $10.7M | 0 | — | — |
| 2016-05-24 | $3.89M | $10.6M | 0 | — | — |
| 2016-05-23 | $3.89M | $10.58M | 0 | — | — |
| 2016-05-20 | $3.75M | $10.21M | 0 | — | — |
| 2016-05-19 | $3.8M | $10.34M | 0 | — | — |
| 2016-05-18 | $3.81M | $10.37M | 0 | — | — |
| 2016-05-17 | $3.81M | $10.37M | 0 | — | — |
| 2016-05-16 | $3.86M | $10.5M | 0 | — | — |
| 2016-05-13 | $3.89M | $10.58M | 0 | — | — |
| 2016-05-12 | $3.88M | $10.55M | 0 | — | — |
| 2016-05-11 | $4.01M | $10.93M | 0 | — | — |
| 2016-05-10 | $3.92M | $10.66M | 0 | — | — |
| 2016-05-09 | $4M | $10.88M | 0 | — | — |
| 2016-05-06 | $3.95M | $10.75M | 0 | — | — |
| 2016-05-05 | $3.96M | $10.78M | 0 | — | — |
| 2016-05-04 | $3.94M | $10.71M | 0 | — | — |
| 2016-05-03 | $3.91M | $10.65M | 0 | — | — |
| 2016-05-02 | $4.07M | $11.09M | 0 | — | — |
| 2016-04-29 | $3.92M | $10.66M | 0 | — | — |
| 2016-04-28 | $3.81M | $10.37M | 0 | — | — |
| 2016-04-27 | $3.82M | $10.39M | 0 | — | — |
| 2016-04-26 | $4.02M | $10.94M | 0 | — | — |
| 2016-04-25 | $3.88M | $10.57M | 0 | — | — |
| 2016-04-22 | $3.68M | $10.01M | 0 | — | — |
| 2016-04-21 | $3.72M | $10.13M | 0 | — | — |
| 2016-04-20 | $3.91M | $10.65M | 0 | — | — |
| 2016-04-19 | $4.05M | $11.02M | 0 | — | — |
| 2016-04-18 | $4.1M | $11.15M | 0 | — | — |
| 2016-04-15 | $4.12M | $11.2M | 0 | — | — |
| 2016-04-14 | $4.13M | $11.24M | 0 | — | — |
| 2016-04-13 | $4.18M | $11.38M | 0 | — | — |
| 2016-04-12 | $4.15M | $11.3M | 0 | — | — |
| 2016-04-11 | $4.2M | $11.43M | 0 | — | — |
| 2016-04-08 | $4.22M | $11.48M | 0 | — | — |
| 2016-04-07 | $4.19M | $11.4M | 0 | — | — |
| 2016-04-06 | $4.36M | $11.86M | 0 | — | — |
| 2016-04-05 | $4.37M | $11.89M | 0 | — | — |
| 2016-04-04 | $4.39M | $11.95M | 0 | — | — |
| 2016-04-01 | $4.34M | $11.81M | 0 | — | — |
| 2016-03-31 | $4.41M | $12M | 0 | — | — |
| 2016-03-30 | $4.39M | $11.95M | 0 | — | — |
| 2016-03-29 | $4.37M | $11.89M | 0 | — | — |
| 2016-03-28 | $4.19M | $11.42M | 0 | — | — |
| 2016-03-24 | $4.09M | $11.14M | 0 | — | — |
| 2016-03-23 | $4.16M | $11.32M | 0 | — | — |
| 2016-03-22 | $4.14M | $11.27M | 0 | — | — |
| 2016-03-21 | $4.24M | $11.53M | 0 | — | — |
| 2016-03-18 | $4.19M | $11.4M | 0 | — | — |
| 2016-03-17 | $4.12M | $11.2M | 0 | — | — |
| 2016-03-16 | $4.13M | $11.25M | 0 | — | — |
| 2016-03-15 | $4.11M | $10.93M | 0 | — | — |
| 2016-03-14 | $4.17M | $11.09M | 0 | — | — |
| 2016-03-11 | $4.19M | $11.13M | 0 | — | — |
| 2016-03-10 | $4.25M | $11.31M | 0 | — | — |
| 2016-03-09 | $4.19M | $11.13M | 0 | — | — |
| 2016-03-08 | $4.21M | $11.2M | 0 | — | — |
| 2016-03-07 | $4.32M | $11.48M | 0 | — | — |
| 2016-03-04 | $4.2M | $11.16M | 0 | — | — |
| 2016-03-03 | $4.16M | $11.05M | 0 | — | — |
| 2016-03-02 | $4.21M | $11.18M | 0 | — | — |
| 2016-03-01 | $4.28M | $11.37M | 0 | — | — |
| 2016-02-29 | $4.06M | $10.78M | 0 | — | — |
| 2016-02-26 | $4.21M | $11.18M | 0 | — | — |
| 2016-02-25 | $4.21M | $11.18M | 0 | — | — |
| 2016-02-24 | $4.28M | $11.39M | 0 | — | — |
| 2016-02-23 | $4.21M | $11.18M | 0 | — | — |
| 2016-02-22 | $4.29M | $11.4M | 0 | — | — |
| 2016-02-19 | $4.13M | $10.99M | 0 | — | — |
| 2016-02-18 | $4.2M | $11.16M | 0 | — | — |
| 2016-02-17 | $4.14M | $11.01M | 0 | — | — |
| 2016-02-16 | $4.13M | $10.97M | 0 | — | — |
| 2016-02-12 | $4.06M | $10.8M | 0 | — | — |
| 2016-02-11 | $4.18M | $11.1M | 0 | — | — |
| 2016-02-10 | $4.23M | $11.24M | 0 | — | — |
| 2016-02-09 | $4.21M | $11.18M | 0 | — | — |
| 2016-02-08 | $4.34M | $11.53M | 0 | — | — |
| 2016-02-05 | $4.31M | $11.45M | 0 | — | — |
| 2016-02-04 | $4.46M | $11.87M | 0 | — | — |
| 2016-02-03 | $4.31M | $11.47M | 0 | — | — |
| 2016-02-02 | $4.33M | $11.52M | 0 | — | — |
| 2016-02-01 | $4.33M | $11.52M | 0 | — | — |
| 2016-01-29 | $4.33M | $11.52M | 0 | — | — |
| 2016-01-28 | $4.39M | $11.68M | 0 | — | — |
| 2016-01-27 | $4.45M | $11.82M | 0 | — | — |
| 2016-01-26 | $4.44M | $11.8M | 0 | — | — |
| 2016-01-25 | $4.4M | $11.71M | 0 | — | — |
| 2016-01-22 | $4.5M | $11.96M | 0 | — | — |
| 2016-01-21 | $4.33M | $11.5M | 0 | — | — |
| 2016-01-20 | $4.17M | $11.09M | 0 | — | — |
| 2016-01-19 | $4.18M | $11.1M | 0 | — | — |
| 2016-01-15 | $4.13M | $10.99M | 0 | — | — |
| 2016-01-14 | $4.16M | $11.07M | 0 | — | — |
| 2016-01-13 | $4.38M | $11.64M | 0 | — | — |
| 2016-01-12 | $4.49M | $11.93M | 0 | — | — |
| 2016-01-11 | $4.64M | $12.33M | 0 | — | — |
| 2016-01-08 | $4.57M | $12.15M | 0 | — | — |
| 2016-01-07 | $4.69M | $12.46M | 0 | — | — |
| 2016-01-06 | $4.75M | $12.63M | 0 | — | — |
| 2016-01-05 | $4.8M | $12.76M | 0 | — | — |
| 2016-01-04 | $4.83M | $12.84M | 0 | — | — |