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
- 2006-07-06 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 | $0.68 | $0.68 | 319,800 | — | — |
| 2016-12-29 | $0.68 | $0.68 | 189,200 | — | — |
| 2016-12-28 | $0.71 | $0.71 | 228,800 | — | — |
| 2016-12-27 | $0.70 | $0.70 | 216,200 | — | — |
| 2016-12-23 | $0.68 | $0.68 | 154,100 | — | — |
| 2016-12-22 | $0.70 | $0.70 | 541,600 | — | — |
| 2016-12-21 | $0.73 | $0.73 | 471,900 | — | — |
| 2016-12-20 | $0.71 | $0.71 | 230,800 | — | — |
| 2016-12-19 | $0.69 | $0.69 | 677,700 | — | — |
| 2016-12-16 | $0.68 | $0.68 | 218,800 | — | — |
| 2016-12-15 | $0.70 | $0.70 | 233,300 | — | — |
| 2016-12-14 | $0.72 | $0.72 | 180,600 | — | — |
| 2016-12-13 | $0.74 | $0.74 | 526,000 | — | — |
| 2016-12-12 | $0.70 | $0.70 | 1,015,200 | — | — |
| 2016-12-09 | $0.65 | $0.65 | 281,500 | — | — |
| 2016-12-08 | $0.59 | $0.59 | 481,500 | — | — |
| 2016-12-07 | $0.62 | $0.62 | 681,100 | — | — |
| 2016-12-06 | $0.61 | $0.61 | 1,633,500 | — | — |
| 2016-12-05 | $0.62 | $0.62 | 601,100 | — | — |
| 2016-12-02 | $0.70 | $0.70 | 159,400 | — | — |
| 2016-12-01 | $0.70 | $0.70 | 221,700 | — | — |
| 2016-11-30 | $0.78 | $0.78 | 315,300 | — | — |
| 2016-11-29 | $0.80 | $0.80 | 315,800 | — | — |
| 2016-11-28 | $0.80 | $0.80 | 107,100 | — | — |
| 2016-11-25 | $0.88 | $0.88 | 5,200 | — | — |
| 2016-11-23 | $0.89 | $0.89 | 25,400 | — | — |
| 2016-11-22 | $0.88 | $0.88 | 65,500 | — | — |
| 2016-11-21 | $0.90 | $0.90 | 38,600 | — | — |
| 2016-11-18 | $0.93 | $0.93 | 108,000 | — | — |
| 2016-11-17 | $0.93 | $0.93 | 74,800 | — | — |
| 2016-11-16 | $0.90 | $0.90 | 158,600 | — | — |
| 2016-11-15 | $0.93 | $0.93 | 391,600 | — | — |
| 2016-11-14 | $0.84 | $0.84 | 786,300 | — | — |
| 2016-11-11 | $0.78 | $0.78 | 187,000 | — | — |
| 2016-11-10 | $0.70 | $0.70 | 111,800 | — | — |
| 2016-11-09 | $0.75 | $0.75 | 178,500 | — | — |
| 2016-11-08 | $0.68 | $0.68 | 137,300 | — | — |
| 2016-11-07 | $0.69 | $0.69 | 135,300 | — | — |
| 2016-11-04 | $0.65 | $0.65 | 126,000 | — | — |
| 2016-11-03 | $0.60 | $0.60 | 141,200 | — | — |
| 2016-11-02 | $0.65 | $0.65 | 169,600 | — | — |
| 2016-11-01 | $0.69 | $0.69 | 142,300 | — | — |
| 2016-10-31 | $0.70 | $0.70 | 140,100 | — | — |
| 2016-10-28 | $0.72 | $0.72 | 260,900 | — | — |
| 2016-10-27 | $0.74 | $0.74 | 136,400 | — | — |
| 2016-10-26 | $0.75 | $0.75 | 411,400 | — | — |
| 2016-10-25 | $0.80 | $0.80 | 389,600 | — | — |
| 2016-10-24 | $0.82 | $0.82 | 405,300 | — | — |
| 2016-10-21 | $0.83 | $0.83 | 30,000 | — | — |
| 2016-10-20 | $0.83 | $0.83 | 159,200 | — | — |
| 2016-10-19 | $0.79 | $0.79 | 294,200 | — | — |
| 2016-10-18 | $0.85 | $0.85 | 42,400 | — | — |
| 2016-10-17 | $0.86 | $0.86 | 205,500 | — | — |
| 2016-10-14 | $0.83 | $0.83 | 204,200 | — | — |
| 2016-10-13 | $0.84 | $0.84 | 243,800 | — | — |
| 2016-10-12 | $0.85 | $0.85 | 244,700 | — | — |
| 2016-10-11 | $0.88 | $0.88 | 927,200 | — | — |
| 2016-10-10 | $1.00 | $1.00 | 49,000 | — | — |
| 2016-10-07 | $1.01 | $1.01 | 106,000 | — | — |
| 2016-10-06 | $1.02 | $1.02 | 165,200 | — | — |
| 2016-10-05 | $1.06 | $1.06 | 142,600 | — | — |
| 2016-10-04 | $1.04 | $1.04 | 217,700 | — | — |
| 2016-10-03 | $1.08 | $1.08 | 155,700 | — | — |
| 2016-09-30 | $1.05 | $1.05 | 288,100 | — | — |
| 2016-09-29 | $1.00 | $1.00 | 328,900 | — | — |
| 2016-09-28 | $0.99 | $0.99 | 209,000 | — | — |
| 2016-09-27 | $1.01 | $1.01 | 637,700 | — | — |
| 2016-09-26 | $0.97 | $0.97 | 1,157,300 | — | — |
| 2016-09-23 | $1.00 | $1.00 | 1,479,100 | — | — |
| 2016-09-22 | $1.24 | $1.24 | 150,900 | — | — |
| 2016-09-21 | $1.23 | $1.23 | 125,200 | — | — |
| 2016-09-20 | $1.27 | $1.27 | 88,000 | — | — |
| 2016-09-19 | $1.30 | $1.30 | 41,400 | — | — |
| 2016-09-16 | $1.28 | $1.28 | 238,400 | — | — |
| 2016-09-15 | $1.30 | $1.30 | 60,400 | — | — |
| 2016-09-14 | $1.30 | $1.30 | 113,000 | — | — |
| 2016-09-13 | $1.33 | $1.33 | 58,200 | — | — |
| 2016-09-12 | $1.37 | $1.37 | 84,100 | — | — |
| 2016-09-09 | $1.38 | $1.38 | 121,400 | — | — |
| 2016-09-08 | $1.38 | $1.38 | 184,700 | — | — |
| 2016-09-07 | $1.44 | $1.44 | 157,900 | — | — |
| 2016-09-06 | $1.47 | $1.47 | 404,400 | — | — |
| 2016-09-02 | $1.44 | $1.44 | 569,600 | — | — |
| 2016-09-01 | $1.23 | $1.23 | 754,200 | — | — |
| 2016-08-31 | $1.39 | $1.39 | 1,262,100 | — | — |
| 2016-08-30 | $1.26 | $1.26 | 261,800 | — | — |
| 2016-08-29 | $1.29 | $1.29 | 1,341,100 | — | — |
| 2016-08-26 | $1.13 | $1.13 | 89,600 | — | — |
| 2016-08-25 | $1.13 | $1.13 | 173,600 | — | — |
| 2016-08-24 | $1.13 | $1.13 | 218,400 | — | — |
| 2016-08-23 | $1.10 | $1.10 | 630,500 | — | — |
| 2016-08-22 | $0.99 | $0.99 | 122,600 | — | — |
| 2016-08-19 | $1.01 | $1.01 | 117,600 | — | — |
| 2016-08-18 | $1.05 | $1.05 | 192,100 | — | — |
| 2016-08-17 | $0.99 | $0.99 | 135,500 | — | — |
| 2016-08-16 | $0.98 | $0.98 | 263,600 | — | — |
| 2016-08-15 | $1.00 | $1.00 | 168,700 | — | — |
| 2016-08-12 | $1.03 | $1.03 | 191,500 | — | — |
| 2016-08-11 | $1.03 | $1.03 | 179,500 | — | — |
| 2016-08-10 | $1.09 | $1.09 | 941,300 | — | — |
| 2016-08-09 | $1.12 | $1.12 | 245,800 | — | — |
| 2016-08-08 | $1.07 | $1.07 | 71,100 | — | — |
| 2016-08-05 | $1.11 | $1.11 | 65,800 | — | — |
| 2016-08-04 | $1.08 | $1.08 | 59,300 | — | — |
| 2016-08-03 | $1.10 | $1.10 | 175,400 | — | — |
| 2016-08-02 | $1.06 | $1.06 | 203,700 | — | — |
| 2016-08-01 | $1.10 | $1.10 | 179,400 | — | — |
| 2016-07-29 | $1.12 | $1.12 | 343,000 | — | — |
| 2016-07-28 | $1.21 | $1.21 | 101,700 | — | — |
| 2016-07-27 | $1.23 | $1.23 | 60,600 | — | — |
| 2016-07-26 | $1.21 | $1.21 | 205,700 | — | — |
| 2016-07-25 | $1.22 | $1.22 | 103,000 | — | — |
| 2016-07-22 | $1.24 | $1.24 | 405,600 | — | — |
| 2016-07-21 | $1.27 | $1.27 | 403,300 | — | — |
| 2016-07-20 | $1.30 | $1.30 | 788,500 | — | — |
| 2016-07-19 | $1.28 | $1.28 | 1,360,700 | — | — |
| 2016-07-18 | $1.14 | $1.14 | 249,800 | — | — |
| 2016-07-15 | $1.12 | $1.12 | 290,900 | — | — |
| 2016-07-14 | $1.09 | $1.09 | 148,700 | — | — |
| 2016-07-13 | $1.09 | $1.09 | 197,500 | — | — |
| 2016-07-12 | $1.05 | $1.05 | 177,700 | — | — |
| 2016-07-11 | $1.08 | $1.08 | 166,600 | — | — |
| 2016-07-08 | $1.12 | $1.12 | 152,800 | — | — |
| 2016-07-07 | $1.09 | $1.09 | 161,300 | — | — |
| 2016-07-06 | $1.03 | $1.03 | 827,600 | — | — |
| 2016-07-05 | $1.14 | $1.14 | 381,900 | — | — |
| 2016-07-01 | $1.05 | $1.05 | 247,500 | — | — |
| 2016-06-30 | $1.07 | $1.07 | 616,600 | — | — |
| 2016-06-29 | $1.03 | $1.03 | 311,800 | — | — |
| 2016-06-28 | $1.01 | $1.01 | 205,400 | — | — |
| 2016-06-27 | $1.04 | $1.04 | 363,500 | — | — |
| 2016-06-24 | $1.05 | $1.05 | 4,717,400 | — | — |
| 2016-06-23 | $1.07 | $1.07 | 419,600 | — | — |
| 2016-06-22 | $1.06 | $1.06 | 244,700 | — | — |
| 2016-06-21 | $1.08 | $1.08 | 219,600 | — | — |
| 2016-06-20 | $1.13 | $1.13 | 944,700 | — | — |
| 2016-06-17 | $1.09 | $1.09 | 992,800 | — | — |
| 2016-06-16 | $1.06 | $1.06 | 266,700 | — | — |
| 2016-06-15 | $1.05 | $1.05 | 221,300 | — | — |
| 2016-06-14 | $1.04 | $1.04 | 503,600 | — | — |
| 2016-06-13 | $1.07 | $1.07 | 430,500 | — | — |
| 2016-06-10 | $1.00 | $1.00 | 221,000 | — | — |
| 2016-06-09 | $1.04 | $1.04 | 184,900 | — | — |
| 2016-06-08 | $1.08 | $1.08 | 469,500 | — | — |
| 2016-06-07 | $1.05 | $1.05 | 302,300 | — | — |
| 2016-06-06 | $1.08 | $1.08 | 302,500 | — | — |
| 2016-06-03 | $1.06 | $1.06 | 392,400 | — | — |
| 2016-06-02 | $1.10 | $1.10 | 534,700 | — | — |
| 2016-06-01 | $1.09 | $1.09 | 362,800 | — | — |
| 2016-05-31 | $1.04 | $1.04 | 304,400 | — | — |
| 2016-05-27 | $1.06 | $1.06 | 284,700 | — | — |
| 2016-05-26 | $1.06 | $1.06 | 364,300 | — | — |
| 2016-05-25 | $1.10 | $1.10 | 761,800 | — | — |
| 2016-05-24 | $0.94 | $0.94 | 733,100 | — | — |
| 2016-05-23 | $0.86 | $0.86 | 714,900 | — | — |
| 2016-05-20 | $0.80 | $0.80 | 409,000 | — | — |
| 2016-05-19 | $0.75 | $0.75 | 222,000 | — | — |
| 2016-05-18 | $0.78 | $0.78 | 275,100 | — | — |
| 2016-05-17 | $0.82 | $0.82 | 519,900 | — | — |
| 2016-05-16 | $0.79 | $0.79 | 186,600 | — | — |
| 2016-05-13 | $0.82 | $0.82 | 219,600 | — | — |
| 2016-05-12 | $0.85 | $0.85 | 525,100 | — | — |
| 2016-05-11 | $0.82 | $0.82 | 213,700 | — | — |
| 2016-05-10 | $0.89 | $0.89 | 168,000 | — | — |
| 2016-05-09 | $0.88 | $0.88 | 332,300 | — | — |
| 2016-05-06 | $0.85 | $0.85 | 254,500 | — | — |
| 2016-05-05 | $0.82 | $0.82 | 582,700 | — | — |
| 2016-05-04 | $0.80 | $0.80 | 909,200 | — | — |
| 2016-05-03 | $0.81 | $0.81 | 427,800 | — | — |
| 2016-05-02 | $0.84 | $0.84 | 183,400 | — | — |
| 2016-04-29 | $0.86 | $0.86 | 397,400 | — | — |
| 2016-04-28 | $0.89 | $0.89 | 252,500 | — | — |
| 2016-04-27 | $0.96 | $0.96 | 257,600 | — | — |
| 2016-04-26 | $0.98 | $0.98 | 145,700 | — | — |
| 2016-04-25 | $0.95 | $0.95 | 91,700 | — | — |
| 2016-04-22 | $0.97 | $0.97 | 117,800 | — | — |
| 2016-04-21 | $0.98 | $0.98 | 327,900 | — | — |
| 2016-04-20 | $0.98 | $0.98 | 59,600 | — | — |
| 2016-04-19 | $0.99 | $0.99 | 121,600 | — | — |
| 2016-04-18 | $1.00 | $1.00 | 176,900 | — | — |
| 2016-04-15 | $1.00 | $1.00 | 263,100 | — | — |
| 2016-04-14 | $0.97 | $0.97 | 554,800 | — | — |
| 2016-04-13 | $1.01 | $1.01 | 710,600 | — | — |
| 2016-04-12 | $0.86 | $0.86 | 516,700 | — | — |
| 2016-04-11 | $1.00 | $1.00 | 216,300 | — | — |
| 2016-04-08 | $1.03 | $1.03 | 91,900 | — | — |
| 2016-04-07 | $1.03 | $1.03 | 89,500 | — | — |
| 2016-04-06 | $1.07 | $1.07 | 147,900 | — | — |
| 2016-04-05 | $1.05 | $1.05 | 173,200 | — | — |
| 2016-04-04 | $1.12 | $1.12 | 182,000 | — | — |
| 2016-04-01 | $1.15 | $1.15 | 388,500 | — | — |
| 2016-03-31 | $1.19 | $1.19 | 370,200 | — | — |
| 2016-03-30 | $1.18 | $1.18 | 292,900 | — | — |
| 2016-03-29 | $1.16 | $1.16 | 187,600 | — | — |
| 2016-03-28 | $1.10 | $1.10 | 117,600 | — | — |
| 2016-03-24 | $1.10 | $1.10 | 183,700 | — | — |
| 2016-03-23 | $1.06 | $1.06 | 137,000 | — | — |
| 2016-03-22 | $1.08 | $1.08 | 79,000 | — | — |
| 2016-03-21 | $1.11 | $1.11 | 144,700 | — | — |
| 2016-03-18 | $1.16 | $1.16 | 390,100 | — | — |
| 2016-03-17 | $1.13 | $1.13 | 310,300 | — | — |
| 2016-03-16 | $1.15 | $1.15 | 987,000 | — | — |
| 2016-03-15 | $1.05 | $1.05 | 599,400 | — | — |
| 2016-03-14 | $1.27 | $1.27 | 238,400 | — | — |
| 2016-03-11 | $1.34 | $1.34 | 303,000 | — | — |
| 2016-03-10 | $1.27 | $1.27 | 242,700 | — | — |
| 2016-03-09 | $1.35 | $1.35 | 315,600 | — | — |
| 2016-03-08 | $1.39 | $1.39 | 522,800 | — | — |
| 2016-03-07 | $1.34 | $1.34 | 257,900 | — | — |
| 2016-03-04 | $1.35 | $1.35 | 561,700 | — | — |
| 2016-03-03 | $1.23 | $1.23 | 430,400 | — | — |
| 2016-03-02 | $1.18 | $1.18 | 288,600 | — | — |
| 2016-03-01 | $1.13 | $1.13 | 105,700 | — | — |
| 2016-02-29 | $1.13 | $1.13 | 489,000 | — | — |
| 2016-02-26 | $1.12 | $1.12 | 129,100 | — | — |
| 2016-02-25 | $1.11 | $1.11 | 73,100 | — | — |
| 2016-02-24 | $1.11 | $1.11 | 223,600 | — | — |
| 2016-02-23 | $1.05 | $1.05 | 130,400 | — | — |
| 2016-02-22 | $1.11 | $1.11 | 131,000 | — | — |
| 2016-02-19 | $1.14 | $1.14 | 214,300 | — | — |
| 2016-02-18 | $1.12 | $1.12 | 94,900 | — | — |
| 2016-02-17 | $1.10 | $1.10 | 176,700 | — | — |
| 2016-02-16 | $1.14 | $1.14 | 284,100 | — | — |
| 2016-02-12 | $1.21 | $1.21 | 171,400 | — | — |
| 2016-02-11 | $1.20 | $1.20 | 154,400 | — | — |
| 2016-02-10 | $1.20 | $1.20 | 205,400 | — | — |
| 2016-02-09 | $1.28 | $1.28 | 126,800 | — | — |
| 2016-02-08 | $1.37 | $1.37 | 241,700 | — | — |
| 2016-02-05 | $1.25 | $1.25 | 120,400 | — | — |
| 2016-02-04 | $1.38 | $1.38 | 161,700 | — | — |
| 2016-02-03 | $1.35 | $1.35 | 264,200 | — | — |
| 2016-02-02 | $1.39 | $1.39 | 363,600 | — | — |
| 2016-02-01 | $1.27 | $1.27 | 338,100 | — | — |
| 2016-01-29 | $1.32 | $1.32 | 474,200 | — | — |
| 2016-01-28 | $1.09 | $1.09 | 94,500 | — | — |
| 2016-01-27 | $1.02 | $1.02 | 89,300 | — | — |
| 2016-01-26 | $1.06 | $1.06 | 298,200 | — | — |
| 2016-01-25 | $1.04 | $1.04 | 165,300 | — | — |
| 2016-01-22 | $1.09 | $1.09 | 225,700 | — | — |
| 2016-01-21 | $1.09 | $1.09 | 291,300 | — | — |
| 2016-01-20 | $1.02 | $1.02 | 505,800 | — | — |
| 2016-01-19 | $0.99 | $0.99 | 197,500 | — | — |
| 2016-01-15 | $1.09 | $1.09 | 159,700 | — | — |
| 2016-01-14 | $1.13 | $1.13 | 102,700 | — | — |
| 2016-01-13 | $1.08 | $1.08 | 151,200 | — | — |
| 2016-01-12 | $1.16 | $1.16 | 162,700 | — | — |
| 2016-01-11 | $1.15 | $1.15 | 101,700 | — | — |
| 2016-01-08 | $1.20 | $1.20 | 194,700 | — | — |
| 2016-01-07 | $1.20 | $1.20 | 173,700 | — | — |
| 2016-01-06 | $1.28 | $1.28 | 68,100 | — | — |
| 2016-01-05 | $1.35 | $1.35 | 91,700 | — | — |
| 2016-01-04 | $1.27 | $1.27 | 296,200 | — | — |