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
- 2005-02-09 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 | $0.51 | $0.51 | 507,900 | — | — |
| 2016-12-29 | $0.53 | $0.53 | 315,600 | — | — |
| 2016-12-28 | $0.53 | $0.53 | 587,300 | — | — |
| 2016-12-27 | $0.56 | $0.56 | 837,500 | — | — |
| 2016-12-23 | $0.53 | $0.53 | 681,100 | — | — |
| 2016-12-22 | $0.52 | $0.52 | 638,300 | — | — |
| 2016-12-21 | $0.54 | $0.54 | 457,500 | — | — |
| 2016-12-20 | $0.53 | $0.53 | 398,000 | — | — |
| 2016-12-19 | $0.53 | $0.53 | 322,300 | — | — |
| 2016-12-16 | $0.56 | $0.56 | 480,300 | — | — |
| 2016-12-15 | $0.54 | $0.54 | 342,600 | — | — |
| 2016-12-14 | $0.54 | $0.54 | 521,500 | — | — |
| 2016-12-13 | $0.54 | $0.54 | 948,400 | — | — |
| 2016-12-12 | $0.53 | $0.53 | 1,016,000 | — | — |
| 2016-12-09 | $0.53 | $0.53 | 1,805,200 | — | — |
| 2016-12-08 | $0.49 | $0.49 | 774,600 | — | — |
| 2016-12-07 | $0.48 | $0.48 | 477,500 | — | — |
| 2016-12-06 | $0.46 | $0.46 | 318,200 | — | — |
| 2016-12-05 | $0.45 | $0.45 | 303,600 | — | — |
| 2016-12-02 | $0.45 | $0.45 | 97,200 | — | — |
| 2016-12-01 | $0.44 | $0.44 | 299,300 | — | — |
| 2016-11-30 | $0.44 | $0.44 | 367,300 | — | — |
| 2016-11-29 | $0.45 | $0.45 | 550,600 | — | — |
| 2016-11-28 | $0.47 | $0.47 | 287,600 | — | — |
| 2016-11-25 | $0.47 | $0.47 | 786,000 | — | — |
| 2016-11-23 | $0.47 | $0.47 | 185,100 | — | — |
| 2016-11-22 | $0.47 | $0.47 | 506,200 | — | — |
| 2016-11-21 | $0.49 | $0.49 | 386,700 | — | — |
| 2016-11-18 | $0.47 | $0.47 | 348,800 | — | — |
| 2016-11-17 | $0.48 | $0.48 | 414,300 | — | — |
| 2016-11-16 | $0.47 | $0.47 | 445,300 | — | — |
| 2016-11-15 | $0.45 | $0.45 | 235,100 | — | — |
| 2016-11-14 | $0.44 | $0.44 | 338,900 | — | — |
| 2016-11-11 | $0.44 | $0.44 | 722,500 | — | — |
| 2016-11-10 | $0.45 | $0.45 | 1,590,200 | — | — |
| 2016-11-09 | $0.41 | $0.41 | 193,300 | — | — |
| 2016-11-08 | $0.41 | $0.41 | 549,800 | — | — |
| 2016-11-07 | $0.39 | $0.39 | 349,200 | — | — |
| 2016-11-04 | $0.38 | $0.38 | 328,000 | — | — |
| 2016-11-03 | $0.37 | $0.37 | 483,500 | — | — |
| 2016-11-02 | $0.37 | $0.37 | 1,253,900 | — | — |
| 2016-11-01 | $0.40 | $0.40 | 271,700 | — | — |
| 2016-10-31 | $0.40 | $0.40 | 461,200 | — | — |
| 2016-10-28 | $0.42 | $0.42 | 210,700 | — | — |
| 2016-10-27 | $0.43 | $0.43 | 152,900 | — | — |
| 2016-10-26 | $0.43 | $0.43 | 128,400 | — | — |
| 2016-10-25 | $0.43 | $0.43 | 162,400 | — | — |
| 2016-10-24 | $0.43 | $0.43 | 369,300 | — | — |
| 2016-10-21 | $0.44 | $0.44 | 77,400 | — | — |
| 2016-10-20 | $0.43 | $0.43 | 512,700 | — | — |
| 2016-10-19 | $0.44 | $0.44 | 138,400 | — | — |
| 2016-10-18 | $0.44 | $0.44 | 301,500 | — | — |
| 2016-10-17 | $0.42 | $0.42 | 638,900 | — | — |
| 2016-10-14 | $0.44 | $0.44 | 137,900 | — | — |
| 2016-10-13 | $0.45 | $0.45 | 205,100 | — | — |
| 2016-10-12 | $0.45 | $0.45 | 118,900 | — | — |
| 2016-10-11 | $0.45 | $0.45 | 63,100 | — | — |
| 2016-10-10 | $0.44 | $0.44 | 449,400 | — | — |
| 2016-10-07 | $0.47 | $0.47 | 331,900 | — | — |
| 2016-10-06 | $0.46 | $0.46 | 242,800 | — | — |
| 2016-10-05 | $0.46 | $0.46 | 628,700 | — | — |
| 2016-10-04 | $0.46 | $0.46 | 132,500 | — | — |
| 2016-10-03 | $0.47 | $0.47 | 210,100 | — | — |
| 2016-09-30 | $0.47 | $0.47 | 98,200 | — | — |
| 2016-09-29 | $0.46 | $0.46 | 224,900 | — | — |
| 2016-09-28 | $0.47 | $0.47 | 89,100 | — | — |
| 2016-09-27 | $0.48 | $0.48 | 173,800 | — | — |
| 2016-09-26 | $0.47 | $0.47 | 188,900 | — | — |
| 2016-09-23 | $0.48 | $0.48 | 161,600 | — | — |
| 2016-09-22 | $0.48 | $0.48 | 150,200 | — | — |
| 2016-09-21 | $0.48 | $0.48 | 106,600 | — | — |
| 2016-09-20 | $0.47 | $0.47 | 214,600 | — | — |
| 2016-09-19 | $0.47 | $0.47 | 156,900 | — | — |
| 2016-09-16 | $0.47 | $0.47 | 236,100 | — | — |
| 2016-09-15 | $0.48 | $0.48 | 386,700 | — | — |
| 2016-09-14 | $0.48 | $0.48 | 262,700 | — | — |
| 2016-09-13 | $0.50 | $0.50 | 510,800 | — | — |
| 2016-09-12 | $0.52 | $0.52 | 272,000 | — | — |
| 2016-09-09 | $0.51 | $0.51 | 221,700 | — | — |
| 2016-09-08 | $0.53 | $0.53 | 107,300 | — | — |
| 2016-09-07 | $0.53 | $0.53 | 168,000 | — | — |
| 2016-09-06 | $0.53 | $0.53 | 266,100 | — | — |
| 2016-09-02 | $0.52 | $0.52 | 134,900 | — | — |
| 2016-09-01 | $0.51 | $0.51 | 225,500 | — | — |
| 2016-08-31 | $0.50 | $0.50 | 245,500 | — | — |
| 2016-08-30 | $0.51 | $0.51 | 220,300 | — | — |
| 2016-08-29 | $0.51 | $0.51 | 192,600 | — | — |
| 2016-08-26 | $0.51 | $0.51 | 263,500 | — | — |
| 2016-08-25 | $0.52 | $0.52 | 293,400 | — | — |
| 2016-08-24 | $0.51 | $0.51 | 575,000 | — | — |
| 2016-08-23 | $0.52 | $0.52 | 141,300 | — | — |
| 2016-08-22 | $0.52 | $0.52 | 378,500 | — | — |
| 2016-08-19 | $0.52 | $0.52 | 179,200 | — | — |
| 2016-08-18 | $0.53 | $0.53 | 336,500 | — | — |
| 2016-08-17 | $0.53 | $0.53 | 87,900 | — | — |
| 2016-08-16 | $0.52 | $0.52 | 215,600 | — | — |
| 2016-08-15 | $0.53 | $0.53 | 206,800 | — | — |
| 2016-08-12 | $0.53 | $0.53 | 405,000 | — | — |
| 2016-08-11 | $0.53 | $0.53 | 597,200 | — | — |
| 2016-08-10 | $0.51 | $0.51 | 141,300 | — | — |
| 2016-08-09 | $0.51 | $0.51 | 266,900 | — | — |
| 2016-08-08 | $0.52 | $0.52 | 404,600 | — | — |
| 2016-08-05 | $0.50 | $0.50 | 401,800 | — | — |
| 2016-08-04 | $0.51 | $0.51 | 479,700 | — | — |
| 2016-08-03 | $0.53 | $0.53 | 118,400 | — | — |
| 2016-08-02 | $0.52 | $0.52 | 378,900 | — | — |
| 2016-08-01 | $0.51 | $0.51 | 595,500 | — | — |
| 2016-07-29 | $0.53 | $0.53 | 932,700 | — | — |
| 2016-07-28 | $0.53 | $0.53 | 149,600 | — | — |
| 2016-07-27 | $0.55 | $0.55 | 349,100 | — | — |
| 2016-07-26 | $0.54 | $0.54 | 389,300 | — | — |
| 2016-07-25 | $0.53 | $0.53 | 192,000 | — | — |
| 2016-07-22 | $0.55 | $0.55 | 89,900 | — | — |
| 2016-07-21 | $0.55 | $0.55 | 85,200 | — | — |
| 2016-07-20 | $0.55 | $0.55 | 72,400 | — | — |
| 2016-07-19 | $0.55 | $0.55 | 172,200 | — | — |
| 2016-07-18 | $0.56 | $0.56 | 138,300 | — | — |
| 2016-07-15 | $0.56 | $0.56 | 111,500 | — | — |
| 2016-07-14 | $0.56 | $0.56 | 206,300 | — | — |
| 2016-07-13 | $0.56 | $0.56 | 225,400 | — | — |
| 2016-07-12 | $0.57 | $0.57 | 468,500 | — | — |
| 2016-07-11 | $0.54 | $0.54 | 356,100 | — | — |
| 2016-07-08 | $0.53 | $0.53 | 364,600 | — | — |
| 2016-07-07 | $0.54 | $0.54 | 204,300 | — | — |
| 2016-07-06 | $0.54 | $0.54 | 364,700 | — | — |
| 2016-07-05 | $0.54 | $0.54 | 162,500 | — | — |
| 2016-07-01 | $0.55 | $0.55 | 213,900 | — | — |
| 2016-06-30 | $0.55 | $0.55 | 247,300 | — | — |
| 2016-06-29 | $0.53 | $0.53 | 213,600 | — | — |
| 2016-06-28 | $0.54 | $0.54 | 218,900 | — | — |
| 2016-06-27 | $0.52 | $0.52 | 624,900 | — | — |
| 2016-06-24 | $0.54 | $0.54 | 319,600 | — | — |
| 2016-06-23 | $0.58 | $0.58 | 169,100 | — | — |
| 2016-06-22 | $0.56 | $0.56 | 170,500 | — | — |
| 2016-06-21 | $0.57 | $0.57 | 229,700 | — | — |
| 2016-06-20 | $0.58 | $0.58 | 366,300 | — | — |
| 2016-06-17 | $0.57 | $0.57 | 141,600 | — | — |
| 2016-06-16 | $0.55 | $0.55 | 268,100 | — | — |
| 2016-06-15 | $0.56 | $0.56 | 161,600 | — | — |
| 2016-06-14 | $0.54 | $0.54 | 401,700 | — | — |
| 2016-06-13 | $0.55 | $0.55 | 378,400 | — | — |
| 2016-06-10 | $0.56 | $0.56 | 493,200 | — | — |
| 2016-06-09 | $0.58 | $0.58 | 633,400 | — | — |
| 2016-06-08 | $0.57 | $0.57 | 375,400 | — | — |
| 2016-06-07 | $0.56 | $0.56 | 1,159,000 | — | — |
| 2016-06-06 | $0.54 | $0.54 | 1,032,700 | — | — |
| 2016-06-03 | $0.52 | $0.52 | 618,300 | — | — |
| 2016-06-02 | $0.51 | $0.51 | 609,200 | — | — |
| 2016-06-01 | $0.49 | $0.49 | 142,300 | — | — |
| 2016-05-31 | $0.49 | $0.49 | 160,900 | — | — |
| 2016-05-27 | $0.48 | $0.48 | 139,200 | — | — |
| 2016-05-26 | $0.49 | $0.49 | 188,100 | — | — |
| 2016-05-25 | $0.48 | $0.48 | 242,800 | — | — |
| 2016-05-24 | $0.48 | $0.48 | 161,400 | — | — |
| 2016-05-23 | $0.50 | $0.50 | 114,800 | — | — |
| 2016-05-20 | $0.49 | $0.49 | 182,300 | — | — |
| 2016-05-19 | $0.51 | $0.51 | 217,000 | — | — |
| 2016-05-18 | $0.50 | $0.50 | 166,900 | — | — |
| 2016-05-17 | $0.52 | $0.52 | 243,800 | — | — |
| 2016-05-16 | $0.50 | $0.50 | 348,600 | — | — |
| 2016-05-13 | $0.50 | $0.50 | 340,700 | — | — |
| 2016-05-12 | $0.50 | $0.50 | 292,100 | — | — |
| 2016-05-11 | $0.53 | $0.53 | 180,800 | — | — |
| 2016-05-10 | $0.52 | $0.52 | 96,800 | — | — |
| 2016-05-09 | $0.52 | $0.52 | 353,500 | — | — |
| 2016-05-06 | $0.53 | $0.53 | 269,800 | — | — |
| 2016-05-05 | $0.52 | $0.52 | 236,000 | — | — |
| 2016-05-04 | $0.51 | $0.51 | 644,600 | — | — |
| 2016-05-03 | $0.55 | $0.55 | 912,700 | — | — |
| 2016-05-02 | $0.59 | $0.59 | 694,000 | — | — |
| 2016-04-29 | $0.60 | $0.60 | 455,500 | — | — |
| 2016-04-28 | $0.63 | $0.63 | 266,500 | — | — |
| 2016-04-27 | $0.60 | $0.60 | 854,300 | — | — |
| 2016-04-26 | $0.58 | $0.58 | 481,100 | — | — |
| 2016-04-25 | $0.60 | $0.60 | 515,200 | — | — |
| 2016-04-22 | $0.62 | $0.62 | 865,900 | — | — |
| 2016-04-21 | $0.62 | $0.62 | 364,100 | — | — |
| 2016-04-20 | $0.62 | $0.62 | 648,100 | — | — |
| 2016-04-19 | $0.66 | $0.66 | 592,500 | — | — |
| 2016-04-18 | $0.65 | $0.65 | 500,100 | — | — |
| 2016-04-15 | $0.62 | $0.62 | 605,200 | — | — |
| 2016-04-14 | $0.63 | $0.63 | 437,300 | — | — |
| 2016-04-13 | $0.65 | $0.65 | 705,500 | — | — |
| 2016-04-12 | $0.64 | $0.64 | 1,251,800 | — | — |
| 2016-04-11 | $0.58 | $0.58 | 499,500 | — | — |
| 2016-04-08 | $0.56 | $0.56 | 240,000 | — | — |
| 2016-04-07 | $0.55 | $0.55 | 294,800 | — | — |
| 2016-04-06 | $0.55 | $0.55 | 523,800 | — | — |
| 2016-04-05 | $0.53 | $0.53 | 417,500 | — | — |
| 2016-04-04 | $0.54 | $0.54 | 372,400 | — | — |
| 2016-04-01 | $0.56 | $0.56 | 325,500 | — | — |
| 2016-03-31 | $0.55 | $0.55 | 234,500 | — | — |
| 2016-03-30 | $0.54 | $0.54 | 632,500 | — | — |
| 2016-03-29 | $0.53 | $0.53 | 337,200 | — | — |
| 2016-03-28 | $0.52 | $0.52 | 165,300 | — | — |
| 2016-03-24 | $0.51 | $0.51 | 321,900 | — | — |
| 2016-03-23 | $0.51 | $0.51 | 560,400 | — | — |
| 2016-03-22 | $0.56 | $0.56 | 351,100 | — | — |
| 2016-03-21 | $0.57 | $0.57 | 530,300 | — | — |
| 2016-03-18 | $0.55 | $0.55 | 2,110,400 | — | — |
| 2016-03-17 | $0.54 | $0.54 | 1,431,900 | — | — |
| 2016-03-16 | $0.51 | $0.51 | 894,000 | — | — |
| 2016-03-15 | $0.49 | $0.49 | 617,800 | — | — |
| 2016-03-14 | $0.49 | $0.49 | 251,800 | — | — |
| 2016-03-11 | $0.50 | $0.50 | 777,700 | — | — |
| 2016-03-10 | $0.47 | $0.47 | 507,100 | — | — |
| 2016-03-09 | $0.49 | $0.49 | 138,700 | — | — |
| 2016-03-08 | $0.48 | $0.48 | 942,100 | — | — |
| 2016-03-07 | $0.51 | $0.51 | 826,100 | — | — |
| 2016-03-04 | $0.50 | $0.50 | 1,028,700 | — | — |
| 2016-03-03 | $0.48 | $0.48 | 663,400 | — | — |
| 2016-03-02 | $0.47 | $0.47 | 181,500 | — | — |
| 2016-03-01 | $0.46 | $0.46 | 210,400 | — | — |
| 2016-02-29 | $0.46 | $0.46 | 78,400 | — | — |
| 2016-02-26 | $0.44 | $0.44 | 121,800 | — | — |
| 2016-02-25 | $0.44 | $0.44 | 201,400 | — | — |
| 2016-02-24 | $0.45 | $0.45 | 176,600 | — | — |
| 2016-02-23 | $0.46 | $0.46 | 495,000 | — | — |
| 2016-02-22 | $0.48 | $0.48 | 393,200 | — | — |
| 2016-02-19 | $0.46 | $0.46 | 447,000 | — | — |
| 2016-02-18 | $0.48 | $0.48 | 356,300 | — | — |
| 2016-02-17 | $0.48 | $0.48 | 905,200 | — | — |
| 2016-02-16 | $0.46 | $0.46 | 400,400 | — | — |
| 2016-02-12 | $0.43 | $0.43 | 446,400 | — | — |
| 2016-02-11 | $0.42 | $0.42 | 216,400 | — | — |
| 2016-02-10 | $0.41 | $0.41 | 313,500 | — | — |
| 2016-02-09 | $0.42 | $0.42 | 494,100 | — | — |
| 2016-02-08 | $0.43 | $0.43 | 626,100 | — | — |
| 2016-02-05 | $0.45 | $0.45 | 323,700 | — | — |
| 2016-02-04 | $0.46 | $0.46 | 199,100 | — | — |
| 2016-02-03 | $0.46 | $0.46 | 305,300 | — | — |
| 2016-02-02 | $0.45 | $0.45 | 425,000 | — | — |
| 2016-02-01 | $0.47 | $0.47 | 506,500 | — | — |
| 2016-01-29 | $0.45 | $0.45 | 350,600 | — | — |
| 2016-01-28 | $0.44 | $0.44 | 373,000 | — | — |
| 2016-01-27 | $0.43 | $0.43 | 262,500 | — | — |
| 2016-01-26 | $0.42 | $0.42 | 330,400 | — | — |
| 2016-01-25 | $0.41 | $0.41 | 163,400 | — | — |
| 2016-01-22 | $0.41 | $0.41 | 383,300 | — | — |
| 2016-01-21 | $0.38 | $0.38 | 392,300 | — | — |
| 2016-01-20 | $0.38 | $0.38 | 727,500 | — | — |
| 2016-01-19 | $0.39 | $0.39 | 555,600 | — | — |
| 2016-01-15 | $0.40 | $0.40 | 315,100 | — | — |
| 2016-01-14 | $0.41 | $0.41 | 367,100 | — | — |
| 2016-01-13 | $0.41 | $0.41 | 268,500 | — | — |
| 2016-01-12 | $0.43 | $0.43 | 468,600 | — | — |
| 2016-01-11 | $0.44 | $0.44 | 353,300 | — | — |
| 2016-01-08 | $0.44 | $0.44 | 340,800 | — | — |
| 2016-01-07 | $0.43 | $0.43 | 948,900 | — | — |
| 2016-01-06 | $0.47 | $0.47 | 589,800 | — | — |
| 2016-01-05 | $0.48 | $0.48 | 141,000 | — | — |
| 2016-01-04 | $0.48 | $0.48 | 556,800 | — | — |