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
- 1985-06-24 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 | $1.16 | $1.16 | 182,200 | — | — |
| 2016-12-29 | $1.18 | $1.18 | 181,900 | — | — |
| 2016-12-28 | $1.25 | $1.25 | 503,100 | — | — |
| 2016-12-27 | $1.19 | $1.19 | 2,601,000 | — | — |
| 2016-12-23 | $1.05 | $1.05 | 23,600 | — | — |
| 2016-12-22 | $1.07 | $1.07 | 30,400 | — | — |
| 2016-12-21 | $1.12 | $1.12 | 28,700 | — | — |
| 2016-12-20 | $1.12 | $1.12 | 2,700 | — | — |
| 2016-12-19 | $1.14 | $1.14 | 9,700 | — | — |
| 2016-12-16 | $1.13 | $1.13 | 6,700 | — | — |
| 2016-12-15 | $1.11 | $1.11 | 45,100 | — | — |
| 2016-12-14 | $1.12 | $1.12 | 25,500 | — | — |
| 2016-12-13 | $1.12 | $1.12 | 20,000 | — | — |
| 2016-12-12 | $1.17 | $1.17 | 12,700 | — | — |
| 2016-12-09 | $1.16 | $1.16 | 13,400 | — | — |
| 2016-12-08 | $1.17 | $1.17 | 50,700 | — | — |
| 2016-12-07 | $1.17 | $1.17 | 8,500 | — | — |
| 2016-12-06 | $1.19 | $1.19 | 2,400 | — | — |
| 2016-12-05 | $1.18 | $1.18 | 3,700 | — | — |
| 2016-12-02 | $1.15 | $1.15 | 13,200 | — | — |
| 2016-12-01 | $1.20 | $1.20 | 6,000 | — | — |
| 2016-11-30 | $1.17 | $1.17 | 25,900 | — | — |
| 2016-11-29 | $1.14 | $1.14 | 75,700 | — | — |
| 2016-11-28 | $1.17 | $1.17 | 126,600 | — | — |
| 2016-11-25 | $1.15 | $1.15 | 25,300 | — | — |
| 2016-11-23 | $1.17 | $1.17 | 20,800 | — | — |
| 2016-11-22 | $1.14 | $1.14 | 15,100 | — | — |
| 2016-11-21 | $1.20 | $1.20 | 11,500 | — | — |
| 2016-11-18 | $1.24 | $1.24 | 40,400 | — | — |
| 2016-11-17 | $1.21 | $1.21 | 116,000 | — | — |
| 2016-11-16 | $1.26 | $1.26 | 16,300 | — | — |
| 2016-11-15 | $1.28 | $1.28 | 84,800 | — | — |
| 2016-11-14 | $1.23 | $1.23 | 26,500 | — | — |
| 2016-11-11 | $1.20 | $1.20 | 89,900 | — | — |
| 2016-11-10 | $1.14 | $1.14 | 64,400 | — | — |
| 2016-11-09 | $1.12 | $1.12 | 42,500 | — | — |
| 2016-11-08 | $1.13 | $1.13 | 65,800 | — | — |
| 2016-11-07 | $1.18 | $1.18 | 38,900 | — | — |
| 2016-11-04 | $1.20 | $1.20 | 168,700 | — | — |
| 2016-11-03 | $1.19 | $1.19 | 89,600 | — | — |
| 2016-11-02 | $1.25 | $1.25 | 134,900 | — | — |
| 2016-11-01 | $1.14 | $1.14 | 48,100 | — | — |
| 2016-10-31 | $1.10 | $1.10 | 18,100 | — | — |
| 2016-10-28 | $1.18 | $1.18 | 116,400 | — | — |
| 2016-10-27 | $1.28 | $1.28 | 140,600 | — | — |
| 2016-10-26 | $1.21 | $1.21 | 280,400 | — | — |
| 2016-10-25 | $1.12 | $1.12 | 78,900 | — | — |
| 2016-10-24 | $1.06 | $1.06 | 12,900 | — | — |
| 2016-10-21 | $1.06 | $1.06 | 8,200 | — | — |
| 2016-10-20 | $1.02 | $1.02 | 19,800 | — | — |
| 2016-10-19 | $1.02 | $1.02 | 4,100 | — | — |
| 2016-10-18 | $1.00 | $1.00 | 6,500 | — | — |
| 2016-10-17 | $1.03 | $1.03 | 15,800 | — | — |
| 2016-10-14 | $1.03 | $1.03 | 39,600 | — | — |
| 2016-10-13 | $1.07 | $1.07 | 19,100 | — | — |
| 2016-10-12 | $1.07 | $1.07 | 4,700 | — | — |
| 2016-10-11 | $1.05 | $1.05 | 2,000 | — | — |
| 2016-10-10 | $1.07 | $1.07 | 26,800 | — | — |
| 2016-10-07 | $1.09 | $1.09 | 10,800 | — | — |
| 2016-10-06 | $1.04 | $1.04 | 58,000 | — | — |
| 2016-10-05 | $1.04 | $1.04 | 35,300 | — | — |
| 2016-10-04 | $1.07 | $1.07 | 18,000 | — | — |
| 2016-10-03 | $1.10 | $1.10 | 49,400 | — | — |
| 2016-09-30 | $1.10 | $1.10 | 63,100 | — | — |
| 2016-09-29 | $1.15 | $1.15 | 52,000 | — | — |
| 2016-09-28 | $1.19 | $1.19 | 43,100 | — | — |
| 2016-09-27 | $1.17 | $1.17 | 34,600 | — | — |
| 2016-09-26 | $1.15 | $1.15 | 67,100 | — | — |
| 2016-09-23 | $1.16 | $1.16 | 30,700 | — | — |
| 2016-09-22 | $1.17 | $1.17 | 68,800 | — | — |
| 2016-09-21 | $1.19 | $1.19 | 210,000 | — | — |
| 2016-09-20 | $1.14 | $1.14 | 30,700 | — | — |
| 2016-09-19 | $1.15 | $1.15 | 71,600 | — | — |
| 2016-09-16 | $1.12 | $1.12 | 123,000 | — | — |
| 2016-09-15 | $1.13 | $1.13 | 847,400 | — | — |
| 2016-09-14 | $0.93 | $0.93 | 448,600 | — | — |
| 2016-09-13 | $1.10 | $1.10 | 32,550 | — | — |
| 2016-09-12 | $1.14 | $1.14 | 35,200 | — | — |
| 2016-09-09 | $1.10 | $1.10 | 72,050 | — | — |
| 2016-09-08 | $1.14 | $1.14 | 23,200 | — | — |
| 2016-09-07 | $1.14 | $1.14 | 40,500 | — | — |
| 2016-09-06 | $1.16 | $1.16 | 57,850 | — | — |
| 2016-09-02 | $1.18 | $1.18 | 17,150 | — | — |
| 2016-09-01 | $1.18 | $1.18 | 11,550 | — | — |
| 2016-08-31 | $1.18 | $1.18 | 15,400 | — | — |
| 2016-08-30 | $1.18 | $1.18 | 56,300 | — | — |
| 2016-08-29 | $1.16 | $1.16 | 46,850 | — | — |
| 2016-08-26 | $1.14 | $1.14 | 88,050 | — | — |
| 2016-08-25 | $1.18 | $1.18 | 54,350 | — | — |
| 2016-08-24 | $1.20 | $1.20 | 141,700 | — | — |
| 2016-08-23 | $1.20 | $1.20 | 1,430,900 | — | — |
| 2016-08-22 | $1.14 | $1.14 | 41,800 | — | — |
| 2016-08-19 | $1.18 | $1.18 | 10,500 | — | — |
| 2016-08-18 | $1.18 | $1.18 | 18,800 | — | — |
| 2016-08-17 | $1.14 | $1.14 | 7,950 | — | — |
| 2016-08-16 | $1.16 | $1.16 | 15,000 | — | — |
| 2016-08-15 | $1.12 | $1.12 | 24,250 | — | — |
| 2016-08-12 | $1.10 | $1.10 | 11,800 | — | — |
| 2016-08-11 | $1.10 | $1.10 | 48,050 | — | — |
| 2016-08-10 | $1.14 | $1.14 | 46,300 | — | — |
| 2016-08-09 | $1.14 | $1.14 | 27,400 | — | — |
| 2016-08-08 | $1.16 | $1.16 | 116,000 | — | — |
| 2016-08-05 | $1.28 | $1.28 | 12,950 | — | — |
| 2016-08-04 | $1.28 | $1.28 | 52,300 | — | — |
| 2016-08-03 | $1.20 | $1.20 | 42,300 | — | — |
| 2016-08-02 | $1.18 | $1.18 | 24,400 | — | — |
| 2016-08-01 | $1.24 | $1.24 | 29,050 | — | — |
| 2016-07-29 | $1.22 | $1.22 | 17,850 | — | — |
| 2016-07-28 | $1.18 | $1.18 | 209,650 | — | — |
| 2016-07-27 | $1.20 | $1.20 | 19,350 | — | — |
| 2016-07-26 | $1.18 | $1.18 | 26,800 | — | — |
| 2016-07-25 | $1.20 | $1.20 | 157,450 | — | — |
| 2016-07-22 | $1.40 | $1.40 | 37,800 | — | — |
| 2016-07-21 | $1.48 | $1.48 | 60,350 | — | — |
| 2016-07-20 | $1.46 | $1.46 | 40,600 | — | — |
| 2016-07-19 | $1.44 | $1.44 | 33,000 | — | — |
| 2016-07-18 | $1.50 | $1.50 | 46,400 | — | — |
| 2016-07-15 | $1.48 | $1.48 | 126,750 | — | — |
| 2016-07-14 | $1.44 | $1.44 | 37,800 | — | — |
| 2016-07-13 | $1.42 | $1.42 | 48,000 | — | — |
| 2016-07-12 | $1.44 | $1.44 | 44,450 | — | — |
| 2016-07-11 | $1.38 | $1.38 | 99,600 | — | — |
| 2016-07-08 | $1.36 | $1.36 | 948,700 | — | — |
| 2016-07-07 | $1.30 | $1.30 | 29,900 | — | — |
| 2016-07-06 | $1.26 | $1.26 | 58,900 | — | — |
| 2016-07-05 | $1.18 | $1.18 | 59,850 | — | — |
| 2016-07-01 | $1.10 | $1.10 | 13,900 | — | — |
| 2016-06-30 | $1.18 | $1.18 | 57,700 | — | — |
| 2016-06-29 | $1.08 | $1.08 | 7,800 | — | — |
| 2016-06-28 | $1.10 | $1.10 | 20,200 | — | — |
| 2016-06-27 | $1.14 | $1.14 | 53,100 | — | — |
| 2016-06-24 | $1.14 | $1.14 | 79,800 | — | — |
| 2016-06-23 | $1.24 | $1.24 | 44,950 | — | — |
| 2016-06-22 | $1.18 | $1.18 | 11,400 | — | — |
| 2016-06-21 | $1.20 | $1.20 | 8,950 | — | — |
| 2016-06-20 | $1.24 | $1.24 | 20,150 | — | — |
| 2016-06-17 | $1.26 | $1.26 | 61,950 | — | — |
| 2016-06-16 | $1.22 | $1.22 | 56,750 | — | — |
| 2016-06-15 | $1.28 | $1.28 | 141,250 | — | — |
| 2016-06-14 | $1.16 | $1.16 | 116,600 | — | — |
| 2016-06-13 | $1.26 | $1.26 | 76,200 | — | — |
| 2016-06-10 | $1.40 | $1.40 | 152,050 | — | — |
| 2016-06-09 | $1.40 | $1.40 | 517,200 | — | — |
| 2016-06-08 | $1.36 | $1.36 | 783,200 | — | — |
| 2016-06-07 | $1.24 | $1.24 | 1,785,950 | — | — |
| 2016-06-06 | $0.92 | $0.92 | 89,350 | — | — |
| 2016-06-03 | $0.86 | $0.86 | 28,750 | — | — |
| 2016-06-02 | $0.90 | $0.90 | 276,450 | — | — |
| 2016-06-01 | $0.84 | $0.84 | 69,000 | — | — |
| 2016-05-31 | $0.82 | $0.82 | 35,850 | — | — |
| 2016-05-27 | $0.84 | $0.84 | 162,950 | — | — |
| 2016-05-26 | $0.84 | $0.84 | 74,050 | — | — |
| 2016-05-25 | $0.84 | $0.84 | 652,500 | — | — |
| 2016-05-24 | $0.78 | $0.78 | 20,750 | — | — |
| 2016-05-23 | $0.78 | $0.78 | 28,100 | — | — |
| 2016-05-20 | $0.84 | $0.84 | 107,900 | — | — |
| 2016-05-19 | $0.84 | $0.84 | 237,000 | — | — |
| 2016-05-18 | $0.74 | $0.74 | 31,250 | — | — |
| 2016-05-17 | $0.76 | $0.76 | 17,300 | — | — |
| 2016-05-16 | $0.74 | $0.74 | 15,800 | — | — |
| 2016-05-13 | $0.80 | $0.80 | 50 | — | — |
| 2016-05-12 | $0.80 | $0.80 | 8,600 | — | — |
| 2016-05-11 | $0.78 | $0.78 | 7,000 | — | — |
| 2016-05-10 | $0.80 | $0.80 | 19,400 | — | — |
| 2016-05-09 | $0.76 | $0.76 | 13,350 | — | — |
| 2016-05-06 | $0.74 | $0.74 | 10,350 | — | — |
| 2016-05-05 | $0.84 | $0.84 | 10,850 | — | — |
| 2016-05-04 | $0.84 | $0.84 | 22,800 | — | — |
| 2016-05-03 | $0.82 | $0.82 | 10,100 | — | — |
| 2016-05-02 | $0.78 | $0.78 | 14,800 | — | — |
| 2016-04-29 | $0.76 | $0.76 | 12,300 | — | — |
| 2016-04-28 | $0.78 | $0.78 | 22,200 | — | — |
| 2016-04-27 | $0.80 | $0.80 | 20,150 | — | — |
| 2016-04-26 | $0.72 | $0.72 | 31,400 | — | — |
| 2016-04-25 | $0.76 | $0.76 | 54,400 | — | — |
| 2016-04-22 | $0.80 | $0.80 | 22,850 | — | — |
| 2016-04-21 | $0.78 | $0.78 | 37,750 | — | — |
| 2016-04-20 | $0.72 | $0.72 | 65,200 | — | — |
| 2016-04-19 | $0.76 | $0.76 | 22,750 | — | — |
| 2016-04-18 | $0.78 | $0.78 | 39,050 | — | — |
| 2016-04-15 | $0.80 | $0.80 | 40,250 | — | — |
| 2016-04-14 | $0.90 | $0.90 | 23,500 | — | — |
| 2016-04-13 | $0.88 | $0.88 | 8,200 | — | — |
| 2016-04-12 | $0.88 | $0.88 | 18,350 | — | — |
| 2016-04-11 | $0.86 | $0.86 | 39,100 | — | — |
| 2016-04-08 | $0.82 | $0.82 | 27,000 | — | — |
| 2016-04-07 | $0.88 | $0.88 | 63,600 | — | — |
| 2016-04-06 | $0.84 | $0.84 | 61,600 | — | — |
| 2016-04-05 | $0.80 | $0.80 | 22,500 | — | — |
| 2016-04-04 | $0.72 | $0.72 | 34,900 | — | — |
| 2016-04-01 | $0.86 | $0.86 | 34,250 | — | — |
| 2016-03-31 | $0.80 | $0.80 | 16,900 | — | — |
| 2016-03-30 | $0.78 | $0.78 | 11,250 | — | — |
| 2016-03-29 | $0.74 | $0.74 | 2,300 | — | — |
| 2016-03-28 | $0.76 | $0.76 | 26,050 | — | — |
| 2016-03-24 | $0.78 | $0.78 | 1,300 | — | — |
| 2016-03-23 | $0.82 | $0.82 | 5,800 | — | — |
| 2016-03-22 | $0.80 | $0.80 | 6,050 | — | — |
| 2016-03-21 | $0.82 | $0.82 | 44,750 | — | — |
| 2016-03-18 | $0.74 | $0.74 | 61,450 | — | — |
| 2016-03-17 | $0.72 | $0.72 | 61,150 | — | — |
| 2016-03-16 | $0.72 | $0.72 | 107,100 | — | — |
| 2016-03-15 | $0.74 | $0.74 | 17,150 | — | — |
| 2016-03-14 | $0.80 | $0.80 | 28,050 | — | — |
| 2016-03-11 | $0.82 | $0.82 | 15,300 | — | — |
| 2016-03-10 | $0.86 | $0.86 | 7,250 | — | — |
| 2016-03-09 | $0.84 | $0.84 | 12,100 | — | — |
| 2016-03-08 | $0.86 | $0.86 | 59,450 | — | — |
| 2016-03-07 | $0.82 | $0.82 | 186,800 | — | — |
| 2016-03-04 | $0.92 | $0.92 | 96,400 | — | — |
| 2016-03-03 | $0.78 | $0.78 | 104,450 | — | — |
| 2016-03-02 | $0.76 | $0.76 | 45,250 | — | — |
| 2016-03-01 | $0.72 | $0.72 | 32,900 | — | — |
| 2016-02-29 | $0.70 | $0.70 | 12,800 | — | — |
| 2016-02-26 | $0.72 | $0.72 | 12,050 | — | — |
| 2016-02-25 | $0.72 | $0.72 | 30,050 | — | — |
| 2016-02-24 | $0.70 | $0.70 | 28,650 | — | — |
| 2016-02-23 | $0.70 | $0.70 | 8,550 | — | — |
| 2016-02-22 | $0.70 | $0.70 | 18,600 | — | — |
| 2016-02-19 | $0.72 | $0.72 | 10,400 | — | — |
| 2016-02-18 | $0.74 | $0.74 | 77,100 | — | — |
| 2016-02-17 | $0.66 | $0.66 | 6,600 | — | — |
| 2016-02-16 | $0.66 | $0.66 | 25,250 | — | — |
| 2016-02-12 | $0.64 | $0.64 | 25,600 | — | — |
| 2016-02-11 | $0.64 | $0.64 | 5,000 | — | — |
| 2016-02-10 | $0.66 | $0.66 | 20,750 | — | — |
| 2016-02-09 | $0.64 | $0.64 | 11,850 | — | — |
| 2016-02-08 | $0.62 | $0.62 | 38,100 | — | — |
| 2016-02-05 | $0.64 | $0.64 | 89,900 | — | — |
| 2016-02-04 | $0.62 | $0.62 | 135,550 | — | — |
| 2016-02-03 | $0.62 | $0.62 | 81,950 | — | — |
| 2016-02-02 | $0.58 | $0.58 | 41,600 | — | — |
| 2016-02-01 | $0.60 | $0.60 | 1,450 | — | — |
| 2016-01-29 | $0.60 | $0.60 | 16,200 | — | — |
| 2016-01-28 | $0.56 | $0.56 | 32,750 | — | — |
| 2016-01-27 | $0.62 | $0.62 | 20,500 | — | — |
| 2016-01-26 | $0.62 | $0.62 | 16,200 | — | — |
| 2016-01-25 | $0.64 | $0.64 | 97,500 | — | — |
| 2016-01-22 | $0.66 | $0.66 | 50,600 | — | — |
| 2016-01-21 | $0.60 | $0.60 | 117,700 | — | — |
| 2016-01-20 | $0.64 | $0.64 | 141,950 | — | — |
| 2016-01-19 | $0.60 | $0.60 | 68,050 | — | — |
| 2016-01-15 | $0.60 | $0.60 | 21,950 | — | — |
| 2016-01-14 | $0.60 | $0.60 | 58,150 | — | — |
| 2016-01-13 | $0.62 | $0.62 | 43,700 | — | — |
| 2016-01-12 | $0.64 | $0.64 | 36,350 | — | — |
| 2016-01-11 | $0.62 | $0.62 | 23,550 | — | — |
| 2016-01-08 | $0.64 | $0.64 | 79,350 | — | — |
| 2016-01-07 | $0.70 | $0.70 | 65,700 | — | — |
| 2016-01-06 | $0.68 | $0.68 | 116,600 | — | — |
| 2016-01-05 | $0.74 | $0.74 | 61,700 | — | — |
| 2016-01-04 | $0.72 | $0.72 | 7,500 | — | — |