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
- 1993-03-23 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 | $0.47 | $0.47 | 34,100 | — | — |
| 2016-12-29 | $0.44 | $0.44 | 102,000 | — | — |
| 2016-12-28 | $0.43 | $0.43 | 256,200 | — | — |
| 2016-12-27 | $0.41 | $0.41 | 88,900 | — | — |
| 2016-12-23 | $0.42 | $0.42 | 99,000 | — | — |
| 2016-12-22 | $0.29 | $0.29 | 533,700 | — | — |
| 2016-12-21 | $0.49 | $0.49 | 30,700 | — | — |
| 2016-12-20 | $0.47 | $0.47 | 123,200 | — | — |
| 2016-12-19 | $0.47 | $0.47 | 50,600 | — | — |
| 2016-12-16 | $0.39 | $0.39 | 0 | — | — |
| 2016-12-15 | $0.39 | $0.39 | 65,300 | — | — |
| 2016-12-14 | $0.39 | $0.39 | 4,000 | — | — |
| 2016-12-13 | $0.38 | $0.38 | 0 | — | — |
| 2016-12-12 | $0.38 | $0.38 | 40,000 | — | — |
| 2016-12-09 | $0.39 | $0.39 | 0 | — | — |
| 2016-12-08 | $0.39 | $0.39 | 18,300 | — | — |
| 2016-12-07 | $0.39 | $0.39 | 23,500 | — | — |
| 2016-12-06 | $0.36 | $0.36 | 76,400 | — | — |
| 2016-12-05 | $0.34 | $0.34 | 7,100 | — | — |
| 2016-12-02 | $0.34 | $0.34 | 12,600 | — | — |
| 2016-12-01 | $0.33 | $0.33 | 858,300 | — | — |
| 2016-11-30 | $0.39 | $0.39 | 16,000 | — | — |
| 2016-11-29 | $0.39 | $0.39 | 29,900 | — | — |
| 2016-11-28 | $0.38 | $0.38 | 22,800 | — | — |
| 2016-11-25 | $0.39 | $0.39 | 47,400 | — | — |
| 2016-11-23 | $0.38 | $0.38 | 20,700 | — | — |
| 2016-11-22 | $0.39 | $0.39 | 20,800 | — | — |
| 2016-11-21 | $0.39 | $0.39 | 5,600 | — | — |
| 2016-11-18 | $0.40 | $0.40 | 19,500 | — | — |
| 2016-11-17 | $0.41 | $0.41 | 20,200 | — | — |
| 2016-11-16 | $0.42 | $0.42 | 11,500 | — | — |
| 2016-11-15 | $0.42 | $0.42 | 19,200 | — | — |
| 2016-11-14 | $0.46 | $0.46 | 7,100 | — | — |
| 2016-11-11 | $0.47 | $0.47 | 0 | — | — |
| 2016-11-10 | $0.47 | $0.47 | 7,500 | — | — |
| 2016-11-09 | $0.41 | $0.41 | 11,200 | — | — |
| 2016-11-08 | $0.48 | $0.48 | 500 | — | — |
| 2016-11-07 | $0.47 | $0.47 | 14,200 | — | — |
| 2016-11-04 | $0.47 | $0.47 | 22,500 | — | — |
| 2016-11-03 | $0.48 | $0.48 | 28,400 | — | — |
| 2016-11-02 | $0.47 | $0.47 | 20,600 | — | — |
| 2016-11-01 | $0.49 | $0.49 | 5,000 | — | — |
| 2016-10-31 | $0.48 | $0.48 | 6,000 | — | — |
| 2016-10-28 | $0.48 | $0.48 | 0 | — | — |
| 2016-10-27 | $0.48 | $0.48 | 35,100 | — | — |
| 2016-10-26 | $0.48 | $0.48 | 97,100 | — | — |
| 2016-10-25 | $0.50 | $0.50 | 1,000 | — | — |
| 2016-10-24 | $0.49 | $0.49 | 0 | — | — |
| 2016-10-21 | $0.49 | $0.49 | 9,300 | — | — |
| 2016-10-20 | $0.49 | $0.49 | 1,000 | — | — |
| 2016-10-19 | $0.50 | $0.50 | 1,000 | — | — |
| 2016-10-18 | $0.48 | $0.48 | 0 | — | — |
| 2016-10-17 | $0.48 | $0.48 | 37,100 | — | — |
| 2016-10-14 | $0.47 | $0.47 | 185,900 | — | — |
| 2016-10-13 | $0.45 | $0.45 | 2,300 | — | — |
| 2016-10-12 | $0.45 | $0.45 | 0 | — | — |
| 2016-10-11 | $0.45 | $0.45 | 3,600 | — | — |
| 2016-10-10 | $0.45 | $0.45 | 300 | — | — |
| 2016-10-07 | $0.45 | $0.45 | 0 | — | — |
| 2016-10-06 | $0.45 | $0.45 | 9,400 | — | — |
| 2016-10-05 | $0.45 | $0.45 | 1,000 | — | — |
| 2016-10-04 | $0.44 | $0.44 | 0 | — | — |
| 2016-10-03 | $0.44 | $0.44 | 15,000 | — | — |
| 2016-09-30 | $0.44 | $0.44 | 2,600 | — | — |
| 2016-09-29 | $0.43 | $0.43 | 20,500 | — | — |
| 2016-09-28 | $0.42 | $0.42 | 111,400 | — | — |
| 2016-09-27 | $0.48 | $0.48 | 36,000 | — | — |
| 2016-09-26 | $0.47 | $0.47 | 40,700 | — | — |
| 2016-09-23 | $0.45 | $0.45 | 10,000 | — | — |
| 2016-09-22 | $0.43 | $0.43 | 5,400 | — | — |
| 2016-09-21 | $0.50 | $0.50 | 0 | — | — |
| 2016-09-20 | $0.50 | $0.50 | 0 | — | — |
| 2016-09-19 | $0.50 | $0.50 | 3,000 | — | — |
| 2016-09-16 | $0.48 | $0.48 | 27,800 | — | — |
| 2016-09-15 | $0.47 | $0.47 | 44,400 | — | — |
| 2016-09-14 | $0.45 | $0.45 | 44,000 | — | — |
| 2016-09-13 | $0.48 | $0.48 | 55,000 | — | — |
| 2016-09-12 | $0.48 | $0.48 | 55,800 | — | — |
| 2016-09-09 | $0.48 | $0.48 | 6,000 | — | — |
| 2016-09-08 | $0.45 | $0.45 | 90,900 | — | — |
| 2016-09-07 | $0.44 | $0.44 | 500 | — | — |
| 2016-09-06 | $0.45 | $0.45 | 509,700 | — | — |
| 2016-09-02 | $0.52 | $0.52 | 53,500 | — | — |
| 2016-09-01 | $0.51 | $0.51 | 31,600 | — | — |
| 2016-08-31 | $0.45 | $0.45 | 118,100 | — | — |
| 2016-08-30 | $0.40 | $0.40 | 17,100 | — | — |
| 2016-08-29 | $0.38 | $0.38 | 20,400 | — | — |
| 2016-08-26 | $0.37 | $0.37 | 0 | — | — |
| 2016-08-25 | $0.37 | $0.37 | 900 | — | — |
| 2016-08-24 | $0.37 | $0.37 | 4,700 | — | — |
| 2016-08-23 | $0.34 | $0.34 | 500 | — | — |
| 2016-08-22 | $0.34 | $0.34 | 36,900 | — | — |
| 2016-08-19 | $0.33 | $0.33 | 0 | — | — |
| 2016-08-18 | $0.33 | $0.33 | 15,000 | — | — |
| 2016-08-17 | $0.31 | $0.31 | 2,700 | — | — |
| 2016-08-16 | $0.31 | $0.31 | 0 | — | — |
| 2016-08-15 | $0.31 | $0.31 | 4,400 | — | — |
| 2016-08-12 | $0.31 | $0.31 | 19,000 | — | — |
| 2016-08-11 | $0.31 | $0.31 | 42,400 | — | — |
| 2016-08-10 | $0.32 | $0.32 | 0 | — | — |
| 2016-08-09 | $0.32 | $0.32 | 24,800 | — | — |
| 2016-08-08 | $0.26 | $0.26 | 2,000 | — | — |
| 2016-08-05 | $0.23 | $0.23 | 10,300 | — | — |
| 2016-08-04 | $0.23 | $0.23 | 0 | — | — |
| 2016-08-03 | $0.23 | $0.23 | 1,000 | — | — |
| 2016-08-02 | $0.23 | $0.23 | 0 | — | — |
| 2016-08-01 | $0.23 | $0.23 | 6,300 | — | — |
| 2016-07-29 | $0.23 | $0.23 | 0 | — | — |
| 2016-07-28 | $0.23 | $0.23 | 2,000 | — | — |
| 2016-07-27 | $0.23 | $0.23 | 0 | — | — |
| 2016-07-26 | $0.23 | $0.23 | 4,900 | — | — |
| 2016-07-25 | $0.23 | $0.23 | 0 | — | — |
| 2016-07-22 | $0.23 | $0.23 | 4,500 | — | — |
| 2016-07-21 | $0.22 | $0.22 | 4,000 | — | — |
| 2016-07-20 | $0.23 | $0.23 | 0 | — | — |
| 2016-07-19 | $0.23 | $0.23 | 0 | — | — |
| 2016-07-18 | $0.23 | $0.23 | 7,500 | — | — |
| 2016-07-15 | $0.22 | $0.22 | 0 | — | — |
| 2016-07-14 | $0.22 | $0.22 | 9,200 | — | — |
| 2016-07-13 | $0.22 | $0.22 | 0 | — | — |
| 2016-07-12 | $0.22 | $0.22 | 2,000 | — | — |
| 2016-07-11 | $0.23 | $0.23 | 0 | — | — |
| 2016-07-08 | $0.23 | $0.23 | 72,200 | — | — |
| 2016-07-07 | $0.23 | $0.23 | 0 | — | — |
| 2016-07-06 | $0.23 | $0.23 | 4,500 | — | — |
| 2016-07-05 | $0.22 | $0.22 | 0 | — | — |
| 2016-07-01 | $0.22 | $0.22 | 7,200 | — | — |
| 2016-06-30 | $0.22 | $0.22 | 0 | — | — |
| 2016-06-29 | $0.22 | $0.22 | 1,000 | — | — |
| 2016-06-28 | $0.22 | $0.22 | 0 | — | — |
| 2016-06-27 | $0.22 | $0.22 | 39,500 | — | — |
| 2016-06-24 | $0.22 | $0.22 | 5,400 | — | — |
| 2016-06-23 | $0.21 | $0.21 | 1,600 | — | — |
| 2016-06-22 | $0.22 | $0.22 | 7,600 | — | — |
| 2016-06-21 | $0.23 | $0.23 | 0 | — | — |
| 2016-06-20 | $0.23 | $0.23 | 20,100 | — | — |
| 2016-06-17 | $0.22 | $0.22 | 0 | — | — |
| 2016-06-16 | $0.22 | $0.22 | 1,500 | — | — |
| 2016-06-15 | $0.20 | $0.20 | 0 | — | — |
| 2016-06-14 | $0.20 | $0.20 | 3,500 | — | — |
| 2016-06-13 | $0.18 | $0.18 | 1,000 | — | — |
| 2016-06-10 | $0.21 | $0.21 | 0 | — | — |
| 2016-06-09 | $0.21 | $0.21 | 900 | — | — |
| 2016-06-08 | $0.23 | $0.23 | 26,200 | — | — |
| 2016-06-07 | $0.23 | $0.23 | 3,200 | — | — |
| 2016-06-06 | $0.23 | $0.23 | 32,900 | — | — |
| 2016-06-03 | $0.19 | $0.19 | 6,000 | — | — |
| 2016-06-02 | $0.19 | $0.19 | 300 | — | — |
| 2016-06-01 | $0.19 | $0.19 | 0 | — | — |
| 2016-05-31 | $0.19 | $0.19 | 11,600 | — | — |
| 2016-05-27 | $0.19 | $0.19 | 29,900 | — | — |
| 2016-05-26 | $0.19 | $0.19 | 29,100 | — | — |
| 2016-05-25 | $0.19 | $0.19 | 9,400 | — | — |
| 2016-05-24 | $0.19 | $0.19 | 600 | — | — |
| 2016-05-23 | $0.19 | $0.19 | 18,500 | — | — |
| 2016-05-20 | $0.19 | $0.19 | 12,700 | — | — |
| 2016-05-19 | $0.16 | $0.16 | 152,000 | — | — |
| 2016-05-18 | $0.15 | $0.15 | 364,400 | — | — |
| 2016-05-17 | $0.20 | $0.20 | 16,100 | — | — |
| 2016-05-16 | $0.20 | $0.20 | 31,300 | — | — |
| 2016-05-13 | $0.14 | $0.14 | 35,000 | — | — |
| 2016-05-12 | $0.20 | $0.20 | 36,600 | — | — |
| 2016-05-11 | $0.16 | $0.16 | 147,500 | — | — |
| 2016-05-10 | $0.18 | $0.18 | 0 | — | — |
| 2016-05-09 | $0.18 | $0.18 | 15,100 | — | — |
| 2016-05-06 | $0.20 | $0.20 | 12,300 | — | — |
| 2016-05-05 | $0.20 | $0.20 | 0 | — | — |
| 2016-05-04 | $0.20 | $0.20 | 600 | — | — |
| 2016-05-03 | $0.20 | $0.20 | 25,500 | — | — |
| 2016-05-02 | $0.14 | $0.14 | 14,000 | — | — |
| 2016-04-29 | $0.20 | $0.20 | 1,000 | — | — |
| 2016-04-28 | $0.20 | $0.20 | 0 | — | — |
| 2016-04-27 | $0.20 | $0.20 | 21,700 | — | — |
| 2016-04-26 | $0.21 | $0.21 | 0 | — | — |
| 2016-04-25 | $0.21 | $0.21 | 5,300 | — | — |
| 2016-04-22 | $0.21 | $0.21 | 700 | — | — |
| 2016-04-21 | $0.20 | $0.20 | 200 | — | — |
| 2016-04-20 | $0.20 | $0.20 | 0 | — | — |
| 2016-04-19 | $0.20 | $0.20 | 1,000 | — | — |
| 2016-04-18 | $0.20 | $0.20 | 0 | — | — |
| 2016-04-15 | $0.20 | $0.20 | 400 | — | — |
| 2016-04-14 | $0.20 | $0.20 | 0 | — | — |
| 2016-04-13 | $0.20 | $0.20 | 300 | — | — |
| 2016-04-12 | $0.21 | $0.21 | 0 | — | — |
| 2016-04-11 | $0.21 | $0.21 | 7,200 | — | — |
| 2016-04-08 | $0.24 | $0.24 | 0 | — | — |
| 2016-04-07 | $0.24 | $0.24 | 10,200 | — | — |
| 2016-04-06 | $0.24 | $0.24 | 1,300 | — | — |
| 2016-04-05 | $0.24 | $0.24 | 0 | — | — |
| 2016-04-04 | $0.24 | $0.24 | 6,100 | — | — |
| 2016-04-01 | $0.24 | $0.24 | 10,000 | — | — |
| 2016-03-31 | $0.24 | $0.24 | 500 | — | — |
| 2016-03-30 | $0.19 | $0.19 | 0 | — | — |
| 2016-03-29 | $0.19 | $0.19 | 1,000 | — | — |
| 2016-03-28 | $0.16 | $0.16 | 69,900 | — | — |
| 2016-03-24 | $0.13 | $0.13 | 71,000 | — | — |
| 2016-03-23 | $0.15 | $0.15 | 97,200 | — | — |
| 2016-03-22 | $0.16 | $0.16 | 588,300 | — | — |
| 2016-03-21 | $0.15 | $0.15 | 132,600 | — | — |
| 2016-03-18 | $0.17 | $0.17 | 98,300 | — | — |
| 2016-03-17 | $0.20 | $0.20 | 28,500 | — | — |
| 2016-03-16 | $0.23 | $0.23 | 5,000 | — | — |
| 2016-03-15 | $0.28 | $0.28 | 0 | — | — |
| 2016-03-14 | $0.28 | $0.28 | 0 | — | — |
| 2016-03-11 | $0.28 | $0.28 | 1,200 | — | — |
| 2016-03-10 | $0.22 | $0.22 | 800 | — | — |
| 2016-03-09 | $0.21 | $0.21 | 19,300 | — | — |
| 2016-03-08 | $0.20 | $0.20 | 0 | — | — |
| 2016-03-07 | $0.20 | $0.20 | 0 | — | — |
| 2016-03-04 | $0.20 | $0.20 | 52,300 | — | — |
| 2016-03-03 | $0.20 | $0.20 | 41,500 | — | — |
| 2016-03-02 | $0.20 | $0.20 | 12,200 | — | — |
| 2016-03-01 | $0.16 | $0.16 | 26,300 | — | — |
| 2016-02-29 | $0.14 | $0.14 | 39,700 | — | — |
| 2016-02-26 | $0.17 | $0.17 | 198,800 | — | — |
| 2016-02-25 | $0.24 | $0.24 | 0 | — | — |
| 2016-02-24 | $0.24 | $0.24 | 3,800 | — | — |
| 2016-02-23 | $0.21 | $0.21 | 17,000 | — | — |
| 2016-02-22 | $0.22 | $0.22 | 7,400 | — | — |
| 2016-02-19 | $0.17 | $0.17 | 3,900 | — | — |
| 2016-02-18 | $0.18 | $0.18 | 59,000 | — | — |
| 2016-02-17 | $0.23 | $0.23 | 200 | — | — |
| 2016-02-16 | $0.25 | $0.25 | 0 | — | — |
| 2016-02-12 | $0.25 | $0.25 | 4,000 | — | — |
| 2016-02-11 | $0.20 | $0.20 | 18,000 | — | — |
| 2016-02-10 | $0.19 | $0.19 | 800 | — | — |
| 2016-02-09 | $0.20 | $0.20 | 44,200 | — | — |
| 2016-02-08 | $0.20 | $0.20 | 636,600 | — | — |
| 2016-02-05 | $0.35 | $0.35 | 33,700 | — | — |
| 2016-02-04 | $0.27 | $0.27 | 37,500 | — | — |
| 2016-02-03 | $0.28 | $0.28 | 69,900 | — | — |
| 2016-02-02 | $0.24 | $0.24 | 54,000 | — | — |
| 2016-02-01 | $0.27 | $0.27 | 0 | — | — |
| 2016-01-29 | $0.27 | $0.27 | 9,700 | — | — |
| 2016-01-28 | $0.22 | $0.22 | 7,300 | — | — |
| 2016-01-27 | $0.22 | $0.22 | 36,900 | — | — |
| 2016-01-26 | $0.25 | $0.25 | 128,800 | — | — |
| 2016-01-25 | $0.25 | $0.25 | 201,700 | — | — |
| 2016-01-22 | $0.28 | $0.28 | 19,500 | — | — |
| 2016-01-21 | $0.26 | $0.26 | 11,700 | — | — |
| 2016-01-20 | $0.25 | $0.25 | 127,800 | — | — |
| 2016-01-19 | $0.28 | $0.28 | 0 | — | — |
| 2016-01-15 | $0.28 | $0.28 | 7,300 | — | — |
| 2016-01-14 | $0.27 | $0.27 | 0 | — | — |
| 2016-01-13 | $0.27 | $0.27 | 26,800 | — | — |
| 2016-01-12 | $0.28 | $0.28 | 16,400 | — | — |
| 2016-01-11 | $0.23 | $0.23 | 32,000 | — | — |
| 2016-01-08 | $0.22 | $0.22 | 0 | — | — |
| 2016-01-07 | $0.22 | $0.22 | 2,000 | — | — |
| 2016-01-06 | $0.22 | $0.22 | 6,000 | — | — |
| 2016-01-05 | $0.20 | $0.20 | 38,000 | — | — |
| 2016-01-04 | $0.23 | $0.23 | 0 | — | — |