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
- 2006-05-24 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 | $0.28 | $0.28 | 177,800 | — | — |
| 2016-12-29 | $0.29 | $0.29 | 47,100 | — | — |
| 2016-12-28 | $0.30 | $0.30 | 111,400 | — | — |
| 2016-12-27 | $0.30 | $0.30 | 500,800 | — | — |
| 2016-12-23 | $0.28 | $0.28 | 32,800 | — | — |
| 2016-12-22 | $0.28 | $0.28 | 38,800 | — | — |
| 2016-12-21 | $0.26 | $0.26 | 101,600 | — | — |
| 2016-12-20 | $0.30 | $0.30 | 63,900 | — | — |
| 2016-12-19 | $0.30 | $0.30 | 44,700 | — | — |
| 2016-12-16 | $0.30 | $0.30 | 32,800 | — | — |
| 2016-12-15 | $0.29 | $0.29 | 180,000 | — | — |
| 2016-12-14 | $0.34 | $0.34 | 86,800 | — | — |
| 2016-12-13 | $0.31 | $0.31 | 218,900 | — | — |
| 2016-12-12 | $0.36 | $0.36 | 1,024,100 | — | — |
| 2016-12-09 | $0.33 | $0.33 | 549,200 | — | — |
| 2016-12-08 | $0.24 | $0.24 | 378,000 | — | — |
| 2016-12-07 | $0.21 | $0.21 | 44,400 | — | — |
| 2016-12-06 | $0.21 | $0.21 | 26,400 | — | — |
| 2016-12-05 | $0.22 | $0.22 | 68,200 | — | — |
| 2016-12-02 | $0.21 | $0.21 | 106,000 | — | — |
| 2016-12-01 | $0.21 | $0.21 | 49,700 | — | — |
| 2016-11-30 | $0.20 | $0.20 | 94,000 | — | — |
| 2016-11-29 | $0.24 | $0.24 | 91,500 | — | — |
| 2016-11-28 | $0.27 | $0.27 | 129,400 | — | — |
| 2016-11-25 | $0.29 | $0.29 | 26,100 | — | — |
| 2016-11-23 | $0.30 | $0.30 | 83,300 | — | — |
| 2016-11-22 | $0.31 | $0.31 | 113,500 | — | — |
| 2016-11-21 | $0.33 | $0.33 | 63,400 | — | — |
| 2016-11-18 | $0.33 | $0.33 | 66,100 | — | — |
| 2016-11-17 | $0.33 | $0.33 | 147,800 | — | — |
| 2016-11-16 | $0.31 | $0.31 | 89,700 | — | — |
| 2016-11-15 | $0.30 | $0.30 | 146,500 | — | — |
| 2016-11-14 | $0.34 | $0.34 | 64,800 | — | — |
| 2016-11-11 | $0.36 | $0.36 | 126,400 | — | — |
| 2016-11-10 | $0.39 | $0.39 | 36,600 | — | — |
| 2016-11-09 | $0.38 | $0.38 | 95,900 | — | — |
| 2016-11-08 | $0.37 | $0.37 | 61,400 | — | — |
| 2016-11-07 | $0.37 | $0.37 | 67,200 | — | — |
| 2016-11-04 | $0.39 | $0.39 | 45,500 | — | — |
| 2016-11-03 | $0.40 | $0.40 | 72,400 | — | — |
| 2016-11-02 | $0.37 | $0.37 | 479,600 | — | — |
| 2016-11-01 | $0.39 | $0.39 | 191,000 | — | — |
| 2016-10-31 | $0.42 | $0.42 | 105,700 | — | — |
| 2016-10-28 | $0.43 | $0.43 | 91,800 | — | — |
| 2016-10-27 | $0.42 | $0.42 | 154,400 | — | — |
| 2016-10-26 | $0.47 | $0.47 | 400,800 | — | — |
| 2016-10-25 | $0.43 | $0.43 | 51,300 | — | — |
| 2016-10-24 | $0.44 | $0.44 | 35,900 | — | — |
| 2016-10-21 | $0.44 | $0.44 | 27,200 | — | — |
| 2016-10-20 | $0.43 | $0.43 | 41,400 | — | — |
| 2016-10-19 | $0.43 | $0.43 | 252,500 | — | — |
| 2016-10-18 | $0.40 | $0.40 | 169,500 | — | — |
| 2016-10-17 | $0.40 | $0.40 | 251,000 | — | — |
| 2016-10-14 | $0.40 | $0.40 | 150,100 | — | — |
| 2016-10-13 | $0.41 | $0.41 | 45,300 | — | — |
| 2016-10-12 | $0.41 | $0.41 | 20,000 | — | — |
| 2016-10-11 | $0.42 | $0.42 | 46,300 | — | — |
| 2016-10-10 | $0.43 | $0.43 | 150,600 | — | — |
| 2016-10-07 | $0.46 | $0.46 | 14,900 | — | — |
| 2016-10-06 | $0.46 | $0.46 | 26,500 | — | — |
| 2016-10-05 | $0.46 | $0.46 | 105,900 | — | — |
| 2016-10-04 | $0.48 | $0.48 | 72,400 | — | — |
| 2016-10-03 | $0.45 | $0.45 | 423,900 | — | — |
| 2016-09-30 | $0.46 | $0.46 | 216,000 | — | — |
| 2016-09-29 | $0.45 | $0.45 | 31,400 | — | — |
| 2016-09-28 | $0.43 | $0.43 | 9,300 | — | — |
| 2016-09-27 | $0.43 | $0.43 | 15,900 | — | — |
| 2016-09-26 | $0.43 | $0.43 | 14,700 | — | — |
| 2016-09-23 | $0.44 | $0.44 | 28,600 | — | — |
| 2016-09-22 | $0.42 | $0.42 | 107,400 | — | — |
| 2016-09-21 | $0.42 | $0.42 | 74,000 | — | — |
| 2016-09-20 | $0.43 | $0.43 | 83,700 | — | — |
| 2016-09-19 | $0.46 | $0.46 | 47,200 | — | — |
| 2016-09-16 | $0.46 | $0.46 | 13,600 | — | — |
| 2016-09-15 | $0.48 | $0.48 | 10,800 | — | — |
| 2016-09-14 | $0.50 | $0.50 | 38,800 | — | — |
| 2016-09-13 | $0.49 | $0.49 | 164,700 | — | — |
| 2016-09-12 | $0.46 | $0.46 | 112,500 | — | — |
| 2016-09-09 | $0.48 | $0.48 | 78,200 | — | — |
| 2016-09-08 | $0.49 | $0.49 | 251,100 | — | — |
| 2016-09-07 | $0.52 | $0.52 | 263,300 | — | — |
| 2016-09-06 | $0.43 | $0.43 | 34,800 | — | — |
| 2016-09-02 | $0.41 | $0.41 | 6,800 | — | — |
| 2016-09-01 | $0.42 | $0.42 | 41,100 | — | — |
| 2016-08-31 | $0.43 | $0.43 | 35,800 | — | — |
| 2016-08-30 | $0.43 | $0.43 | 33,200 | — | — |
| 2016-08-29 | $0.43 | $0.43 | 25,200 | — | — |
| 2016-08-26 | $0.43 | $0.43 | 30,100 | — | — |
| 2016-08-25 | $0.43 | $0.43 | 74,900 | — | — |
| 2016-08-24 | $0.40 | $0.40 | 167,300 | — | — |
| 2016-08-23 | $0.45 | $0.45 | 52,700 | — | — |
| 2016-08-22 | $0.45 | $0.45 | 48,600 | — | — |
| 2016-08-19 | $0.45 | $0.45 | 27,400 | — | — |
| 2016-08-18 | $0.47 | $0.47 | 25,700 | — | — |
| 2016-08-17 | $0.43 | $0.43 | 189,400 | — | — |
| 2016-08-16 | $0.49 | $0.49 | 47,800 | — | — |
| 2016-08-15 | $0.51 | $0.51 | 27,200 | — | — |
| 2016-08-12 | $0.49 | $0.49 | 36,300 | — | — |
| 2016-08-11 | $0.50 | $0.50 | 50,000 | — | — |
| 2016-08-10 | $0.48 | $0.48 | 23,200 | — | — |
| 2016-08-09 | $0.51 | $0.51 | 28,100 | — | — |
| 2016-08-08 | $0.53 | $0.53 | 8,900 | — | — |
| 2016-08-05 | $0.52 | $0.52 | 86,100 | — | — |
| 2016-08-04 | $0.51 | $0.51 | 49,200 | — | — |
| 2016-08-03 | $0.48 | $0.48 | 62,500 | — | — |
| 2016-08-02 | $0.47 | $0.47 | 99,600 | — | — |
| 2016-08-01 | $0.48 | $0.48 | 35,100 | — | — |
| 2016-07-29 | $0.48 | $0.48 | 60,000 | — | — |
| 2016-07-28 | $0.49 | $0.49 | 78,400 | — | — |
| 2016-07-27 | $0.49 | $0.49 | 156,000 | — | — |
| 2016-07-26 | $0.51 | $0.51 | 65,300 | — | — |
| 2016-07-25 | $0.50 | $0.50 | 90,600 | — | — |
| 2016-07-22 | $0.54 | $0.54 | 294,300 | — | — |
| 2016-07-21 | $0.51 | $0.51 | 5,300 | — | — |
| 2016-07-20 | $0.52 | $0.52 | 44,900 | — | — |
| 2016-07-19 | $0.51 | $0.51 | 58,000 | — | — |
| 2016-07-18 | $0.55 | $0.55 | 31,300 | — | — |
| 2016-07-15 | $0.56 | $0.56 | 19,800 | — | — |
| 2016-07-14 | $0.56 | $0.56 | 53,300 | — | — |
| 2016-07-13 | $0.58 | $0.58 | 16,800 | — | — |
| 2016-07-12 | $0.57 | $0.57 | 11,600 | — | — |
| 2016-07-11 | $0.57 | $0.57 | 70,400 | — | — |
| 2016-07-08 | $0.58 | $0.58 | 109,300 | — | — |
| 2016-07-07 | $0.57 | $0.57 | 140,100 | — | — |
| 2016-07-06 | $0.55 | $0.55 | 57,900 | — | — |
| 2016-07-05 | $0.54 | $0.54 | 90,200 | — | — |
| 2016-07-01 | $0.53 | $0.53 | 102,400 | — | — |
| 2016-06-30 | $0.52 | $0.52 | 114,500 | — | — |
| 2016-06-29 | $0.48 | $0.48 | 18,500 | — | — |
| 2016-06-28 | $0.48 | $0.48 | 65,900 | — | — |
| 2016-06-27 | $0.50 | $0.50 | 103,800 | — | — |
| 2016-06-24 | $0.50 | $0.50 | 118,000 | — | — |
| 2016-06-23 | $0.49 | $0.49 | 151,700 | — | — |
| 2016-06-22 | $0.49 | $0.49 | 73,600 | — | — |
| 2016-06-21 | $0.50 | $0.50 | 84,500 | — | — |
| 2016-06-20 | $0.50 | $0.50 | 246,600 | — | — |
| 2016-06-17 | $0.48 | $0.48 | 690,100 | — | — |
| 2016-06-16 | $0.50 | $0.50 | 348,500 | — | — |
| 2016-06-15 | $0.48 | $0.48 | 37,600 | — | — |
| 2016-06-14 | $0.46 | $0.46 | 15,100 | — | — |
| 2016-06-13 | $0.45 | $0.45 | 12,900 | — | — |
| 2016-06-10 | $0.48 | $0.48 | 3,400 | — | — |
| 2016-06-09 | $0.46 | $0.46 | 3,100 | — | — |
| 2016-06-08 | $0.48 | $0.48 | 10,000 | — | — |
| 2016-06-07 | $0.48 | $0.48 | 21,800 | — | — |
| 2016-06-06 | $0.46 | $0.46 | 2,900 | — | — |
| 2016-06-03 | $0.46 | $0.46 | 11,700 | — | — |
| 2016-06-02 | $0.48 | $0.48 | 111,000 | — | — |
| 2016-06-01 | $0.49 | $0.49 | 140,700 | — | — |
| 2016-05-31 | $0.48 | $0.48 | 281,000 | — | — |
| 2016-05-27 | $0.45 | $0.45 | 22,500 | — | — |
| 2016-05-26 | $0.46 | $0.46 | 40,800 | — | — |
| 2016-05-25 | $0.47 | $0.47 | 67,200 | — | — |
| 2016-05-24 | $0.38 | $0.38 | 86,400 | — | — |
| 2016-05-23 | $0.49 | $0.49 | 313,500 | — | — |
| 2016-05-20 | $0.42 | $0.42 | 58,700 | — | — |
| 2016-05-19 | $0.38 | $0.38 | 80,000 | — | — |
| 2016-05-18 | $0.40 | $0.40 | 46,900 | — | — |
| 2016-05-17 | $0.41 | $0.41 | 26,500 | — | — |
| 2016-05-16 | $0.40 | $0.40 | 57,800 | — | — |
| 2016-05-13 | $0.41 | $0.41 | 98,300 | — | — |
| 2016-05-12 | $0.42 | $0.42 | 37,700 | — | — |
| 2016-05-11 | $0.40 | $0.40 | 31,100 | — | — |
| 2016-05-10 | $0.40 | $0.40 | 41,400 | — | — |
| 2016-05-09 | $0.38 | $0.38 | 70,700 | — | — |
| 2016-05-06 | $0.38 | $0.38 | 56,800 | — | — |
| 2016-05-05 | $0.34 | $0.34 | 58,400 | — | — |
| 2016-05-04 | $0.39 | $0.39 | 123,300 | — | — |
| 2016-05-03 | $0.33 | $0.33 | 68,700 | — | — |
| 2016-05-02 | $0.33 | $0.33 | 66,200 | — | — |
| 2016-04-29 | $0.33 | $0.33 | 173,600 | — | — |
| 2016-04-28 | $0.38 | $0.38 | 54,900 | — | — |
| 2016-04-27 | $0.42 | $0.42 | 41,500 | — | — |
| 2016-04-26 | $0.42 | $0.42 | 63,200 | — | — |
| 2016-04-25 | $0.42 | $0.42 | 64,400 | — | — |
| 2016-04-22 | $0.40 | $0.40 | 24,800 | — | — |
| 2016-04-21 | $0.40 | $0.40 | 28,100 | — | — |
| 2016-04-20 | $0.40 | $0.40 | 45,400 | — | — |
| 2016-04-19 | $0.40 | $0.40 | 166,300 | — | — |
| 2016-04-18 | $0.39 | $0.39 | 43,100 | — | — |
| 2016-04-15 | $0.42 | $0.42 | 75,800 | — | — |
| 2016-04-14 | $0.40 | $0.40 | 35,600 | — | — |
| 2016-04-13 | $0.40 | $0.40 | 99,400 | — | — |
| 2016-04-12 | $0.39 | $0.39 | 67,600 | — | — |
| 2016-04-11 | $0.40 | $0.40 | 235,600 | — | — |
| 2016-04-08 | $0.43 | $0.43 | 21,100 | — | — |
| 2016-04-07 | $0.45 | $0.45 | 88,100 | — | — |
| 2016-04-06 | $0.48 | $0.48 | 27,000 | — | — |
| 2016-04-05 | $0.53 | $0.53 | 22,300 | — | — |
| 2016-04-04 | $0.50 | $0.50 | 53,500 | — | — |
| 2016-04-01 | $0.50 | $0.50 | 64,100 | — | — |
| 2016-03-31 | $0.52 | $0.52 | 157,500 | — | — |
| 2016-03-30 | $0.56 | $0.56 | 185,600 | — | — |
| 2016-03-29 | $0.55 | $0.55 | 255,800 | — | — |
| 2016-03-28 | $0.51 | $0.51 | 310,000 | — | — |
| 2016-03-24 | $0.46 | $0.46 | 38,700 | — | — |
| 2016-03-23 | $0.44 | $0.44 | 70,500 | — | — |
| 2016-03-22 | $0.42 | $0.42 | 36,100 | — | — |
| 2016-03-21 | $0.43 | $0.43 | 62,100 | — | — |
| 2016-03-18 | $0.40 | $0.40 | 125,600 | — | — |
| 2016-03-17 | $0.46 | $0.46 | 203,600 | — | — |
| 2016-03-16 | $0.42 | $0.42 | 668,600 | — | — |
| 2016-03-15 | $0.56 | $0.56 | 1,701,100 | — | — |
| 2016-03-14 | $0.72 | $0.72 | 1,190,700 | — | — |
| 2016-03-11 | $0.54 | $0.54 | 408,100 | — | — |
| 2016-03-10 | $0.48 | $0.48 | 454,200 | — | — |
| 2016-03-09 | $0.46 | $0.46 | 799,100 | — | — |
| 2016-03-08 | $0.39 | $0.39 | 716,900 | — | — |
| 2016-03-07 | $0.32 | $0.32 | 121,000 | — | — |
| 2016-03-04 | $0.31 | $0.31 | 465,700 | — | — |
| 2016-03-03 | $0.29 | $0.29 | 130,800 | — | — |
| 2016-03-02 | $0.28 | $0.28 | 205,000 | — | — |
| 2016-03-01 | $0.28 | $0.28 | 403,300 | — | — |
| 2016-02-29 | $0.29 | $0.29 | 86,000 | — | — |
| 2016-02-26 | $0.28 | $0.28 | 28,800 | — | — |
| 2016-02-25 | $0.27 | $0.27 | 287,800 | — | — |
| 2016-02-24 | $0.28 | $0.28 | 296,000 | — | — |
| 2016-02-23 | $0.24 | $0.24 | 215,800 | — | — |
| 2016-02-22 | $0.21 | $0.21 | 27,700 | — | — |
| 2016-02-19 | $0.21 | $0.21 | 71,200 | — | — |
| 2016-02-18 | $0.18 | $0.18 | 110,700 | — | — |
| 2016-02-17 | $0.22 | $0.22 | 5,700 | — | — |
| 2016-02-16 | $0.21 | $0.21 | 48,100 | — | — |
| 2016-02-12 | $0.16 | $0.16 | 13,400 | — | — |
| 2016-02-11 | $0.17 | $0.17 | 17,100 | — | — |
| 2016-02-10 | $0.17 | $0.17 | 26,700 | — | — |
| 2016-02-09 | $0.19 | $0.19 | 13,400 | — | — |
| 2016-02-08 | $0.20 | $0.20 | 23,700 | — | — |
| 2016-02-05 | $0.21 | $0.21 | 7,000 | — | — |
| 2016-02-04 | $0.22 | $0.22 | 0 | — | — |
| 2016-02-03 | $0.22 | $0.22 | 16,900 | — | — |
| 2016-02-02 | $0.22 | $0.22 | 26,400 | — | — |
| 2016-02-01 | $0.19 | $0.19 | 15,100 | — | — |
| 2016-01-29 | $0.19 | $0.19 | 2,200 | — | — |
| 2016-01-28 | $0.19 | $0.19 | 12,600 | — | — |
| 2016-01-27 | $0.20 | $0.20 | 6,300 | — | — |
| 2016-01-26 | $0.19 | $0.19 | 4,600 | — | — |
| 2016-01-25 | $0.19 | $0.19 | 12,300 | — | — |
| 2016-01-22 | $0.21 | $0.21 | 2,900 | — | — |
| 2016-01-21 | $0.20 | $0.20 | 22,600 | — | — |
| 2016-01-20 | $0.19 | $0.19 | 28,300 | — | — |
| 2016-01-19 | $0.24 | $0.24 | 40,100 | — | — |
| 2016-01-15 | $0.25 | $0.25 | 243,000 | — | — |
| 2016-01-14 | $0.24 | $0.24 | 4,200 | — | — |
| 2016-01-13 | $0.24 | $0.24 | 12,800 | — | — |
| 2016-01-12 | $0.25 | $0.25 | 12,400 | — | — |
| 2016-01-11 | $0.24 | $0.24 | 15,100 | — | — |
| 2016-01-08 | $0.23 | $0.23 | 36,600 | — | — |
| 2016-01-07 | $0.25 | $0.25 | 18,700 | — | — |
| 2016-01-06 | $0.25 | $0.25 | 59,600 | — | — |
| 2016-01-05 | $0.26 | $0.26 | 51,900 | — | — |
| 2016-01-04 | $0.24 | $0.24 | 10,500 | — | — |