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
- 1994-04-05 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 | $0.50 | $0.50 | 320,000 | — | — |
| 2016-12-29 | $0.46 | $0.46 | 109,900 | — | — |
| 2016-12-28 | $0.42 | $0.42 | 13,100 | — | — |
| 2016-12-27 | $0.40 | $0.40 | 15,300 | — | — |
| 2016-12-23 | $0.42 | $0.42 | 22,700 | — | — |
| 2016-12-22 | $0.40 | $0.40 | 49,300 | — | — |
| 2016-12-21 | $0.39 | $0.39 | 186,800 | — | — |
| 2016-12-20 | $0.38 | $0.38 | 0 | — | — |
| 2016-12-19 | $0.38 | $0.38 | 500 | — | — |
| 2016-12-16 | $0.39 | $0.39 | 18,900 | — | — |
| 2016-12-15 | $0.40 | $0.40 | 100 | — | — |
| 2016-12-14 | $0.39 | $0.39 | 5,500 | — | — |
| 2016-12-13 | $0.41 | $0.41 | 0 | — | — |
| 2016-12-12 | $0.41 | $0.41 | 0 | — | — |
| 2016-12-09 | $0.41 | $0.41 | 12,000 | — | — |
| 2016-12-08 | $0.42 | $0.42 | 52,300 | — | — |
| 2016-12-07 | $0.41 | $0.41 | 38,100 | — | — |
| 2016-12-06 | $0.38 | $0.38 | 4,200 | — | — |
| 2016-12-05 | $0.41 | $0.41 | 26,200 | — | — |
| 2016-12-02 | $0.43 | $0.43 | 2,000 | — | — |
| 2016-12-01 | $0.42 | $0.42 | 28,400 | — | — |
| 2016-11-30 | $0.46 | $0.46 | 59,700 | — | — |
| 2016-11-29 | $0.43 | $0.43 | 22,800 | — | — |
| 2016-11-28 | $0.44 | $0.44 | 57,900 | — | — |
| 2016-11-25 | $0.43 | $0.43 | 0 | — | — |
| 2016-11-23 | $0.43 | $0.43 | 0 | — | — |
| 2016-11-22 | $0.43 | $0.43 | 22,900 | — | — |
| 2016-11-21 | $0.45 | $0.45 | 18,300 | — | — |
| 2016-11-18 | $0.44 | $0.43 | 10,100 | — | — |
| 2016-11-17 | $0.44 | $0.44 | 13,400 | — | — |
| 2016-11-16 | $0.42 | $0.42 | 1,000 | — | — |
| 2016-11-15 | $0.46 | $0.46 | 17,000 | — | — |
| 2016-11-14 | $0.45 | $0.45 | 56,800 | — | — |
| 2016-11-11 | $0.44 | $0.44 | 24,900 | — | — |
| 2016-11-10 | $0.47 | $0.47 | 21,800 | — | — |
| 2016-11-09 | $0.42 | $0.42 | 8,200 | — | — |
| 2016-11-08 | $0.43 | $0.43 | 3,300 | — | — |
| 2016-11-07 | $0.43 | $0.43 | 38,700 | — | — |
| 2016-11-04 | $0.40 | $0.40 | 42,800 | — | — |
| 2016-11-03 | $0.42 | $0.42 | 15,900 | — | — |
| 2016-11-02 | $0.43 | $0.43 | 1,000 | — | — |
| 2016-11-01 | $0.43 | $0.43 | 17,700 | — | — |
| 2016-10-31 | $0.46 | $0.46 | 58,900 | — | — |
| 2016-10-28 | $0.44 | $0.43 | 23,500 | — | — |
| 2016-10-27 | $0.43 | $0.43 | 23,300 | — | — |
| 2016-10-26 | $0.44 | $0.44 | 20,300 | — | — |
| 2016-10-25 | $0.43 | $0.43 | 18,300 | — | — |
| 2016-10-24 | $0.43 | $0.43 | 24,400 | — | — |
| 2016-10-21 | $0.41 | $0.41 | 20,900 | — | — |
| 2016-10-20 | $0.41 | $0.41 | 100 | — | — |
| 2016-10-19 | $0.41 | $0.41 | 0 | — | — |
| 2016-10-18 | $0.41 | $0.41 | 25,500 | — | — |
| 2016-10-17 | $0.45 | $0.45 | 26,500 | — | — |
| 2016-10-14 | $0.43 | $0.43 | 31,200 | — | — |
| 2016-10-13 | $0.42 | $0.42 | 18,600 | — | — |
| 2016-10-12 | $0.43 | $0.43 | 3,100 | — | — |
| 2016-10-11 | $0.42 | $0.42 | 14,500 | — | — |
| 2016-10-10 | $0.43 | $0.43 | 34,400 | — | — |
| 2016-10-07 | $0.43 | $0.43 | 27,800 | — | — |
| 2016-10-06 | $0.45 | $0.45 | 5,200 | — | — |
| 2016-10-05 | $0.44 | $0.44 | 28,200 | — | — |
| 2016-10-04 | $0.44 | $0.44 | 15,900 | — | — |
| 2016-10-03 | $0.43 | $0.43 | 20,800 | — | — |
| 2016-09-30 | $0.46 | $0.46 | 117,400 | — | — |
| 2016-09-29 | $0.43 | $0.43 | 37,200 | — | — |
| 2016-09-28 | $0.39 | $0.39 | 7,500 | — | — |
| 2016-09-27 | $0.39 | $0.39 | 5,800 | — | — |
| 2016-09-26 | $0.39 | $0.39 | 1,600 | — | — |
| 2016-09-23 | $0.39 | $0.39 | 18,000 | — | — |
| 2016-09-22 | $0.39 | $0.39 | 2,600 | — | — |
| 2016-09-21 | $0.40 | $0.40 | 23,000 | — | — |
| 2016-09-20 | $0.37 | $0.37 | 31,000 | — | — |
| 2016-09-19 | $0.38 | $0.38 | 2,000 | — | — |
| 2016-09-16 | $0.37 | $0.37 | 500 | — | — |
| 2016-09-15 | $0.40 | $0.40 | 500 | — | — |
| 2016-09-14 | $0.39 | $0.39 | 5,600 | — | — |
| 2016-09-13 | $0.40 | $0.40 | 31,000 | — | — |
| 2016-09-12 | $0.42 | $0.42 | 10,000 | — | — |
| 2016-09-09 | $0.43 | $0.43 | 1,800 | — | — |
| 2016-09-08 | $0.42 | $0.42 | 3,500 | — | — |
| 2016-09-07 | $0.45 | $0.45 | 20,000 | — | — |
| 2016-09-06 | $0.45 | $0.45 | 8,500 | — | — |
| 2016-09-02 | $0.45 | $0.45 | 6,300 | — | — |
| 2016-09-01 | $0.44 | $0.44 | 0 | — | — |
| 2016-08-31 | $0.44 | $0.44 | 51,600 | — | — |
| 2016-08-30 | $0.40 | $0.40 | 9,900 | — | — |
| 2016-08-29 | $0.38 | $0.38 | 64,200 | — | — |
| 2016-08-26 | $0.39 | $0.39 | 15,800 | — | — |
| 2016-08-25 | $0.38 | $0.38 | 4,400 | — | — |
| 2016-08-24 | $0.38 | $0.38 | 41,000 | — | — |
| 2016-08-23 | $0.41 | $0.41 | 25,600 | — | — |
| 2016-08-22 | $0.41 | $0.41 | 29,600 | — | — |
| 2016-08-19 | $0.43 | $0.43 | 21,000 | — | — |
| 2016-08-18 | $0.44 | $0.44 | 18,500 | — | — |
| 2016-08-17 | $0.45 | $0.45 | 43,500 | — | — |
| 2016-08-16 | $0.47 | $0.47 | 37,800 | — | — |
| 2016-08-15 | $0.51 | $0.51 | 63,600 | — | — |
| 2016-08-12 | $0.43 | $0.43 | 36,400 | — | — |
| 2016-08-11 | $0.44 | $0.44 | 20,000 | — | — |
| 2016-08-10 | $0.44 | $0.44 | 55,200 | — | — |
| 2016-08-09 | $0.45 | $0.45 | 38,800 | — | — |
| 2016-08-08 | $0.46 | $0.46 | 23,200 | — | — |
| 2016-08-05 | $0.47 | $0.47 | 22,300 | — | — |
| 2016-08-04 | $0.46 | $0.46 | 26,700 | — | — |
| 2016-08-03 | $0.47 | $0.47 | 22,800 | — | — |
| 2016-08-02 | $0.49 | $0.49 | 79,400 | — | — |
| 2016-08-01 | $0.45 | $0.45 | 62,900 | — | — |
| 2016-07-29 | $0.47 | $0.47 | 40,600 | — | — |
| 2016-07-28 | $0.43 | $0.43 | 49,200 | — | — |
| 2016-07-27 | $0.42 | $0.42 | 38,200 | — | — |
| 2016-07-26 | $0.42 | $0.42 | 82,400 | — | — |
| 2016-07-25 | $0.43 | $0.43 | 74,000 | — | — |
| 2016-07-22 | $0.45 | $0.45 | 5,000 | — | — |
| 2016-07-21 | $0.44 | $0.44 | 40,400 | — | — |
| 2016-07-20 | $0.46 | $0.46 | 21,800 | — | — |
| 2016-07-19 | $0.46 | $0.46 | 7,800 | — | — |
| 2016-07-18 | $0.46 | $0.46 | 26,400 | — | — |
| 2016-07-15 | $0.47 | $0.47 | 24,100 | — | — |
| 2016-07-14 | $0.44 | $0.44 | 86,600 | — | — |
| 2016-07-13 | $0.46 | $0.46 | 2,000 | — | — |
| 2016-07-12 | $0.44 | $0.44 | 20,300 | — | — |
| 2016-07-11 | $0.47 | $0.47 | 14,200 | — | — |
| 2016-07-08 | $0.45 | $0.45 | 43,700 | — | — |
| 2016-07-07 | $0.47 | $0.47 | 25,800 | — | — |
| 2016-07-06 | $0.47 | $0.47 | 38,900 | — | — |
| 2016-07-05 | $0.43 | $0.43 | 52,200 | — | — |
| 2016-07-01 | $0.45 | $0.45 | 99,000 | — | — |
| 2016-06-30 | $0.49 | $0.49 | 119,900 | — | — |
| 2016-06-29 | $0.35 | $0.35 | 3,900 | — | — |
| 2016-06-28 | $0.34 | $0.34 | 29,300 | — | — |
| 2016-06-27 | $0.35 | $0.35 | 32,800 | — | — |
| 2016-06-24 | $0.33 | $0.33 | 10,000 | — | — |
| 2016-06-23 | $0.36 | $0.36 | 34,800 | — | — |
| 2016-06-22 | $0.32 | $0.32 | 0 | — | — |
| 2016-06-21 | $0.32 | $0.32 | 17,900 | — | — |
| 2016-06-20 | $0.31 | $0.31 | 39,100 | — | — |
| 2016-06-17 | $0.33 | $0.33 | 15,300 | — | — |
| 2016-06-16 | $0.34 | $0.34 | 6,900 | — | — |
| 2016-06-15 | $0.31 | $0.31 | 4,900 | — | — |
| 2016-06-14 | $0.36 | $0.36 | 1,800 | — | — |
| 2016-06-13 | $0.31 | $0.31 | 33,000 | — | — |
| 2016-06-10 | $0.36 | $0.36 | 0 | — | — |
| 2016-06-09 | $0.36 | $0.36 | 800 | — | — |
| 2016-06-08 | $0.33 | $0.33 | 0 | — | — |
| 2016-06-07 | $0.33 | $0.33 | 10,000 | — | — |
| 2016-06-06 | $0.32 | $0.32 | 3,500 | — | — |
| 2016-06-03 | $0.32 | $0.32 | 0 | — | — |
| 2016-06-02 | $0.32 | $0.32 | 8,200 | — | — |
| 2016-06-01 | $0.29 | $0.29 | 74,900 | — | — |
| 2016-05-31 | $0.35 | $0.35 | 20,300 | — | — |
| 2016-05-27 | $0.32 | $0.32 | 3,300 | — | — |
| 2016-05-26 | $0.34 | $0.34 | 27,500 | — | — |
| 2016-05-25 | $0.32 | $0.32 | 148,900 | — | — |
| 2016-05-24 | $0.35 | $0.35 | 34,500 | — | — |
| 2016-05-23 | $0.35 | $0.35 | 14,900 | — | — |
| 2016-05-20 | $0.35 | $0.35 | 17,800 | — | — |
| 2016-05-19 | $0.35 | $0.35 | 10,500 | — | — |
| 2016-05-18 | $0.35 | $0.35 | 7,600 | — | — |
| 2016-05-17 | $0.36 | $0.36 | 38,700 | — | — |
| 2016-05-16 | $0.35 | $0.35 | 56,000 | — | — |
| 2016-05-13 | $0.35 | $0.35 | 10,000 | — | — |
| 2016-05-12 | $0.35 | $0.35 | 24,900 | — | — |
| 2016-05-11 | $0.35 | $0.35 | 20,800 | — | — |
| 2016-05-10 | $0.37 | $0.37 | 1,800 | — | — |
| 2016-05-09 | $0.37 | $0.37 | 27,100 | — | — |
| 2016-05-06 | $0.36 | $0.36 | 4,300 | — | — |
| 2016-05-05 | $0.35 | $0.35 | 2,500 | — | — |
| 2016-05-04 | $0.34 | $0.34 | 30,100 | — | — |
| 2016-05-03 | $0.36 | $0.36 | 900 | — | — |
| 2016-05-02 | $0.36 | $0.36 | 13,200 | — | — |
| 2016-04-29 | $0.35 | $0.35 | 12,800 | — | — |
| 2016-04-28 | $0.35 | $0.35 | 10,000 | — | — |
| 2016-04-27 | $0.35 | $0.35 | 49,500 | — | — |
| 2016-04-26 | $0.35 | $0.35 | 11,600 | — | — |
| 2016-04-25 | $0.35 | $0.35 | 2,900 | — | — |
| 2016-04-22 | $0.35 | $0.35 | 1,300 | — | — |
| 2016-04-21 | $0.36 | $0.36 | 7,200 | — | — |
| 2016-04-20 | $0.35 | $0.35 | 14,900 | — | — |
| 2016-04-19 | $0.36 | $0.36 | 28,600 | — | — |
| 2016-04-18 | $0.35 | $0.35 | 7,000 | — | — |
| 2016-04-15 | $0.32 | $0.32 | 11,600 | — | — |
| 2016-04-14 | $0.35 | $0.35 | 8,400 | — | — |
| 2016-04-13 | $0.34 | $0.34 | 5,500 | — | — |
| 2016-04-12 | $0.34 | $0.34 | 15,400 | — | — |
| 2016-04-11 | $0.33 | $0.33 | 62,600 | — | — |
| 2016-04-08 | $0.31 | $0.31 | 3,300 | — | — |
| 2016-04-07 | $0.31 | $0.31 | 4,400 | — | — |
| 2016-04-06 | $0.33 | $0.33 | 55,100 | — | — |
| 2016-04-05 | $0.33 | $0.33 | 73,500 | — | — |
| 2016-04-04 | $0.33 | $0.33 | 31,900 | — | — |
| 2016-04-01 | $0.34 | $0.34 | 25,000 | — | — |
| 2016-03-31 | $0.34 | $0.34 | 91,300 | — | — |
| 2016-03-30 | $0.30 | $0.30 | 105,800 | — | — |
| 2016-03-29 | $0.30 | $0.30 | 109,100 | — | — |
| 2016-03-28 | $0.33 | $0.33 | 23,500 | — | — |
| 2016-03-24 | $0.31 | $0.31 | 68,200 | — | — |
| 2016-03-23 | $0.32 | $0.32 | 21,200 | — | — |
| 2016-03-22 | $0.31 | $0.31 | 39,600 | — | — |
| 2016-03-21 | $0.33 | $0.33 | 35,700 | — | — |
| 2016-03-18 | $0.33 | $0.33 | 127,200 | — | — |
| 2016-03-17 | $0.31 | $0.31 | 80,000 | — | — |
| 2016-03-16 | $0.34 | $0.34 | 52,300 | — | — |
| 2016-03-15 | $0.32 | $0.32 | 25,100 | — | — |
| 2016-03-14 | $0.37 | $0.37 | 50,900 | — | — |
| 2016-03-11 | $0.38 | $0.38 | 17,500 | — | — |
| 2016-03-10 | $0.38 | $0.38 | 78,100 | — | — |
| 2016-03-09 | $0.38 | $0.38 | 311,300 | — | — |
| 2016-03-08 | $0.50 | $0.50 | 49,400 | — | — |
| 2016-03-07 | $0.52 | $0.52 | 29,700 | — | — |
| 2016-03-04 | $0.53 | $0.53 | 3,400 | — | — |
| 2016-03-03 | $0.55 | $0.55 | 200 | — | — |
| 2016-03-02 | $0.53 | $0.53 | 7,700 | — | — |
| 2016-03-01 | $0.55 | $0.55 | 2,000 | — | — |
| 2016-02-29 | $0.57 | $0.57 | 19,000 | — | — |
| 2016-02-26 | $0.55 | $0.55 | 14,400 | — | — |
| 2016-02-25 | $0.56 | $0.56 | 15,300 | — | — |
| 2016-02-24 | $0.56 | $0.56 | 48,800 | — | — |
| 2016-02-23 | $0.56 | $0.56 | 46,900 | — | — |
| 2016-02-22 | $0.54 | $0.54 | 69,500 | — | — |
| 2016-02-19 | $0.52 | $0.52 | 34,300 | — | — |
| 2016-02-18 | $0.49 | $0.49 | 54,500 | — | — |
| 2016-02-17 | $0.48 | $0.48 | 7,400 | — | — |
| 2016-02-16 | $0.46 | $0.46 | 30,900 | — | — |
| 2016-02-12 | $0.44 | $0.44 | 15,000 | — | — |
| 2016-02-11 | $0.42 | $0.42 | 800 | — | — |
| 2016-02-10 | $0.44 | $0.43 | 2,000 | — | — |
| 2016-02-09 | $0.45 | $0.45 | 8,000 | — | — |
| 2016-02-08 | $0.45 | $0.45 | 72,500 | — | — |
| 2016-02-05 | $0.47 | $0.47 | 27,100 | — | — |
| 2016-02-04 | $0.46 | $0.46 | 37,700 | — | — |
| 2016-02-03 | $0.46 | $0.46 | 57,200 | — | — |
| 2016-02-02 | $0.47 | $0.47 | 29,300 | — | — |
| 2016-02-01 | $0.46 | $0.46 | 12,300 | — | — |
| 2016-01-29 | $0.47 | $0.47 | 47,800 | — | — |
| 2016-01-28 | $0.45 | $0.45 | 67,500 | — | — |
| 2016-01-27 | $0.43 | $0.43 | 46,100 | — | — |
| 2016-01-26 | $0.43 | $0.43 | 20,600 | — | — |
| 2016-01-25 | $0.42 | $0.42 | 34,500 | — | — |
| 2016-01-22 | $0.41 | $0.41 | 73,600 | — | — |
| 2016-01-21 | $0.42 | $0.42 | 31,400 | — | — |
| 2016-01-20 | $0.40 | $0.40 | 9,300 | — | — |
| 2016-01-19 | $0.44 | $0.44 | 2,200 | — | — |
| 2016-01-15 | $0.45 | $0.45 | 11,200 | — | — |
| 2016-01-14 | $0.46 | $0.46 | 16,500 | — | — |
| 2016-01-13 | $0.41 | $0.41 | 0 | — | — |
| 2016-01-12 | $0.41 | $0.41 | 29,200 | — | — |
| 2016-01-11 | $0.41 | $0.41 | 51,700 | — | — |
| 2016-01-08 | $0.43 | $0.43 | 48,000 | — | — |
| 2016-01-07 | $0.43 | $0.43 | 22,200 | — | — |
| 2016-01-06 | $0.45 | $0.45 | 18,100 | — | — |
| 2016-01-05 | $0.48 | $0.48 | 88,700 | — | — |
| 2016-01-04 | $0.49 | $0.49 | 20,500 | — | — |