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
- 2006-05-16 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 | $0.62 | $0.62 | 147,700 | — | — |
| 2016-12-29 | $0.60 | $0.60 | 92,100 | — | — |
| 2016-12-28 | $0.63 | $0.63 | 162,200 | — | — |
| 2016-12-27 | $0.66 | $0.66 | 347,500 | — | — |
| 2016-12-23 | $0.60 | $0.60 | 73,300 | — | — |
| 2016-12-22 | $0.58 | $0.58 | 185,700 | — | — |
| 2016-12-21 | $0.58 | $0.58 | 71,900 | — | — |
| 2016-12-20 | $0.56 | $0.56 | 52,400 | — | — |
| 2016-12-19 | $0.56 | $0.56 | 28,600 | — | — |
| 2016-12-16 | $0.59 | $0.59 | 46,200 | — | — |
| 2016-12-15 | $0.57 | $0.57 | 38,100 | — | — |
| 2016-12-14 | $0.57 | $0.57 | 89,000 | — | — |
| 2016-12-13 | $0.60 | $0.60 | 72,600 | — | — |
| 2016-12-12 | $0.58 | $0.58 | 32,300 | — | — |
| 2016-12-09 | $0.57 | $0.57 | 74,300 | — | — |
| 2016-12-08 | $0.56 | $0.56 | 57,500 | — | — |
| 2016-12-07 | $0.58 | $0.58 | 64,700 | — | — |
| 2016-12-06 | $0.59 | $0.59 | 31,100 | — | — |
| 2016-12-05 | $0.57 | $0.57 | 53,900 | — | — |
| 2016-12-02 | $0.60 | $0.60 | 56,300 | — | — |
| 2016-12-01 | $0.58 | $0.58 | 26,300 | — | — |
| 2016-11-30 | $0.59 | $0.59 | 31,000 | — | — |
| 2016-11-29 | $0.58 | $0.58 | 53,500 | — | — |
| 2016-11-28 | $0.60 | $0.60 | 26,000 | — | — |
| 2016-11-25 | $0.61 | $0.61 | 15,600 | — | — |
| 2016-11-23 | $0.58 | $0.58 | 60,900 | — | — |
| 2016-11-22 | $0.60 | $0.60 | 55,100 | — | — |
| 2016-11-21 | $0.59 | $0.59 | 36,400 | — | — |
| 2016-11-18 | $0.62 | $0.62 | 75,700 | — | — |
| 2016-11-17 | $0.60 | $0.60 | 29,900 | — | — |
| 2016-11-16 | $0.61 | $0.61 | 74,500 | — | — |
| 2016-11-15 | $0.59 | $0.59 | 35,900 | — | — |
| 2016-11-14 | $0.61 | $0.61 | 40,900 | — | — |
| 2016-11-11 | $0.60 | $0.60 | 39,900 | — | — |
| 2016-11-10 | $0.60 | $0.60 | 126,800 | — | — |
| 2016-11-09 | $0.62 | $0.62 | 122,900 | — | — |
| 2016-11-08 | $0.61 | $0.61 | 83,000 | — | — |
| 2016-11-07 | $0.58 | $0.58 | 98,000 | — | — |
| 2016-11-04 | $0.60 | $0.60 | 46,900 | — | — |
| 2016-11-03 | $0.60 | $0.60 | 14,200 | — | — |
| 2016-11-02 | $0.58 | $0.58 | 11,500 | — | — |
| 2016-11-01 | $0.60 | $0.60 | 29,600 | — | — |
| 2016-10-31 | $0.59 | $0.59 | 18,200 | — | — |
| 2016-10-28 | $0.59 | $0.59 | 12,700 | — | — |
| 2016-10-27 | $0.60 | $0.60 | 49,900 | — | — |
| 2016-10-26 | $0.61 | $0.61 | 119,500 | — | — |
| 2016-10-25 | $0.59 | $0.59 | 8,800 | — | — |
| 2016-10-24 | $0.60 | $0.60 | 52,400 | — | — |
| 2016-10-21 | $0.60 | $0.60 | 39,300 | — | — |
| 2016-10-20 | $0.60 | $0.60 | 31,200 | — | — |
| 2016-10-19 | $0.62 | $0.62 | 15,000 | — | — |
| 2016-10-18 | $0.62 | $0.62 | 213,200 | — | — |
| 2016-10-17 | $0.63 | $0.63 | 72,600 | — | — |
| 2016-10-14 | $0.66 | $0.66 | 140,600 | — | — |
| 2016-10-13 | $0.65 | $0.65 | 17,800 | — | — |
| 2016-10-12 | $0.65 | $0.65 | 26,000 | — | — |
| 2016-10-11 | $0.65 | $0.65 | 33,700 | — | — |
| 2016-10-10 | $0.64 | $0.64 | 41,900 | — | — |
| 2016-10-07 | $0.66 | $0.66 | 43,000 | — | — |
| 2016-10-06 | $0.67 | $0.67 | 44,100 | — | — |
| 2016-10-05 | $0.69 | $0.69 | 35,400 | — | — |
| 2016-10-04 | $0.65 | $0.65 | 49,700 | — | — |
| 2016-10-03 | $0.65 | $0.65 | 84,600 | — | — |
| 2016-09-30 | $0.67 | $0.67 | 83,300 | — | — |
| 2016-09-29 | $0.65 | $0.65 | 56,200 | — | — |
| 2016-09-28 | $0.65 | $0.65 | 92,000 | — | — |
| 2016-09-27 | $0.66 | $0.66 | 69,400 | — | — |
| 2016-09-26 | $0.69 | $0.69 | 26,100 | — | — |
| 2016-09-23 | $0.66 | $0.66 | 17,800 | — | — |
| 2016-09-22 | $0.65 | $0.65 | 34,400 | — | — |
| 2016-09-21 | $0.65 | $0.65 | 12,600 | — | — |
| 2016-09-20 | $0.69 | $0.69 | 69,300 | — | — |
| 2016-09-19 | $0.66 | $0.66 | 28,900 | — | — |
| 2016-09-16 | $0.66 | $0.66 | 28,600 | — | — |
| 2016-09-15 | $0.65 | $0.65 | 20,400 | — | — |
| 2016-09-14 | $0.65 | $0.65 | 12,400 | — | — |
| 2016-09-13 | $0.68 | $0.68 | 34,200 | — | — |
| 2016-09-12 | $0.69 | $0.69 | 49,200 | — | — |
| 2016-09-09 | $0.66 | $0.66 | 13,500 | — | — |
| 2016-09-08 | $0.67 | $0.67 | 38,100 | — | — |
| 2016-09-07 | $0.69 | $0.69 | 58,000 | — | — |
| 2016-09-06 | $0.67 | $0.67 | 79,900 | — | — |
| 2016-09-02 | $0.70 | $0.70 | 56,000 | — | — |
| 2016-09-01 | $0.70 | $0.70 | 40,300 | — | — |
| 2016-08-31 | $0.69 | $0.69 | 54,800 | — | — |
| 2016-08-30 | $0.64 | $0.64 | 53,200 | — | — |
| 2016-08-29 | $0.68 | $0.68 | 194,300 | — | — |
| 2016-08-26 | $0.69 | $0.69 | 115,200 | — | — |
| 2016-08-25 | $0.68 | $0.68 | 75,200 | — | — |
| 2016-08-24 | $0.68 | $0.68 | 28,300 | — | — |
| 2016-08-23 | $0.68 | $0.68 | 174,200 | — | — |
| 2016-08-22 | $0.72 | $0.72 | 80,900 | — | — |
| 2016-08-19 | $0.74 | $0.74 | 43,600 | — | — |
| 2016-08-18 | $0.73 | $0.73 | 48,900 | — | — |
| 2016-08-17 | $0.74 | $0.74 | 37,900 | — | — |
| 2016-08-16 | $0.71 | $0.71 | 47,100 | — | — |
| 2016-08-15 | $0.70 | $0.70 | 72,200 | — | — |
| 2016-08-12 | $0.70 | $0.70 | 70,500 | — | — |
| 2016-08-11 | $0.72 | $0.72 | 87,500 | — | — |
| 2016-08-10 | $0.76 | $0.76 | 95,200 | — | — |
| 2016-08-09 | $0.74 | $0.74 | 94,900 | — | — |
| 2016-08-08 | $0.73 | $0.73 | 45,100 | — | — |
| 2016-08-05 | $0.73 | $0.73 | 79,100 | — | — |
| 2016-08-04 | $0.74 | $0.74 | 32,000 | — | — |
| 2016-08-03 | $0.75 | $0.75 | 79,700 | — | — |
| 2016-08-02 | $0.76 | $0.76 | 36,100 | — | — |
| 2016-08-01 | $0.76 | $0.76 | 59,100 | — | — |
| 2016-07-29 | $0.81 | $0.81 | 35,900 | — | — |
| 2016-07-28 | $0.78 | $0.78 | 79,100 | — | — |
| 2016-07-27 | $0.75 | $0.75 | 118,400 | — | — |
| 2016-07-26 | $0.74 | $0.74 | 61,300 | — | — |
| 2016-07-25 | $0.80 | $0.80 | 67,700 | — | — |
| 2016-07-22 | $0.81 | $0.81 | 74,500 | — | — |
| 2016-07-21 | $0.74 | $0.74 | 237,400 | — | — |
| 2016-07-20 | $0.82 | $0.82 | 103,400 | — | — |
| 2016-07-19 | $0.82 | $0.82 | 51,500 | — | — |
| 2016-07-18 | $0.82 | $0.82 | 136,000 | — | — |
| 2016-07-15 | $0.80 | $0.80 | 107,700 | — | — |
| 2016-07-14 | $0.77 | $0.77 | 66,100 | — | — |
| 2016-07-13 | $0.75 | $0.75 | 45,400 | — | — |
| 2016-07-12 | $0.71 | $0.71 | 82,300 | — | — |
| 2016-07-11 | $0.67 | $0.67 | 73,300 | — | — |
| 2016-07-08 | $0.66 | $0.66 | 38,800 | — | — |
| 2016-07-07 | $0.68 | $0.68 | 44,600 | — | — |
| 2016-07-06 | $0.69 | $0.69 | 122,300 | — | — |
| 2016-07-05 | $0.69 | $0.69 | 85,100 | — | — |
| 2016-07-01 | $0.65 | $0.65 | 42,200 | — | — |
| 2016-06-30 | $0.63 | $0.63 | 56,900 | — | — |
| 2016-06-29 | $0.66 | $0.66 | 68,400 | — | — |
| 2016-06-28 | $0.65 | $0.65 | 44,000 | — | — |
| 2016-06-27 | $0.63 | $0.63 | 116,700 | — | — |
| 2016-06-24 | $0.60 | $0.60 | 29,100 | — | — |
| 2016-06-23 | $0.61 | $0.61 | 29,600 | — | — |
| 2016-06-22 | $0.60 | $0.60 | 58,900 | — | — |
| 2016-06-21 | $0.64 | $0.64 | 47,000 | — | — |
| 2016-06-20 | $0.64 | $0.64 | 106,500 | — | — |
| 2016-06-17 | $0.60 | $0.60 | 11,800 | — | — |
| 2016-06-16 | $0.61 | $0.61 | 39,700 | — | — |
| 2016-06-15 | $0.58 | $0.58 | 35,700 | — | — |
| 2016-06-14 | $0.59 | $0.59 | 22,500 | — | — |
| 2016-06-13 | $0.60 | $0.60 | 60,800 | — | — |
| 2016-06-10 | $0.60 | $0.60 | 68,600 | — | — |
| 2016-06-09 | $0.60 | $0.60 | 72,100 | — | — |
| 2016-06-08 | $0.61 | $0.61 | 19,100 | — | — |
| 2016-06-07 | $0.62 | $0.62 | 20,100 | — | — |
| 2016-06-06 | $0.64 | $0.64 | 203,900 | — | — |
| 2016-06-03 | $0.60 | $0.60 | 33,500 | — | — |
| 2016-06-02 | $0.59 | $0.59 | 73,300 | — | — |
| 2016-06-01 | $0.61 | $0.61 | 16,700 | — | — |
| 2016-05-31 | $0.60 | $0.60 | 121,100 | — | — |
| 2016-05-27 | $0.59 | $0.59 | 35,100 | — | — |
| 2016-05-26 | $0.57 | $0.57 | 21,600 | — | — |
| 2016-05-25 | $0.57 | $0.57 | 13,600 | — | — |
| 2016-05-24 | $0.56 | $0.56 | 17,500 | — | — |
| 2016-05-23 | $0.56 | $0.56 | 53,700 | — | — |
| 2016-05-20 | $0.56 | $0.56 | 67,800 | — | — |
| 2016-05-19 | $0.55 | $0.55 | 5,100 | — | — |
| 2016-05-18 | $0.57 | $0.57 | 9,800 | — | — |
| 2016-05-17 | $0.55 | $0.55 | 25,800 | — | — |
| 2016-05-16 | $0.53 | $0.53 | 2,800 | — | — |
| 2016-05-13 | $0.52 | $0.52 | 16,200 | — | — |
| 2016-05-12 | $0.52 | $0.52 | 94,000 | — | — |
| 2016-05-11 | $0.54 | $0.54 | 13,900 | — | — |
| 2016-05-10 | $0.56 | $0.56 | 54,400 | — | — |
| 2016-05-09 | $0.60 | $0.60 | 64,000 | — | — |
| 2016-05-06 | $0.61 | $0.61 | 15,200 | — | — |
| 2016-05-05 | $0.60 | $0.60 | 113,100 | — | — |
| 2016-05-04 | $0.62 | $0.62 | 63,600 | — | — |
| 2016-05-03 | $0.63 | $0.63 | 40,800 | — | — |
| 2016-05-02 | $0.62 | $0.62 | 33,300 | — | — |
| 2016-04-29 | $0.62 | $0.62 | 58,600 | — | — |
| 2016-04-28 | $0.62 | $0.62 | 45,600 | — | — |
| 2016-04-27 | $0.62 | $0.62 | 18,000 | — | — |
| 2016-04-26 | $0.62 | $0.62 | 56,100 | — | — |
| 2016-04-25 | $0.64 | $0.64 | 127,700 | — | — |
| 2016-04-22 | $0.62 | $0.62 | 37,700 | — | — |
| 2016-04-21 | $0.62 | $0.62 | 113,600 | — | — |
| 2016-04-20 | $0.56 | $0.56 | 105,900 | — | — |
| 2016-04-19 | $0.55 | $0.55 | 108,400 | — | — |
| 2016-04-18 | $0.56 | $0.56 | 56,800 | — | — |
| 2016-04-15 | $0.57 | $0.57 | 39,900 | — | — |
| 2016-04-14 | $0.58 | $0.58 | 62,300 | — | — |
| 2016-04-13 | $0.59 | $0.59 | 7,200 | — | — |
| 2016-04-12 | $0.62 | $0.62 | 12,300 | — | — |
| 2016-04-11 | $0.60 | $0.60 | 100,100 | — | — |
| 2016-04-08 | $0.60 | $0.60 | 29,300 | — | — |
| 2016-04-07 | $0.60 | $0.60 | 27,300 | — | — |
| 2016-04-06 | $0.60 | $0.60 | 44,400 | — | — |
| 2016-04-05 | $0.59 | $0.59 | 16,700 | — | — |
| 2016-04-04 | $0.61 | $0.61 | 5,800 | — | — |
| 2016-04-01 | $0.61 | $0.61 | 24,600 | — | — |
| 2016-03-31 | $0.60 | $0.60 | 86,700 | — | — |
| 2016-03-30 | $0.60 | $0.60 | 11,500 | — | — |
| 2016-03-29 | $0.60 | $0.60 | 24,100 | — | — |
| 2016-03-28 | $0.59 | $0.59 | 6,000 | — | — |
| 2016-03-24 | $0.60 | $0.60 | 16,200 | — | — |
| 2016-03-23 | $0.59 | $0.59 | 104,800 | — | — |
| 2016-03-22 | $0.61 | $0.61 | 32,600 | — | — |
| 2016-03-21 | $0.61 | $0.61 | 65,800 | — | — |
| 2016-03-18 | $0.59 | $0.59 | 32,300 | — | — |
| 2016-03-17 | $0.60 | $0.60 | 79,200 | — | — |
| 2016-03-16 | $0.61 | $0.61 | 79,700 | — | — |
| 2016-03-15 | $0.59 | $0.59 | 37,700 | — | — |
| 2016-03-14 | $0.60 | $0.60 | 70,400 | — | — |
| 2016-03-11 | $0.59 | $0.59 | 39,000 | — | — |
| 2016-03-10 | $0.59 | $0.59 | 67,400 | — | — |
| 2016-03-09 | $0.58 | $0.58 | 62,300 | — | — |
| 2016-03-08 | $0.57 | $0.57 | 6,000 | — | — |
| 2016-03-07 | $0.60 | $0.60 | 80,600 | — | — |
| 2016-03-04 | $0.60 | $0.60 | 48,300 | — | — |
| 2016-03-03 | $0.63 | $0.63 | 49,600 | — | — |
| 2016-03-02 | $0.62 | $0.62 | 100,900 | — | — |
| 2016-03-01 | $0.57 | $0.57 | 35,700 | — | — |
| 2016-02-29 | $0.57 | $0.57 | 75,400 | — | — |
| 2016-02-26 | $0.60 | $0.60 | 38,000 | — | — |
| 2016-02-25 | $0.62 | $0.62 | 30,500 | — | — |
| 2016-02-24 | $0.62 | $0.62 | 439,600 | — | — |
| 2016-02-23 | $0.59 | $0.59 | 11,000 | — | — |
| 2016-02-22 | $0.61 | $0.61 | 119,500 | — | — |
| 2016-02-19 | $0.57 | $0.57 | 12,200 | — | — |
| 2016-02-18 | $0.54 | $0.54 | 133,700 | — | — |
| 2016-02-17 | $0.54 | $0.54 | 112,400 | — | — |
| 2016-02-16 | $0.53 | $0.53 | 54,600 | — | — |
| 2016-02-12 | $0.52 | $0.52 | 30,900 | — | — |
| 2016-02-11 | $0.54 | $0.54 | 88,000 | — | — |
| 2016-02-10 | $0.56 | $0.56 | 11,000 | — | — |
| 2016-02-09 | $0.59 | $0.59 | 119,000 | — | — |
| 2016-02-08 | $0.60 | $0.60 | 41,100 | — | — |
| 2016-02-05 | $0.64 | $0.64 | 88,900 | — | — |
| 2016-02-04 | $0.66 | $0.66 | 66,300 | — | — |
| 2016-02-03 | $0.68 | $0.68 | 31,600 | — | — |
| 2016-02-02 | $0.66 | $0.66 | 82,200 | — | — |
| 2016-02-01 | $0.69 | $0.69 | 42,800 | — | — |
| 2016-01-29 | $0.68 | $0.68 | 31,400 | — | — |
| 2016-01-28 | $0.68 | $0.68 | 61,200 | — | — |
| 2016-01-27 | $0.70 | $0.70 | 57,600 | — | — |
| 2016-01-26 | $0.62 | $0.62 | 53,200 | — | — |
| 2016-01-25 | $0.59 | $0.59 | 47,900 | — | — |
| 2016-01-22 | $0.58 | $0.58 | 85,900 | — | — |
| 2016-01-21 | $0.55 | $0.55 | 115,200 | — | — |
| 2016-01-20 | $0.49 | $0.49 | 24,700 | — | — |
| 2016-01-19 | $0.50 | $0.50 | 173,900 | — | — |
| 2016-01-15 | $0.44 | $0.44 | 58,100 | — | — |
| 2016-01-14 | $0.45 | $0.45 | 72,300 | — | — |
| 2016-01-13 | $0.45 | $0.45 | 82,800 | — | — |
| 2016-01-12 | $0.49 | $0.49 | 122,900 | — | — |
| 2016-01-11 | $0.49 | $0.49 | 31,600 | — | — |
| 2016-01-08 | $0.47 | $0.47 | 45,100 | — | — |
| 2016-01-07 | $0.50 | $0.50 | 63,700 | — | — |
| 2016-01-06 | $0.50 | $0.50 | 72,700 | — | — |
| 2016-01-05 | $0.49 | $0.49 | 82,100 | — | — |
| 2016-01-04 | $0.55 | $0.55 | 27,300 | — | — |