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
- 2012-10-02 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 | $0.89 | $0.89 | 46,300 | — | — |
| 2016-12-29 | $0.89 | $0.89 | 37,250 | — | — |
| 2016-12-28 | $0.84 | $0.84 | 1,325 | — | — |
| 2016-12-27 | $0.74 | $0.74 | 2,875 | — | — |
| 2016-12-23 | $0.74 | $0.74 | 5,750 | — | — |
| 2016-12-22 | $0.75 | $0.75 | 19,225 | — | — |
| 2016-12-21 | $0.79 | $0.79 | 13,000 | — | — |
| 2016-12-20 | $0.82 | $0.82 | 20,475 | — | — |
| 2016-12-19 | $0.81 | $0.81 | 11,850 | — | — |
| 2016-12-16 | $0.92 | $0.92 | 8,300 | — | — |
| 2016-12-15 | $0.76 | $0.76 | 59,700 | — | — |
| 2016-12-14 | $0.85 | $0.85 | 34,100 | — | — |
| 2016-12-13 | $0.85 | $0.85 | 15,925 | — | — |
| 2016-12-12 | $0.92 | $0.92 | 10,500 | — | — |
| 2016-12-09 | $0.89 | $0.89 | 31,050 | — | — |
| 2016-12-08 | $0.98 | $0.98 | 10,500 | — | — |
| 2016-12-07 | $0.98 | $0.98 | 12,350 | — | — |
| 2016-12-06 | $0.97 | $0.97 | 12,200 | — | — |
| 2016-12-05 | $0.95 | $0.95 | 25,300 | — | — |
| 2016-12-02 | $0.93 | $0.93 | 61,700 | — | — |
| 2016-12-01 | $0.96 | $0.96 | 20,450 | — | — |
| 2016-11-30 | $0.97 | $0.97 | 22,000 | — | — |
| 2016-11-29 | $1.04 | $1.04 | 14,925 | — | — |
| 2016-11-28 | $1.02 | $1.02 | 650 | — | — |
| 2016-11-25 | $0.94 | $0.94 | 9,550 | — | — |
| 2016-11-23 | $0.82 | $0.82 | 55,550 | — | — |
| 2016-11-22 | $1.00 | $1.00 | 11,750 | — | — |
| 2016-11-21 | $1.04 | $1.04 | 2,600 | — | — |
| 2016-11-18 | $1.06 | $1.06 | 9,825 | — | — |
| 2016-11-17 | $1.05 | $1.05 | 75,650 | — | — |
| 2016-11-16 | $1.09 | $1.09 | 30,225 | — | — |
| 2016-11-15 | $1.12 | $1.12 | 8,525 | — | — |
| 2016-11-14 | $1.06 | $1.06 | 113,675 | — | — |
| 2016-11-11 | $1.14 | $1.14 | 73,300 | — | — |
| 2016-11-10 | $1.32 | $1.32 | 10,775 | — | — |
| 2016-11-09 | $1.28 | $1.28 | 23,225 | — | — |
| 2016-11-08 | $1.28 | $1.28 | 7,750 | — | — |
| 2016-11-07 | $1.29 | $1.29 | 13,575 | — | — |
| 2016-11-04 | $1.28 | $1.28 | 550 | — | — |
| 2016-11-03 | $1.28 | $1.28 | 450 | — | — |
| 2016-11-02 | $1.31 | $1.31 | 19,025 | — | — |
| 2016-11-01 | $1.32 | $1.32 | 12,825 | — | — |
| 2016-10-31 | $1.29 | $1.29 | 11,200 | — | — |
| 2016-10-28 | $1.21 | $1.21 | 6,625 | — | — |
| 2016-10-27 | $1.18 | $1.18 | 9,375 | — | — |
| 2016-10-26 | $1.20 | $1.20 | 5,925 | — | — |
| 2016-10-25 | $1.24 | $1.24 | 11,025 | — | — |
| 2016-10-24 | $1.16 | $1.16 | 11,075 | — | — |
| 2016-10-21 | $1.20 | $1.20 | 2,100 | — | — |
| 2016-10-20 | $1.25 | $1.25 | 9,375 | — | — |
| 2016-10-19 | $1.26 | $1.26 | 23,175 | — | — |
| 2016-10-18 | $1.24 | $1.24 | 6,800 | — | — |
| 2016-10-17 | $1.23 | $1.23 | 12,150 | — | — |
| 2016-10-14 | $1.23 | $1.23 | 9,650 | — | — |
| 2016-10-13 | $1.20 | $1.20 | 5,350 | — | — |
| 2016-10-12 | $1.18 | $1.18 | 12,375 | — | — |
| 2016-10-11 | $1.27 | $1.27 | 5,125 | — | — |
| 2016-10-10 | $1.32 | $1.32 | 4,250 | — | — |
| 2016-10-07 | $1.24 | $1.24 | 11,300 | — | — |
| 2016-10-06 | $1.15 | $1.15 | 30,400 | — | — |
| 2016-10-05 | $1.17 | $1.17 | 24,050 | — | — |
| 2016-10-04 | $1.14 | $1.14 | 52,100 | — | — |
| 2016-10-03 | $1.31 | $1.31 | 22,000 | — | — |
| 2016-09-30 | $1.39 | $1.39 | 7,050 | — | — |
| 2016-09-29 | $1.40 | $1.40 | 3,775 | — | — |
| 2016-09-28 | $1.32 | $1.32 | 32,625 | — | — |
| 2016-09-27 | $1.39 | $1.39 | 14,050 | — | — |
| 2016-09-26 | $1.53 | $1.53 | 11,275 | — | — |
| 2016-09-23 | $1.53 | $1.53 | 14,150 | — | — |
| 2016-09-22 | $1.58 | $1.58 | 6,025 | — | — |
| 2016-09-21 | $1.53 | $1.53 | 28,425 | — | — |
| 2016-09-20 | $1.44 | $1.44 | 9,350 | — | — |
| 2016-09-19 | $1.44 | $1.44 | 18,000 | — | — |
| 2016-09-16 | $1.40 | $1.40 | 11,775 | — | — |
| 2016-09-15 | $1.40 | $1.40 | 11,125 | — | — |
| 2016-09-14 | $1.46 | $1.46 | 12,575 | — | — |
| 2016-09-13 | $1.34 | $1.34 | 12,400 | — | — |
| 2016-09-12 | $1.48 | $1.48 | 9,275 | — | — |
| 2016-09-09 | $1.51 | $1.51 | 109,750 | — | — |
| 2016-09-08 | $1.62 | $1.62 | 47,000 | — | — |
| 2016-09-07 | $1.68 | $1.68 | 38,800 | — | — |
| 2016-09-06 | $1.60 | $1.60 | 94,725 | — | — |
| 2016-09-02 | $1.55 | $1.55 | 24,800 | — | — |
| 2016-09-01 | $1.44 | $1.44 | 15,075 | — | — |
| 2016-08-31 | $1.39 | $1.39 | 4,825 | — | — |
| 2016-08-30 | $1.37 | $1.37 | 20,325 | — | — |
| 2016-08-29 | $1.51 | $1.51 | 42,275 | — | — |
| 2016-08-26 | $1.52 | $1.52 | 22,875 | — | — |
| 2016-08-25 | $1.43 | $1.43 | 22,125 | — | — |
| 2016-08-24 | $1.37 | $1.37 | 46,150 | — | — |
| 2016-08-23 | $1.51 | $1.51 | 16,550 | — | — |
| 2016-08-22 | $1.48 | $1.48 | 45,400 | — | — |
| 2016-08-19 | $1.52 | $1.52 | 64,025 | — | — |
| 2016-08-18 | $1.64 | $1.64 | 12,325 | — | — |
| 2016-08-17 | $1.66 | $1.66 | 19,575 | — | — |
| 2016-08-16 | $1.78 | $1.78 | 152,075 | — | — |
| 2016-08-15 | $1.66 | $1.66 | 70,175 | — | — |
| 2016-08-12 | $1.59 | $1.59 | 28,875 | — | — |
| 2016-08-11 | $1.48 | $1.48 | 103,875 | — | — |
| 2016-08-10 | $1.42 | $1.42 | 59,575 | — | — |
| 2016-08-09 | $1.32 | $1.32 | 36,750 | — | — |
| 2016-08-08 | $1.38 | $1.38 | 53,700 | — | — |
| 2016-08-05 | $1.30 | $1.30 | 64,600 | — | — |
| 2016-08-04 | $1.38 | $1.38 | 8,100 | — | — |
| 2016-08-03 | $1.37 | $1.37 | 33,250 | — | — |
| 2016-08-02 | $1.40 | $1.40 | 44,125 | — | — |
| 2016-08-01 | $1.44 | $1.44 | 10,000 | — | — |
| 2016-07-29 | $1.39 | $1.39 | 35,275 | — | — |
| 2016-07-28 | $1.34 | $1.34 | 18,775 | — | — |
| 2016-07-27 | $1.32 | $1.32 | 13,000 | — | — |
| 2016-07-26 | $1.22 | $1.22 | 17,075 | — | — |
| 2016-07-25 | $1.27 | $1.27 | 16,675 | — | — |
| 2016-07-22 | $1.29 | $1.29 | 8,875 | — | — |
| 2016-07-21 | $1.26 | $1.26 | 39,575 | — | — |
| 2016-07-20 | $1.25 | $1.25 | 18,425 | — | — |
| 2016-07-19 | $1.32 | $1.32 | 12,250 | — | — |
| 2016-07-18 | $1.37 | $1.37 | 47,825 | — | — |
| 2016-07-15 | $1.36 | $1.36 | 10,200 | — | — |
| 2016-07-14 | $1.41 | $1.41 | 13,525 | — | — |
| 2016-07-13 | $1.33 | $1.33 | 23,325 | — | — |
| 2016-07-12 | $1.34 | $1.34 | 25,375 | — | — |
| 2016-07-11 | $1.43 | $1.43 | 50,550 | — | — |
| 2016-07-08 | $1.56 | $1.56 | 27,625 | — | — |
| 2016-07-07 | $1.60 | $1.60 | 38,800 | — | — |
| 2016-07-06 | $1.51 | $1.51 | 11,800 | — | — |
| 2016-07-05 | $1.50 | $1.50 | 32,900 | — | — |
| 2016-07-01 | $1.38 | $1.38 | 25,525 | — | — |
| 2016-06-30 | $1.29 | $1.29 | 11,025 | — | — |
| 2016-06-29 | $1.27 | $1.27 | 10,025 | — | — |
| 2016-06-28 | $1.20 | $1.20 | 14,550 | — | — |
| 2016-06-27 | $1.21 | $1.21 | 9,050 | — | — |
| 2016-06-24 | $1.26 | $1.26 | 56,700 | — | — |
| 2016-06-23 | $1.31 | $1.31 | 3,550 | — | — |
| 2016-06-22 | $1.31 | $1.31 | 1,825 | — | — |
| 2016-06-21 | $1.28 | $1.28 | 750 | — | — |
| 2016-06-20 | $1.30 | $1.30 | 6,550 | — | — |
| 2016-06-17 | $1.24 | $1.24 | 17,700 | — | — |
| 2016-06-16 | $1.32 | $1.32 | 38,375 | — | — |
| 2016-06-15 | $1.41 | $1.41 | 7,425 | — | — |
| 2016-06-14 | $1.50 | $1.50 | 7,725 | — | — |
| 2016-06-13 | $1.52 | $1.52 | 8,275 | — | — |
| 2016-06-10 | $1.48 | $1.48 | 16,650 | — | — |
| 2016-06-09 | $1.60 | $1.60 | 10,800 | — | — |
| 2016-06-08 | $1.53 | $1.53 | 20,800 | — | — |
| 2016-06-07 | $1.40 | $1.40 | 2,850 | — | — |
| 2016-06-06 | $1.48 | $1.48 | 24,675 | — | — |
| 2016-06-03 | $1.43 | $1.43 | 6,375 | — | — |
| 2016-06-02 | $1.19 | $1.19 | 11,175 | — | — |
| 2016-06-01 | $1.22 | $1.22 | 5,625 | — | — |
| 2016-05-31 | $1.23 | $1.23 | 99,175 | — | — |
| 2016-05-27 | $1.33 | $1.33 | 10,200 | — | — |
| 2016-05-26 | $1.35 | $1.35 | 10,275 | — | — |
| 2016-05-25 | $1.18 | $1.18 | 8,700 | — | — |
| 2016-05-24 | $1.26 | $1.26 | 69,650 | — | — |
| 2016-05-23 | $1.40 | $1.40 | 5,400 | — | — |
| 2016-05-20 | $1.47 | $1.47 | 4,850 | — | — |
| 2016-05-19 | $1.48 | $1.48 | 16,750 | — | — |
| 2016-05-18 | $1.61 | $1.61 | 4,900 | — | — |
| 2016-05-17 | $1.64 | $1.64 | 7,100 | — | — |
| 2016-05-16 | $1.56 | $1.56 | 7,425 | — | — |
| 2016-05-13 | $1.56 | $1.56 | 14,700 | — | — |
| 2016-05-12 | $1.52 | $1.52 | 2,225 | — | — |
| 2016-05-11 | $1.61 | $1.61 | 7,825 | — | — |
| 2016-05-10 | $1.60 | $1.60 | 49,825 | — | — |
| 2016-05-09 | $1.61 | $1.61 | 22,150 | — | — |
| 2016-05-06 | $1.64 | $1.64 | 25,175 | — | — |
| 2016-05-05 | $1.51 | $1.51 | 13,225 | — | — |
| 2016-05-04 | $1.59 | $1.59 | 8,750 | — | — |
| 2016-05-03 | $1.59 | $1.59 | 3,600 | — | — |
| 2016-05-02 | $1.64 | $1.64 | 26,750 | — | — |
| 2016-04-29 | $1.68 | $1.68 | 16,425 | — | — |
| 2016-04-28 | $1.70 | $1.70 | 49,075 | — | — |
| 2016-04-27 | $1.65 | $1.65 | 11,150 | — | — |
| 2016-04-26 | $1.62 | $1.62 | 27,375 | — | — |
| 2016-04-25 | $1.68 | $1.68 | 8,725 | — | — |
| 2016-04-22 | $1.72 | $1.72 | 8,725 | — | — |
| 2016-04-21 | $1.80 | $1.80 | 6,925 | — | — |
| 2016-04-20 | $1.60 | $1.60 | 16,775 | — | — |
| 2016-04-19 | $1.75 | $1.75 | 71,725 | — | — |
| 2016-04-18 | $1.55 | $1.55 | 23,050 | — | — |
| 2016-04-15 | $1.36 | $1.36 | 16,075 | — | — |
| 2016-04-14 | $1.20 | $1.20 | 61,700 | — | — |
| 2016-04-13 | $1.20 | $1.20 | 51,850 | — | — |
| 2016-04-12 | $1.20 | $1.20 | 44,700 | — | — |
| 2016-04-11 | $1.02 | $1.02 | 69,650 | — | — |
| 2016-04-08 | $0.87 | $0.87 | 14,475 | — | — |
| 2016-04-07 | $0.78 | $0.78 | 10,500 | — | — |
| 2016-04-06 | $0.76 | $0.76 | 15,000 | — | — |
| 2016-04-05 | $0.78 | $0.78 | 4,875 | — | — |
| 2016-04-04 | $0.74 | $0.74 | 20,125 | — | — |
| 2016-04-01 | $0.67 | $0.67 | 2,375 | — | — |
| 2016-03-31 | $0.69 | $0.69 | 6,500 | — | — |
| 2016-03-30 | $0.64 | $0.64 | 1,000 | — | — |
| 2016-03-29 | $0.69 | $0.69 | 400 | — | — |
| 2016-03-28 | $0.71 | $0.71 | 6,275 | — | — |
| 2016-03-24 | $0.68 | $0.68 | 2,675 | — | — |
| 2016-03-23 | $0.67 | $0.67 | 1,500 | — | — |
| 2016-03-22 | $0.71 | $0.71 | 13,500 | — | — |
| 2016-03-21 | $0.76 | $0.76 | 7,300 | — | — |
| 2016-03-18 | $0.75 | $0.75 | 6,725 | — | — |
| 2016-03-17 | $0.69 | $0.69 | 10,875 | — | — |
| 2016-03-16 | $0.72 | $0.72 | 11,975 | — | — |
| 2016-03-15 | $0.62 | $0.62 | 4,375 | — | — |
| 2016-03-14 | $0.66 | $0.66 | 175 | — | — |
| 2016-03-11 | $0.65 | $0.65 | 500 | — | — |
| 2016-03-10 | $0.69 | $0.69 | 6,225 | — | — |
| 2016-03-09 | $0.70 | $0.70 | 475 | — | — |
| 2016-03-08 | $0.66 | $0.66 | 4,125 | — | — |
| 2016-03-07 | $0.73 | $0.73 | 9,450 | — | — |
| 2016-03-04 | $0.74 | $0.74 | 3,000 | — | — |
| 2016-03-03 | $0.70 | $0.70 | 4,750 | — | — |
| 2016-03-02 | $0.60 | $0.60 | 700 | — | — |
| 2016-03-01 | $0.64 | $0.64 | 0 | — | — |
| 2016-02-29 | $0.64 | $0.64 | 2,500 | — | — |
| 2016-02-26 | $0.63 | $0.63 | 0 | — | — |
| 2016-02-25 | $0.63 | $0.63 | 0 | — | — |
| 2016-02-24 | $0.63 | $0.63 | 4,000 | — | — |
| 2016-02-23 | $0.75 | $0.75 | 750 | — | — |
| 2016-02-22 | $0.69 | $0.69 | 17,375 | — | — |
| 2016-02-19 | $0.58 | $0.58 | 2,375 | — | — |
| 2016-02-18 | $0.50 | $0.50 | 4,250 | — | — |
| 2016-02-17 | $0.47 | $0.47 | 0 | — | — |
| 2016-02-16 | $0.47 | $0.47 | 0 | — | — |
| 2016-02-12 | $0.47 | $0.47 | 1,000 | — | — |
| 2016-02-11 | $0.47 | $0.47 | 350 | — | — |
| 2016-02-10 | $0.40 | $0.40 | 0 | — | — |
| 2016-02-09 | $0.40 | $0.40 | 3,000 | — | — |
| 2016-02-08 | $0.33 | $0.33 | 7,075 | — | — |
| 2016-02-05 | $0.27 | $0.27 | 1,825 | — | — |
| 2016-02-04 | $0.28 | $0.28 | 750 | — | — |
| 2016-02-03 | $0.27 | $0.27 | 0 | — | — |
| 2016-02-02 | $0.27 | $0.27 | 0 | — | — |
| 2016-02-01 | $0.27 | $0.27 | 1,000 | — | — |
| 2016-01-29 | $0.26 | $0.26 | 375 | — | — |
| 2016-01-28 | $0.24 | $0.24 | 0 | — | — |
| 2016-01-27 | $0.24 | $0.24 | 0 | — | — |
| 2016-01-26 | $0.24 | $0.24 | 0 | — | — |
| 2016-01-25 | $0.24 | $0.24 | 0 | — | — |
| 2016-01-22 | $0.24 | $0.24 | 50 | — | — |
| 2016-01-21 | $0.28 | $0.28 | 3,475 | — | — |
| 2016-01-20 | $0.23 | $0.23 | 1,250 | — | — |
| 2016-01-19 | $0.23 | $0.23 | 250 | — | — |
| 2016-01-15 | $0.29 | $0.29 | 0 | — | — |
| 2016-01-14 | $0.29 | $0.29 | 575 | — | — |
| 2016-01-13 | $0.30 | $0.30 | 0 | — | — |
| 2016-01-12 | $0.30 | $0.30 | 0 | — | — |
| 2016-01-11 | $0.30 | $0.30 | 0 | — | — |
| 2016-01-08 | $0.30 | $0.30 | 500 | — | — |
| 2016-01-07 | $0.30 | $0.30 | 750 | — | — |
| 2016-01-06 | $0.30 | $0.30 | 125 | — | — |
| 2016-01-05 | $0.30 | $0.30 | 500 | — | — |
| 2016-01-04 | $0.25 | $0.25 | 2,500 | — | — |