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
- 1997-11-26 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 | $0.72 | $0.72 | 20,500 | — | — |
| 2016-12-29 | $0.73 | $0.73 | 12,600 | — | — |
| 2016-12-28 | $0.70 | $0.70 | 55,300 | — | — |
| 2016-12-27 | $0.71 | $0.71 | 7,000 | — | — |
| 2016-12-23 | $0.71 | $0.71 | 8,800 | — | — |
| 2016-12-22 | $0.72 | $0.72 | 16,200 | — | — |
| 2016-12-21 | $0.72 | $0.72 | 1,600 | — | — |
| 2016-12-20 | $0.71 | $0.71 | 3,300 | — | — |
| 2016-12-19 | $0.71 | $0.71 | 79,700 | — | — |
| 2016-12-16 | $0.72 | $0.72 | 5,900 | — | — |
| 2016-12-15 | $0.72 | $0.72 | 3,100 | — | — |
| 2016-12-14 | $0.74 | $0.74 | 12,200 | — | — |
| 2016-12-13 | $0.74 | $0.74 | 27,900 | — | — |
| 2016-12-12 | $0.71 | $0.71 | 26,800 | — | — |
| 2016-12-09 | $0.69 | $0.69 | 2,400 | — | — |
| 2016-12-08 | $0.70 | $0.70 | 9,300 | — | — |
| 2016-12-07 | $0.68 | $0.68 | 22,800 | — | — |
| 2016-12-06 | $0.71 | $0.71 | 24,900 | — | — |
| 2016-12-05 | $0.73 | $0.73 | 37,300 | — | — |
| 2016-12-02 | $0.72 | $0.72 | 33,100 | — | — |
| 2016-12-01 | $0.71 | $0.71 | 5,700 | — | — |
| 2016-11-30 | $0.71 | $0.71 | 10,000 | — | — |
| 2016-11-29 | $0.69 | $0.69 | 5,500 | — | — |
| 2016-11-28 | $0.67 | $0.67 | 8,600 | — | — |
| 2016-11-25 | $0.73 | $0.73 | 4,400 | — | — |
| 2016-11-23 | $0.71 | $0.71 | 11,600 | — | — |
| 2016-11-22 | $0.71 | $0.71 | 2,100 | — | — |
| 2016-11-21 | $0.71 | $0.71 | 500 | — | — |
| 2016-11-18 | $0.71 | $0.71 | 200 | — | — |
| 2016-11-17 | $0.70 | $0.70 | 34,000 | — | — |
| 2016-11-16 | $0.67 | $0.67 | 3,100 | — | — |
| 2016-11-15 | $0.65 | $0.65 | 4,000 | — | — |
| 2016-11-14 | $0.65 | $0.65 | 0 | — | — |
| 2016-11-11 | $0.65 | $0.65 | 49,400 | — | — |
| 2016-11-10 | $0.64 | $0.64 | 800 | — | — |
| 2016-11-09 | $0.64 | $0.64 | 5,200 | — | — |
| 2016-11-08 | $0.65 | $0.65 | 1,300 | — | — |
| 2016-11-07 | $0.64 | $0.64 | 700 | — | — |
| 2016-11-04 | $0.64 | $0.64 | 1,000 | — | — |
| 2016-11-03 | $0.64 | $0.64 | 10,300 | — | — |
| 2016-11-02 | $0.60 | $0.60 | 6,800 | — | — |
| 2016-11-01 | $0.60 | $0.60 | 4,100 | — | — |
| 2016-10-31 | $0.59 | $0.59 | 15,300 | — | — |
| 2016-10-28 | $0.66 | $0.66 | 2,200 | — | — |
| 2016-10-27 | $0.62 | $0.62 | 2,100 | — | — |
| 2016-10-26 | $0.68 | $0.68 | 4,900 | — | — |
| 2016-10-25 | $0.68 | $0.68 | 1,700 | — | — |
| 2016-10-24 | $0.68 | $0.68 | 4,400 | — | — |
| 2016-10-21 | $0.69 | $0.69 | 3,800 | — | — |
| 2016-10-20 | $0.68 | $0.68 | 4,600 | — | — |
| 2016-10-19 | $0.78 | $0.78 | 6,200 | — | — |
| 2016-10-18 | $0.70 | $0.70 | 20,900 | — | — |
| 2016-10-17 | $0.70 | $0.70 | 4,000 | — | — |
| 2016-10-14 | $0.72 | $0.72 | 3,200 | — | — |
| 2016-10-13 | $0.70 | $0.70 | 22,300 | — | — |
| 2016-10-12 | $0.73 | $0.73 | 5,100 | — | — |
| 2016-10-11 | $0.72 | $0.72 | 400 | — | — |
| 2016-10-10 | $0.72 | $0.72 | 2,500 | — | — |
| 2016-10-07 | $0.81 | $0.81 | 600 | — | — |
| 2016-10-06 | $0.69 | $0.69 | 4,200 | — | — |
| 2016-10-05 | $0.71 | $0.71 | 400 | — | — |
| 2016-10-04 | $0.69 | $0.69 | 100 | — | — |
| 2016-10-03 | $0.70 | $0.70 | 200 | — | — |
| 2016-09-30 | $0.70 | $0.70 | 4,900 | — | — |
| 2016-09-29 | $0.76 | $0.76 | 10,600 | — | — |
| 2016-09-28 | $0.80 | $0.80 | 300 | — | — |
| 2016-09-27 | $0.75 | $0.75 | 0 | — | — |
| 2016-09-26 | $0.75 | $0.75 | 22,700 | — | — |
| 2016-09-23 | $0.82 | $0.82 | 8,700 | — | — |
| 2016-09-22 | $0.79 | $0.79 | 2,000 | — | — |
| 2016-09-21 | $0.76 | $0.76 | 6,100 | — | — |
| 2016-09-20 | $0.73 | $0.73 | 6,100 | — | — |
| 2016-09-19 | $0.77 | $0.77 | 7,900 | — | — |
| 2016-09-16 | $0.70 | $0.70 | 9,100 | — | — |
| 2016-09-15 | $0.72 | $0.72 | 2,000 | — | — |
| 2016-09-14 | $0.72 | $0.72 | 2,600 | — | — |
| 2016-09-13 | $0.70 | $0.70 | 2,200 | — | — |
| 2016-09-12 | $0.68 | $0.68 | 0 | — | — |
| 2016-09-09 | $0.68 | $0.68 | 1,700 | — | — |
| 2016-09-08 | $0.70 | $0.70 | 100 | — | — |
| 2016-09-07 | $0.67 | $0.67 | 700 | — | — |
| 2016-09-06 | $0.67 | $0.67 | 8,500 | — | — |
| 2016-09-02 | $0.67 | $0.67 | 100 | — | — |
| 2016-09-01 | $0.75 | $0.75 | 2,800 | — | — |
| 2016-08-31 | $0.66 | $0.66 | 11,800 | — | — |
| 2016-08-30 | $0.69 | $0.69 | 1,000 | — | — |
| 2016-08-29 | $0.78 | $0.78 | 4,400 | — | — |
| 2016-08-26 | $0.77 | $0.77 | 1,500 | — | — |
| 2016-08-25 | $0.77 | $0.77 | 5,500 | — | — |
| 2016-08-24 | $0.80 | $0.80 | 2,100 | — | — |
| 2016-08-23 | $0.82 | $0.82 | 24,500 | — | — |
| 2016-08-22 | $0.81 | $0.81 | 1,800 | — | — |
| 2016-08-19 | $0.78 | $0.78 | 1,900 | — | — |
| 2016-08-18 | $0.78 | $0.78 | 1,400 | — | — |
| 2016-08-17 | $0.75 | $0.75 | 300 | — | — |
| 2016-08-16 | $0.75 | $0.75 | 700 | — | — |
| 2016-08-15 | $0.79 | $0.79 | 13,300 | — | — |
| 2016-08-12 | $0.73 | $0.73 | 400 | — | — |
| 2016-08-11 | $0.72 | $0.72 | 1,500 | — | — |
| 2016-08-10 | $0.70 | $0.70 | 10,800 | — | — |
| 2016-08-09 | $0.83 | $0.83 | 5,200 | — | — |
| 2016-08-08 | $0.78 | $0.78 | 3,700 | — | — |
| 2016-08-05 | $0.78 | $0.78 | 4,000 | — | — |
| 2016-08-04 | $0.84 | $0.84 | 9,100 | — | — |
| 2016-08-03 | $0.82 | $0.82 | 4,800 | — | — |
| 2016-08-02 | $0.84 | $0.84 | 12,500 | — | — |
| 2016-08-01 | $0.82 | $0.82 | 20,500 | — | — |
| 2016-07-29 | $0.79 | $0.79 | 11,900 | — | — |
| 2016-07-28 | $0.78 | $0.78 | 21,100 | — | — |
| 2016-07-27 | $0.79 | $0.79 | 0 | — | — |
| 2016-07-26 | $0.79 | $0.79 | 4,400 | — | — |
| 2016-07-25 | $0.79 | $0.79 | 12,600 | — | — |
| 2016-07-22 | $0.79 | $0.79 | 100 | — | — |
| 2016-07-21 | $0.74 | $0.74 | 7,300 | — | — |
| 2016-07-20 | $0.79 | $0.79 | 18,300 | — | — |
| 2016-07-19 | $0.75 | $0.75 | 33,300 | — | — |
| 2016-07-18 | $0.71 | $0.71 | 1,300 | — | — |
| 2016-07-15 | $0.72 | $0.72 | 5,700 | — | — |
| 2016-07-14 | $0.76 | $0.76 | 9,100 | — | — |
| 2016-07-13 | $0.74 | $0.74 | 1,300 | — | — |
| 2016-07-12 | $0.71 | $0.71 | 1,300 | — | — |
| 2016-07-11 | $0.70 | $0.70 | 14,300 | — | — |
| 2016-07-08 | $0.66 | $0.66 | 3,600 | — | — |
| 2016-07-07 | $0.66 | $0.66 | 1,400 | — | — |
| 2016-07-06 | $0.71 | $0.71 | 1,200 | — | — |
| 2016-07-05 | $0.70 | $0.70 | 20,100 | — | — |
| 2016-07-01 | $0.66 | $0.66 | 0 | — | — |
| 2016-06-30 | $0.66 | $0.66 | 16,000 | — | — |
| 2016-06-29 | $0.67 | $0.67 | 1,700 | — | — |
| 2016-06-28 | $0.68 | $0.68 | 13,900 | — | — |
| 2016-06-27 | $0.66 | $0.66 | 3,100 | — | — |
| 2016-06-24 | $0.67 | $0.67 | 2,500 | — | — |
| 2016-06-23 | $0.68 | $0.68 | 0 | — | — |
| 2016-06-22 | $0.68 | $0.68 | 7,000 | — | — |
| 2016-06-21 | $0.70 | $0.70 | 17,200 | — | — |
| 2016-06-20 | $0.62 | $0.62 | 9,500 | — | — |
| 2016-06-17 | $0.62 | $0.62 | 20,200 | — | — |
| 2016-06-16 | $0.60 | $0.60 | 200 | — | — |
| 2016-06-15 | $0.60 | $0.60 | 10,200 | — | — |
| 2016-06-14 | $0.59 | $0.59 | 1,000 | — | — |
| 2016-06-13 | $0.59 | $0.59 | 1,000 | — | — |
| 2016-06-10 | $0.60 | $0.60 | 22,100 | — | — |
| 2016-06-09 | $0.60 | $0.60 | 20,500 | — | — |
| 2016-06-08 | $0.56 | $0.56 | 13,300 | — | — |
| 2016-06-07 | $0.55 | $0.55 | 61,600 | — | — |
| 2016-06-06 | $0.55 | $0.55 | 47,900 | — | — |
| 2016-06-03 | $0.52 | $0.52 | 13,600 | — | — |
| 2016-06-02 | $0.52 | $0.52 | 49,800 | — | — |
| 2016-06-01 | $0.51 | $0.51 | 45,800 | — | — |
| 2016-05-31 | $0.51 | $0.51 | 24,200 | — | — |
| 2016-05-27 | $0.51 | $0.51 | 9,500 | — | — |
| 2016-05-26 | $0.51 | $0.51 | 67,400 | — | — |
| 2016-05-25 | $0.51 | $0.51 | 7,100 | — | — |
| 2016-05-24 | $0.51 | $0.51 | 10,500 | — | — |
| 2016-05-23 | $0.51 | $0.51 | 14,200 | — | — |
| 2016-05-20 | $0.51 | $0.51 | 12,300 | — | — |
| 2016-05-19 | $0.51 | $0.51 | 0 | — | — |
| 2016-05-18 | $0.51 | $0.51 | 68,700 | — | — |
| 2016-05-17 | $0.55 | $0.55 | 11,800 | — | — |
| 2016-05-16 | $0.54 | $0.54 | 700 | — | — |
| 2016-05-13 | $0.54 | $0.54 | 5,800 | — | — |
| 2016-05-12 | $0.54 | $0.54 | 6,800 | — | — |
| 2016-05-11 | $0.53 | $0.53 | 16,000 | — | — |
| 2016-05-10 | $0.51 | $0.51 | 8,000 | — | — |
| 2016-05-09 | $0.50 | $0.50 | 16,800 | — | — |
| 2016-05-06 | $0.50 | $0.50 | 3,800 | — | — |
| 2016-05-05 | $0.51 | $0.51 | 4,200 | — | — |
| 2016-05-04 | $0.54 | $0.54 | 22,200 | — | — |
| 2016-05-03 | $0.46 | $0.46 | 72,800 | — | — |
| 2016-05-02 | $0.50 | $0.50 | 24,600 | — | — |
| 2016-04-29 | $0.47 | $0.47 | 6,000 | — | — |
| 2016-04-28 | $0.44 | $0.44 | 48,100 | — | — |
| 2016-04-27 | $0.47 | $0.47 | 600 | — | — |
| 2016-04-26 | $0.47 | $0.47 | 5,000 | — | — |
| 2016-04-25 | $0.48 | $0.48 | 3,500 | — | — |
| 2016-04-22 | $0.47 | $0.47 | 0 | — | — |
| 2016-04-21 | $0.47 | $0.47 | 6,500 | — | — |
| 2016-04-20 | $0.45 | $0.45 | 16,700 | — | — |
| 2016-04-19 | $0.44 | $0.44 | 4,300 | — | — |
| 2016-04-18 | $0.44 | $0.44 | 6,200 | — | — |
| 2016-04-15 | $0.47 | $0.47 | 7,900 | — | — |
| 2016-04-14 | $0.46 | $0.46 | 5,800 | — | — |
| 2016-04-13 | $0.47 | $0.47 | 89,900 | — | — |
| 2016-04-12 | $0.47 | $0.47 | 400 | — | — |
| 2016-04-11 | $0.47 | $0.47 | 14,200 | — | — |
| 2016-04-08 | $0.45 | $0.45 | 3,600 | — | — |
| 2016-04-07 | $0.46 | $0.46 | 0 | — | — |
| 2016-04-06 | $0.46 | $0.46 | 3,300 | — | — |
| 2016-04-05 | $0.47 | $0.47 | 10,600 | — | — |
| 2016-04-04 | $0.49 | $0.49 | 2,200 | — | — |
| 2016-04-01 | $0.45 | $0.45 | 12,300 | — | — |
| 2016-03-31 | $0.48 | $0.48 | 8,600 | — | — |
| 2016-03-30 | $0.45 | $0.45 | 1,500 | — | — |
| 2016-03-29 | $0.44 | $0.44 | 15,800 | — | — |
| 2016-03-28 | $0.47 | $0.47 | 18,400 | — | — |
| 2016-03-24 | $0.44 | $0.44 | 0 | — | — |
| 2016-03-23 | $0.44 | $0.44 | 1,200 | — | — |
| 2016-03-22 | $0.44 | $0.44 | 600 | — | — |
| 2016-03-21 | $0.44 | $0.44 | 2,000 | — | — |
| 2016-03-18 | $0.44 | $0.44 | 200 | — | — |
| 2016-03-17 | $0.45 | $0.45 | 10,900 | — | — |
| 2016-03-16 | $0.43 | $0.43 | 0 | — | — |
| 2016-03-15 | $0.43 | $0.43 | 0 | — | — |
| 2016-03-14 | $0.43 | $0.43 | 500 | — | — |
| 2016-03-11 | $0.44 | $0.44 | 13,100 | — | — |
| 2016-03-10 | $0.43 | $0.43 | 0 | — | — |
| 2016-03-09 | $0.43 | $0.43 | 700 | — | — |
| 2016-03-08 | $0.44 | $0.44 | 35,000 | — | — |
| 2016-03-07 | $0.44 | $0.44 | 7,300 | — | — |
| 2016-03-04 | $0.42 | $0.42 | 1,900 | — | — |
| 2016-03-03 | $0.42 | $0.42 | 9,000 | — | — |
| 2016-03-02 | $0.43 | $0.43 | 500 | — | — |
| 2016-03-01 | $0.43 | $0.43 | 100 | — | — |
| 2016-02-29 | $0.42 | $0.42 | 2,100 | — | — |
| 2016-02-26 | $0.41 | $0.41 | 3,000 | — | — |
| 2016-02-25 | $0.42 | $0.42 | 5,700 | — | — |
| 2016-02-24 | $0.44 | $0.44 | 2,600 | — | — |
| 2016-02-23 | $0.42 | $0.42 | 1,000 | — | — |
| 2016-02-22 | $0.43 | $0.43 | 3,000 | — | — |
| 2016-02-19 | $0.42 | $0.42 | 19,200 | — | — |
| 2016-02-18 | $0.40 | $0.40 | 99,700 | — | — |
| 2016-02-17 | $0.42 | $0.42 | 58,000 | — | — |
| 2016-02-16 | $0.38 | $0.38 | 16,400 | — | — |
| 2016-02-12 | $0.42 | $0.42 | 2,600 | — | — |
| 2016-02-11 | $0.42 | $0.42 | 7,500 | — | — |
| 2016-02-10 | $0.39 | $0.39 | 2,900 | — | — |
| 2016-02-09 | $0.42 | $0.42 | 15,400 | — | — |
| 2016-02-08 | $0.41 | $0.41 | 3,100 | — | — |
| 2016-02-05 | $0.41 | $0.41 | 0 | — | — |
| 2016-02-04 | $0.41 | $0.41 | 6,400 | — | — |
| 2016-02-03 | $0.40 | $0.40 | 0 | — | — |
| 2016-02-02 | $0.40 | $0.40 | 12,300 | — | — |
| 2016-02-01 | $0.39 | $0.39 | 2,300 | — | — |
| 2016-01-29 | $0.38 | $0.38 | 1,500 | — | — |
| 2016-01-28 | $0.38 | $0.38 | 0 | — | — |
| 2016-01-27 | $0.38 | $0.38 | 200 | — | — |
| 2016-01-26 | $0.38 | $0.38 | 1,300 | — | — |
| 2016-01-25 | $0.38 | $0.38 | 2,000 | — | — |
| 2016-01-22 | $0.39 | $0.39 | 400 | — | — |
| 2016-01-21 | $0.39 | $0.39 | 7,200 | — | — |
| 2016-01-20 | $0.39 | $0.39 | 7,900 | — | — |
| 2016-01-19 | $0.38 | $0.38 | 55,000 | — | — |
| 2016-01-15 | $0.40 | $0.40 | 600 | — | — |
| 2016-01-14 | $0.40 | $0.40 | 0 | — | — |
| 2016-01-13 | $0.40 | $0.40 | 2,400 | — | — |
| 2016-01-12 | $0.41 | $0.41 | 31,000 | — | — |
| 2016-01-11 | $0.41 | $0.41 | 0 | — | — |
| 2016-01-08 | $0.41 | $0.41 | 42,000 | — | — |
| 2016-01-07 | $0.40 | $0.40 | 1,500 | — | — |
| 2016-01-06 | $0.40 | $0.40 | 6,500 | — | — |
| 2016-01-05 | $0.41 | $0.41 | 10,000 | — | — |
| 2016-01-04 | $0.41 | $0.41 | 10,300 | — | — |