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
- 2004-08-12 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 | $0.65 | $0.65 | 71,300 | — | — |
| 2016-12-29 | $0.62 | $0.62 | 29,900 | — | — |
| 2016-12-28 | $0.61 | $0.61 | 144,500 | — | — |
| 2016-12-27 | $0.53 | $0.53 | 29,900 | — | — |
| 2016-12-23 | $0.55 | $0.55 | 19,900 | — | — |
| 2016-12-22 | $0.53 | $0.53 | 12,900 | — | — |
| 2016-12-21 | $0.53 | $0.53 | 56,400 | — | — |
| 2016-12-20 | $0.55 | $0.55 | 113,900 | — | — |
| 2016-12-19 | $0.53 | $0.53 | 117,000 | — | — |
| 2016-12-16 | $0.54 | $0.54 | 50,300 | — | — |
| 2016-12-15 | $0.52 | $0.52 | 22,100 | — | — |
| 2016-12-14 | $0.53 | $0.53 | 71,600 | — | — |
| 2016-12-13 | $0.53 | $0.53 | 20,800 | — | — |
| 2016-12-12 | $0.52 | $0.52 | 31,800 | — | — |
| 2016-12-09 | $0.55 | $0.55 | 98,300 | — | — |
| 2016-12-08 | $0.54 | $0.54 | 96,700 | — | — |
| 2016-12-07 | $0.53 | $0.53 | 34,400 | — | — |
| 2016-12-06 | $0.55 | $0.55 | 90,900 | — | — |
| 2016-12-05 | $0.53 | $0.53 | 48,800 | — | — |
| 2016-12-02 | $0.55 | $0.55 | 149,800 | — | — |
| 2016-12-01 | $0.58 | $0.58 | 24,400 | — | — |
| 2016-11-30 | $0.56 | $0.56 | 59,500 | — | — |
| 2016-11-29 | $0.59 | $0.59 | 72,300 | — | — |
| 2016-11-28 | $0.61 | $0.61 | 22,300 | — | — |
| 2016-11-25 | $0.62 | $0.62 | 1,100 | — | — |
| 2016-11-23 | $0.62 | $0.62 | 76,300 | — | — |
| 2016-11-22 | $0.59 | $0.59 | 11,600 | — | — |
| 2016-11-21 | $0.61 | $0.61 | 40,600 | — | — |
| 2016-11-18 | $0.60 | $0.60 | 98,000 | — | — |
| 2016-11-17 | $0.57 | $0.57 | 108,800 | — | — |
| 2016-11-16 | $0.53 | $0.53 | 63,000 | — | — |
| 2016-11-15 | $0.60 | $0.60 | 263,900 | — | — |
| 2016-11-14 | $0.51 | $0.51 | 683,600 | — | — |
| 2016-11-11 | $0.56 | $0.56 | 423,100 | — | — |
| 2016-11-10 | $0.63 | $0.63 | 32,500 | — | — |
| 2016-11-09 | $0.59 | $0.59 | 73,400 | — | — |
| 2016-11-08 | $0.60 | $0.60 | 24,000 | — | — |
| 2016-11-07 | $0.59 | $0.59 | 124,800 | — | — |
| 2016-11-04 | $0.63 | $0.63 | 126,300 | — | — |
| 2016-11-03 | $0.61 | $0.61 | 85,900 | — | — |
| 2016-11-02 | $0.69 | $0.69 | 24,800 | — | — |
| 2016-11-01 | $0.66 | $0.66 | 51,500 | — | — |
| 2016-10-31 | $0.70 | $0.70 | 15,400 | — | — |
| 2016-10-28 | $0.72 | $0.72 | 200 | — | — |
| 2016-10-27 | $0.73 | $0.73 | 8,500 | — | — |
| 2016-10-26 | $0.72 | $0.72 | 28,900 | — | — |
| 2016-10-25 | $0.72 | $0.72 | 30,800 | — | — |
| 2016-10-24 | $0.75 | $0.75 | 91,900 | — | — |
| 2016-10-21 | $0.75 | $0.75 | 315,400 | — | — |
| 2016-10-20 | $0.82 | $0.82 | 29,100 | — | — |
| 2016-10-19 | $0.83 | $0.83 | 65,400 | — | — |
| 2016-10-18 | $0.86 | $0.86 | 13,400 | — | — |
| 2016-10-17 | $0.81 | $0.81 | 12,300 | — | — |
| 2016-10-14 | $0.86 | $0.86 | 338,100 | — | — |
| 2016-10-13 | $0.86 | $0.86 | 64,100 | — | — |
| 2016-10-12 | $0.90 | $0.90 | 12,300 | — | — |
| 2016-10-11 | $0.90 | $0.90 | 29,600 | — | — |
| 2016-10-10 | $0.90 | $0.90 | 46,500 | — | — |
| 2016-10-07 | $0.90 | $0.90 | 85,500 | — | — |
| 2016-10-06 | $0.88 | $0.88 | 16,800 | — | — |
| 2016-10-05 | $0.89 | $0.89 | 45,100 | — | — |
| 2016-10-04 | $0.80 | $0.80 | 23,300 | — | — |
| 2016-10-03 | $0.86 | $0.86 | 68,300 | — | — |
| 2016-09-30 | $0.87 | $0.87 | 16,600 | — | — |
| 2016-09-29 | $0.88 | $0.88 | 112,100 | — | — |
| 2016-09-28 | $0.79 | $0.79 | 105,900 | — | — |
| 2016-09-27 | $0.77 | $0.77 | 271,100 | — | — |
| 2016-09-26 | $0.59 | $0.59 | 2,800 | — | — |
| 2016-09-23 | $0.64 | $0.64 | 11,100 | — | — |
| 2016-09-22 | $0.64 | $0.64 | 71,400 | — | — |
| 2016-09-21 | $0.66 | $0.66 | 10,700 | — | — |
| 2016-09-20 | $0.62 | $0.62 | 23,700 | — | — |
| 2016-09-19 | $0.67 | $0.67 | 12,800 | — | — |
| 2016-09-16 | $0.61 | $0.61 | 39,900 | — | — |
| 2016-09-15 | $0.59 | $0.59 | 49,200 | — | — |
| 2016-09-14 | $0.62 | $0.62 | 35,700 | — | — |
| 2016-09-13 | $0.63 | $0.63 | 16,300 | — | — |
| 2016-09-12 | $0.65 | $0.65 | 18,400 | — | — |
| 2016-09-09 | $0.66 | $0.66 | 11,500 | — | — |
| 2016-09-08 | $0.66 | $0.66 | 4,100 | — | — |
| 2016-09-07 | $0.67 | $0.67 | 13,100 | — | — |
| 2016-09-06 | $0.66 | $0.66 | 13,400 | — | — |
| 2016-09-02 | $0.67 | $0.67 | 35,300 | — | — |
| 2016-09-01 | $0.67 | $0.67 | 14,300 | — | — |
| 2016-08-31 | $0.70 | $0.70 | 27,900 | — | — |
| 2016-08-30 | $0.67 | $0.67 | 56,800 | — | — |
| 2016-08-29 | $0.67 | $0.67 | 35,300 | — | — |
| 2016-08-26 | $0.68 | $0.68 | 3,200 | — | — |
| 2016-08-25 | $0.68 | $0.68 | 58,600 | — | — |
| 2016-08-24 | $0.66 | $0.66 | 53,900 | — | — |
| 2016-08-23 | $0.68 | $0.68 | 32,500 | — | — |
| 2016-08-22 | $0.71 | $0.71 | 127,800 | — | — |
| 2016-08-19 | $0.65 | $0.65 | 15,800 | — | — |
| 2016-08-18 | $0.69 | $0.69 | 28,600 | — | — |
| 2016-08-17 | $0.68 | $0.68 | 68,600 | — | — |
| 2016-08-16 | $0.72 | $0.72 | 12,500 | — | — |
| 2016-08-15 | $0.71 | $0.71 | 91,500 | — | — |
| 2016-08-12 | $0.73 | $0.73 | 133,700 | — | — |
| 2016-08-11 | $0.71 | $0.71 | 126,100 | — | — |
| 2016-08-10 | $0.70 | $0.70 | 107,300 | — | — |
| 2016-08-09 | $0.74 | $0.74 | 189,800 | — | — |
| 2016-08-08 | $0.74 | $0.74 | 185,800 | — | — |
| 2016-08-05 | $0.73 | $0.73 | 570,800 | — | — |
| 2016-08-04 | $0.92 | $0.92 | 0 | — | — |
| 2016-08-03 | $0.92 | $0.92 | 929,100 | — | — |
| 2016-08-02 | $1.38 | $1.38 | 52,500 | — | — |
| 2016-08-01 | $1.35 | $1.35 | 119,300 | — | — |
| 2016-07-29 | $1.21 | $1.21 | 32,500 | — | — |
| 2016-07-28 | $1.27 | $1.27 | 27,300 | — | — |
| 2016-07-27 | $1.30 | $1.30 | 23,100 | — | — |
| 2016-07-26 | $1.30 | $1.30 | 35,400 | — | — |
| 2016-07-25 | $1.34 | $1.34 | 27,800 | — | — |
| 2016-07-22 | $1.39 | $1.39 | 107,700 | — | — |
| 2016-07-21 | $1.37 | $1.37 | 58,000 | — | — |
| 2016-07-20 | $1.38 | $1.38 | 22,700 | — | — |
| 2016-07-19 | $1.41 | $1.41 | 97,600 | — | — |
| 2016-07-18 | $1.42 | $1.42 | 100,700 | — | — |
| 2016-07-15 | $1.38 | $1.38 | 100,800 | — | — |
| 2016-07-14 | $1.26 | $1.26 | 38,800 | — | — |
| 2016-07-13 | $1.28 | $1.28 | 610,600 | — | — |
| 2016-07-12 | $1.17 | $1.17 | 22,600 | — | — |
| 2016-07-11 | $1.26 | $1.26 | 198,900 | — | — |
| 2016-07-08 | $1.26 | $1.26 | 1,004,400 | — | — |
| 2016-07-07 | $1.01 | $1.01 | 11,200 | — | — |
| 2016-07-06 | $0.98 | $0.98 | 24,400 | — | — |
| 2016-07-05 | $0.99 | $0.99 | 7,600 | — | — |
| 2016-07-01 | $0.99 | $0.99 | 20,900 | — | — |
| 2016-06-30 | $0.98 | $0.98 | 88,100 | — | — |
| 2016-06-29 | $0.99 | $0.99 | 10,700 | — | — |
| 2016-06-28 | $0.96 | $0.96 | 6,500 | — | — |
| 2016-06-27 | $0.97 | $0.97 | 11,700 | — | — |
| 2016-06-24 | $0.95 | $0.95 | 30,400 | — | — |
| 2016-06-23 | $0.96 | $0.96 | 61,600 | — | — |
| 2016-06-22 | $0.98 | $0.98 | 18,000 | — | — |
| 2016-06-21 | $0.96 | $0.96 | 68,200 | — | — |
| 2016-06-20 | $1.03 | $1.03 | 11,100 | — | — |
| 2016-06-17 | $1.03 | $1.03 | 27,600 | — | — |
| 2016-06-16 | $1.07 | $1.07 | 20,100 | — | — |
| 2016-06-15 | $1.14 | $1.14 | 31,800 | — | — |
| 2016-06-14 | $1.15 | $1.15 | 34,400 | — | — |
| 2016-06-13 | $1.14 | $1.14 | 15,800 | — | — |
| 2016-06-10 | $1.17 | $1.17 | 19,800 | — | — |
| 2016-06-09 | $1.12 | $1.12 | 21,300 | — | — |
| 2016-06-08 | $1.08 | $1.08 | 53,400 | — | — |
| 2016-06-07 | $1.10 | $1.10 | 57,000 | — | — |
| 2016-06-06 | $1.18 | $1.18 | 18,400 | — | — |
| 2016-06-03 | $1.21 | $1.21 | 15,300 | — | — |
| 2016-06-02 | $1.20 | $1.20 | 28,000 | — | — |
| 2016-06-01 | $1.24 | $1.24 | 25,400 | — | — |
| 2016-05-31 | $1.24 | $1.24 | 63,700 | — | — |
| 2016-05-27 | $1.20 | $1.20 | 15,000 | — | — |
| 2016-05-26 | $1.18 | $1.18 | 14,200 | — | — |
| 2016-05-25 | $1.20 | $1.20 | 13,300 | — | — |
| 2016-05-24 | $1.25 | $1.25 | 14,100 | — | — |
| 2016-05-23 | $1.22 | $1.22 | 14,700 | — | — |
| 2016-05-20 | $1.19 | $1.19 | 11,400 | — | — |
| 2016-05-19 | $1.19 | $1.19 | 5,700 | — | — |
| 2016-05-18 | $1.25 | $1.25 | 26,000 | — | — |
| 2016-05-17 | $1.25 | $1.25 | 20,700 | — | — |
| 2016-05-16 | $1.18 | $1.18 | 83,800 | — | — |
| 2016-05-13 | $1.26 | $1.26 | 28,600 | — | — |
| 2016-05-12 | $1.24 | $1.24 | 44,500 | — | — |
| 2016-05-11 | $1.25 | $1.25 | 61,300 | — | — |
| 2016-05-10 | $1.26 | $1.26 | 152,400 | — | — |
| 2016-05-09 | $1.52 | $1.52 | 20,700 | — | — |
| 2016-05-06 | $1.53 | $1.53 | 16,900 | — | — |
| 2016-05-05 | $1.53 | $1.53 | 15,600 | — | — |
| 2016-05-04 | $1.59 | $1.59 | 61,600 | — | — |
| 2016-05-03 | $1.46 | $1.46 | 40,900 | — | — |
| 2016-05-02 | $1.46 | $1.46 | 19,700 | — | — |
| 2016-04-29 | $1.47 | $1.47 | 45,100 | — | — |
| 2016-04-28 | $1.45 | $1.45 | 114,600 | — | — |
| 2016-04-27 | $1.55 | $1.55 | 50,200 | — | — |
| 2016-04-26 | $1.62 | $1.62 | 59,400 | — | — |
| 2016-04-25 | $1.67 | $1.67 | 34,400 | — | — |
| 2016-04-22 | $1.64 | $1.64 | 77,700 | — | — |
| 2016-04-21 | $1.63 | $1.63 | 49,400 | — | — |
| 2016-04-20 | $1.62 | $1.62 | 67,100 | — | — |
| 2016-04-19 | $1.57 | $1.57 | 69,800 | — | — |
| 2016-04-18 | $1.67 | $1.67 | 76,900 | — | — |
| 2016-04-15 | $1.69 | $1.69 | 104,000 | — | — |
| 2016-04-14 | $1.76 | $1.76 | 755,400 | — | — |
| 2016-04-13 | $1.67 | $1.67 | 167,500 | — | — |
| 2016-04-12 | $1.59 | $1.59 | 69,200 | — | — |
| 2016-04-11 | $1.61 | $1.61 | 54,300 | — | — |
| 2016-04-08 | $1.61 | $1.61 | 169,200 | — | — |
| 2016-04-07 | $1.65 | $1.65 | 781,000 | — | — |
| 2016-04-06 | $1.63 | $1.63 | 326,000 | — | — |
| 2016-04-05 | $1.71 | $1.71 | 1,575,800 | — | — |
| 2016-04-04 | $1.65 | $1.65 | 3,245,100 | — | — |
| 2016-04-01 | $1.11 | $1.11 | 51,400 | — | — |
| 2016-03-31 | $1.10 | $1.10 | 67,400 | — | — |
| 2016-03-30 | $1.10 | $1.10 | 41,600 | — | — |
| 2016-03-29 | $1.07 | $1.07 | 47,200 | — | — |
| 2016-03-28 | $1.05 | $1.05 | 44,800 | — | — |
| 2016-03-24 | $1.11 | $1.11 | 53,400 | — | — |
| 2016-03-23 | $1.08 | $1.08 | 92,500 | — | — |
| 2016-03-22 | $1.09 | $1.09 | 95,200 | — | — |
| 2016-03-21 | $1.05 | $1.05 | 39,300 | — | — |
| 2016-03-18 | $1.02 | $1.02 | 33,500 | — | — |
| 2016-03-17 | $0.99 | $0.99 | 27,200 | — | — |
| 2016-03-16 | $1.02 | $1.02 | 26,200 | — | — |
| 2016-03-15 | $1.02 | $1.02 | 57,900 | — | — |
| 2016-03-14 | $1.06 | $1.06 | 75,100 | — | — |
| 2016-03-11 | $1.00 | $1.00 | 297,800 | — | — |
| 2016-03-10 | $0.90 | $0.90 | 10,000 | — | — |
| 2016-03-09 | $0.92 | $0.92 | 18,900 | — | — |
| 2016-03-08 | $0.90 | $0.90 | 13,100 | — | — |
| 2016-03-07 | $0.88 | $0.88 | 35,500 | — | — |
| 2016-03-04 | $0.88 | $0.88 | 24,400 | — | — |
| 2016-03-03 | $0.92 | $0.92 | 56,900 | — | — |
| 2016-03-02 | $0.92 | $0.92 | 24,300 | — | — |
| 2016-03-01 | $0.87 | $0.87 | 19,400 | — | — |
| 2016-02-29 | $0.89 | $0.89 | 9,000 | — | — |
| 2016-02-26 | $0.91 | $0.91 | 22,000 | — | — |
| 2016-02-25 | $0.94 | $0.94 | 38,700 | — | — |
| 2016-02-24 | $0.88 | $0.88 | 87,700 | — | — |
| 2016-02-23 | $0.90 | $0.90 | 163,400 | — | — |
| 2016-02-22 | $0.97 | $0.97 | 86,800 | — | — |
| 2016-02-19 | $0.93 | $0.93 | 70,600 | — | — |
| 2016-02-18 | $0.89 | $0.89 | 25,700 | — | — |
| 2016-02-17 | $0.90 | $0.90 | 49,100 | — | — |
| 2016-02-16 | $0.85 | $0.85 | 80,100 | — | — |
| 2016-02-12 | $0.85 | $0.85 | 56,400 | — | — |
| 2016-02-11 | $0.81 | $0.81 | 23,500 | — | — |
| 2016-02-10 | $0.80 | $0.80 | 30,800 | — | — |
| 2016-02-09 | $0.78 | $0.78 | 92,700 | — | — |
| 2016-02-08 | $0.78 | $0.78 | 67,500 | — | — |
| 2016-02-05 | $0.82 | $0.82 | 31,100 | — | — |
| 2016-02-04 | $0.79 | $0.79 | 32,200 | — | — |
| 2016-02-03 | $0.78 | $0.78 | 56,200 | — | — |
| 2016-02-02 | $0.81 | $0.81 | 93,800 | — | — |
| 2016-02-01 | $0.81 | $0.81 | 174,800 | — | — |
| 2016-01-29 | $0.68 | $0.68 | 83,400 | — | — |
| 2016-01-28 | $0.68 | $0.68 | 30,600 | — | — |
| 2016-01-27 | $0.70 | $0.70 | 22,800 | — | — |
| 2016-01-26 | $0.66 | $0.66 | 57,000 | — | — |
| 2016-01-25 | $0.71 | $0.71 | 58,600 | — | — |
| 2016-01-22 | $0.73 | $0.73 | 79,500 | — | — |
| 2016-01-21 | $0.64 | $0.64 | 35,100 | — | — |
| 2016-01-20 | $0.59 | $0.59 | 107,500 | — | — |
| 2016-01-19 | $0.60 | $0.60 | 67,200 | — | — |
| 2016-01-15 | $0.66 | $0.66 | 27,500 | — | — |
| 2016-01-14 | $0.70 | $0.70 | 74,200 | — | — |
| 2016-01-13 | $0.70 | $0.70 | 75,000 | — | — |
| 2016-01-12 | $0.69 | $0.69 | 6,800 | — | — |
| 2016-01-11 | $0.69 | $0.69 | 36,200 | — | — |
| 2016-01-08 | $0.69 | $0.69 | 134,100 | — | — |
| 2016-01-07 | $0.70 | $0.70 | 66,000 | — | — |
| 2016-01-06 | $0.71 | $0.71 | 107,500 | — | — |
| 2016-01-05 | $0.76 | $0.76 | 10,800 | — | — |
| 2016-01-04 | $0.75 | $0.75 | 21,700 | — | — |