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
- 1994-05-18 to 2026-09-03
- 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 | $0.88 | $1.08 | 8,800 | — | — |
| 2016-12-29 | $0.86 | $1.05 | 65,800 | — | — |
| 2016-12-28 | $0.87 | $1.07 | 50,200 | — | — |
| 2016-12-27 | $0.87 | $1.07 | 22,000 | — | — |
| 2016-12-23 | $0.89 | $1.09 | 81,400 | — | — |
| 2016-12-22 | $0.89 | $1.09 | 78,300 | — | — |
| 2016-12-21 | $0.85 | $1.04 | 38,200 | — | — |
| 2016-12-20 | $0.90 | $1.10 | 60,700 | — | — |
| 2016-12-19 | $0.93 | $1.14 | 4,500 | — | — |
| 2016-12-16 | $0.93 | $1.14 | 7,700 | — | — |
| 2016-12-15 | $0.96 | $1.18 | 18,600 | — | — |
| 2016-12-14 | $0.96 | $1.18 | 4,300 | — | — |
| 2016-12-13 | $0.95 | $1.16 | 27,200 | — | — |
| 2016-12-12 | $0.94 | $1.15 | 61,600 | — | — |
| 2016-12-09 | $0.95 | $1.16 | 23,900 | — | — |
| 2016-12-08 | $0.93 | $1.14 | 29,300 | — | — |
| 2016-12-07 | $0.97 | $1.19 | 1,600 | — | — |
| 2016-12-06 | $0.96 | $1.18 | 30,600 | — | — |
| 2016-12-05 | $0.96 | $1.18 | 13,800 | — | — |
| 2016-12-02 | $0.97 | $1.19 | 34,500 | — | — |
| 2016-12-01 | $0.97 | $1.19 | 32,900 | — | — |
| 2016-11-30 | $0.98 | $1.20 | 20,600 | — | — |
| 2016-11-29 | $0.97 | $1.19 | 18,000 | — | — |
| 2016-11-28 | $0.97 | $1.19 | 37,900 | — | — |
| 2016-11-25 | $0.99 | $1.21 | 4,000 | — | — |
| 2016-11-23 | $1.00 | $1.23 | 8,000 | — | — |
| 2016-11-22 | $0.99 | $1.21 | 21,500 | — | — |
| 2016-11-21 | $0.99 | $1.21 | 53,900 | — | — |
| 2016-11-18 | $1.01 | $1.24 | 29,500 | — | — |
| 2016-11-17 | $1.02 | $1.25 | 72,300 | — | — |
| 2016-11-16 | $1.01 | $1.24 | 199,300 | — | — |
| 2016-11-15 | $1.05 | $1.29 | 91,600 | — | — |
| 2016-11-14 | $1.04 | $1.27 | 43,000 | — | — |
| 2016-11-11 | $1.04 | $1.27 | 10,900 | — | — |
| 2016-11-10 | $1.00 | $1.23 | 12,900 | — | — |
| 2016-11-09 | $1.01 | $1.24 | 21,300 | — | — |
| 2016-11-08 | $0.99 | $1.21 | 34,200 | — | — |
| 2016-11-07 | $1.00 | $1.23 | 11,100 | — | — |
| 2016-11-04 | $0.98 | $1.20 | 10,700 | — | — |
| 2016-11-03 | $0.98 | $1.20 | 7,700 | — | — |
| 2016-11-02 | $0.99 | $1.21 | 27,200 | — | — |
| 2016-11-01 | $1.00 | $1.23 | 35,800 | — | — |
| 2016-10-31 | $0.99 | $1.21 | 8,400 | — | — |
| 2016-10-28 | $0.98 | $1.20 | 400 | — | — |
| 2016-10-27 | $0.98 | $1.20 | 7,700 | — | — |
| 2016-10-26 | $0.98 | $1.20 | 2,600 | — | — |
| 2016-10-25 | $0.99 | $1.21 | 20,900 | — | — |
| 2016-10-24 | $0.98 | $1.20 | 9,200 | — | — |
| 2016-10-21 | $0.96 | $1.18 | 11,200 | — | — |
| 2016-10-20 | $0.95 | $1.16 | 13,900 | — | — |
| 2016-10-19 | $0.97 | $1.19 | 1,900 | — | — |
| 2016-10-18 | $1.00 | $1.23 | 15,100 | — | — |
| 2016-10-17 | $0.97 | $1.19 | 13,900 | — | — |
| 2016-10-14 | $0.91 | $1.12 | 8,100 | — | — |
| 2016-10-13 | $0.92 | $1.13 | 74,900 | — | — |
| 2016-10-12 | $0.88 | $1.08 | 43,800 | — | — |
| 2016-10-11 | $0.88 | $1.08 | 34,700 | — | — |
| 2016-10-10 | $0.97 | $1.19 | 9,200 | — | — |
| 2016-10-07 | $1.02 | $1.25 | 33,900 | — | — |
| 2016-10-06 | $1.01 | $1.24 | 28,900 | — | — |
| 2016-10-05 | $1.02 | $1.25 | 50,900 | — | — |
| 2016-10-04 | $1.04 | $1.27 | 12,100 | — | — |
| 2016-10-03 | $1.02 | $1.25 | 50,100 | — | — |
| 2016-09-30 | $1.03 | $1.26 | 429,100 | — | — |
| 2016-09-29 | $1.02 | $1.25 | 148,400 | — | — |
| 2016-09-28 | $0.98 | $1.20 | 162,700 | — | — |
| 2016-09-27 | $1.02 | $1.25 | 7,600 | — | — |
| 2016-09-26 | $1.05 | $1.29 | 0 | — | — |
| 2016-09-23 | $1.05 | $1.29 | 13,800 | — | — |
| 2016-09-22 | $1.04 | $1.27 | 5,700 | — | — |
| 2016-09-21 | $0.99 | $1.21 | 9,900 | — | — |
| 2016-09-20 | $1.01 | $1.24 | 12,200 | — | — |
| 2016-09-19 | $1.05 | $1.29 | 35,900 | — | — |
| 2016-09-16 | $1.08 | $1.32 | 21,200 | — | — |
| 2016-09-15 | $1.02 | $1.25 | 47,500 | — | — |
| 2016-09-14 | $1.03 | $1.26 | 9,400 | — | — |
| 2016-09-13 | $1.04 | $1.27 | 37,600 | — | — |
| 2016-09-12 | $1.04 | $1.27 | 16,900 | — | — |
| 2016-09-09 | $1.05 | $1.29 | 35,100 | — | — |
| 2016-09-08 | $1.05 | $1.29 | 32,600 | — | — |
| 2016-09-07 | $1.02 | $1.25 | 24,100 | — | — |
| 2016-09-06 | $1.03 | $1.26 | 90,500 | — | — |
| 2016-09-02 | $1.05 | $1.29 | 86,300 | — | — |
| 2016-09-01 | $1.06 | $1.30 | 15,400 | — | — |
| 2016-08-31 | $1.05 | $1.29 | 198,200 | — | — |
| 2016-08-30 | $1.05 | $1.29 | 25,500 | — | — |
| 2016-08-29 | $1.06 | $1.30 | 25,100 | — | — |
| 2016-08-26 | $1.06 | $1.30 | 14,400 | — | — |
| 2016-08-25 | $1.05 | $1.29 | 107,600 | — | — |
| 2016-08-24 | $1.05 | $1.29 | 270,000 | — | — |
| 2016-08-23 | $1.08 | $1.32 | 114,300 | — | — |
| 2016-08-22 | $1.03 | $1.26 | 827,300 | — | — |
| 2016-08-19 | $0.93 | $1.14 | 114,100 | — | — |
| 2016-08-18 | $0.91 | $1.12 | 150,000 | — | — |
| 2016-08-17 | $0.88 | $1.08 | 348,100 | — | — |
| 2016-08-16 | $0.87 | $1.07 | 21,600 | — | — |
| 2016-08-15 | $0.85 | $1.04 | 50,700 | — | — |
| 2016-08-12 | $0.87 | $1.07 | 34,000 | — | — |
| 2016-08-11 | $0.85 | $1.04 | 5,700 | — | — |
| 2016-08-10 | $0.84 | $1.03 | 14,500 | — | — |
| 2016-08-09 | $0.84 | $1.03 | 116,800 | — | — |
| 2016-08-08 | $0.88 | $1.08 | 49,400 | — | — |
| 2016-08-05 | $0.89 | $1.09 | 351,700 | — | — |
| 2016-08-04 | $0.96 | $1.18 | 19,400 | — | — |
| 2016-08-03 | $0.97 | $1.19 | 3,700 | — | — |
| 2016-08-02 | $0.93 | $1.14 | 173,400 | — | — |
| 2016-08-01 | $0.90 | $1.10 | 18,200 | — | — |
| 2016-07-29 | $0.88 | $1.08 | 400 | — | — |
| 2016-07-28 | $0.89 | $1.09 | 10,900 | — | — |
| 2016-07-27 | $0.88 | $1.08 | 34,000 | — | — |
| 2016-07-26 | $0.91 | $1.12 | 33,600 | — | — |
| 2016-07-25 | $1.01 | $1.24 | 4,300 | — | — |
| 2016-07-22 | $1.00 | $1.23 | 50,500 | — | — |
| 2016-07-21 | $1.04 | $1.27 | 23,900 | — | — |
| 2016-07-20 | $1.01 | $1.24 | 35,000 | — | — |
| 2016-07-19 | $1.00 | $1.23 | 308,000 | — | — |
| 2016-07-18 | $1.05 | $1.29 | 254,700 | — | — |
| 2016-07-15 | $0.98 | $1.20 | 37,700 | — | — |
| 2016-07-14 | $0.98 | $1.20 | 30,500 | — | — |
| 2016-07-13 | $0.95 | $1.16 | 33,300 | — | — |
| 2016-07-12 | $0.88 | $1.08 | 64,900 | — | — |
| 2016-07-11 | $0.79 | $0.97 | 131,500 | — | — |
| 2016-07-08 | $0.81 | $0.99 | 30,500 | — | — |
| 2016-07-07 | $0.80 | $0.98 | 7,800 | — | — |
| 2016-07-06 | $0.85 | $1.04 | 8,500 | — | — |
| 2016-07-05 | $0.83 | $1.02 | 32,900 | — | — |
| 2016-07-01 | $0.87 | $1.07 | 15,900 | — | — |
| 2016-06-30 | $0.85 | $1.04 | 2,600 | — | — |
| 2016-06-29 | $0.85 | $1.04 | 1,300 | — | — |
| 2016-06-28 | $0.88 | $1.08 | 7,600 | — | — |
| 2016-06-27 | $0.88 | $1.08 | 8,600 | — | — |
| 2016-06-24 | $0.90 | $1.10 | 10,100 | — | — |
| 2016-06-23 | $0.90 | $1.10 | 66,100 | — | — |
| 2016-06-22 | $0.94 | $1.15 | 2,800 | — | — |
| 2016-06-21 | $0.95 | $1.16 | 4,500 | — | — |
| 2016-06-20 | $0.95 | $1.16 | 22,500 | — | — |
| 2016-06-17 | $0.94 | $1.15 | 28,400 | — | — |
| 2016-06-16 | $1.04 | $1.27 | 1,500 | — | — |
| 2016-06-15 | $1.04 | $1.27 | 23,000 | — | — |
| 2016-06-14 | $1.01 | $1.24 | 4,000 | — | — |
| 2016-06-13 | $1.02 | $1.25 | 9,400 | — | — |
| 2016-06-10 | $1.04 | $1.27 | 3,000 | — | — |
| 2016-06-09 | $0.99 | $1.21 | 3,200 | — | — |
| 2016-06-08 | $0.99 | $1.21 | 17,400 | — | — |
| 2016-06-07 | $0.98 | $1.20 | 8,000 | — | — |
| 2016-06-06 | $0.98 | $1.20 | 2,500 | — | — |
| 2016-06-03 | $0.98 | $1.20 | 1,200 | — | — |
| 2016-06-02 | $0.97 | $1.19 | 12,700 | — | — |
| 2016-06-01 | $0.99 | $1.21 | 7,200 | — | — |
| 2016-05-31 | $1.00 | $1.23 | 7,700 | — | — |
| 2016-05-27 | $0.97 | $1.19 | 2,900 | — | — |
| 2016-05-26 | $0.98 | $1.20 | 2,900 | — | — |
| 2016-05-25 | $0.95 | $1.16 | 3,200 | — | — |
| 2016-05-24 | $0.98 | $1.20 | 13,000 | — | — |
| 2016-05-23 | $0.96 | $1.18 | 10,600 | — | — |
| 2016-05-20 | $0.98 | $1.20 | 25,800 | — | — |
| 2016-05-19 | $1.02 | $1.25 | 4,000 | — | — |
| 2016-05-18 | $1.01 | $1.24 | 11,400 | — | — |
| 2016-05-17 | $1.04 | $1.27 | 20,200 | — | — |
| 2016-05-16 | $1.03 | $1.26 | 2,300 | — | — |
| 2016-05-13 | $0.98 | $1.20 | 6,200 | — | — |
| 2016-05-12 | $0.99 | $1.21 | 6,100 | — | — |
| 2016-05-11 | $0.98 | $1.20 | 25,900 | — | — |
| 2016-05-10 | $1.00 | $1.23 | 3,000 | — | — |
| 2016-05-09 | $0.95 | $1.16 | 16,600 | — | — |
| 2016-05-06 | $1.02 | $1.25 | 19,100 | — | — |
| 2016-05-05 | $1.12 | $1.37 | 17,300 | — | — |
| 2016-05-04 | $1.14 | $1.40 | 34,400 | — | — |
| 2016-05-03 | $1.14 | $1.40 | 22,100 | — | — |
| 2016-05-02 | $1.11 | $1.36 | 5,400 | — | — |
| 2016-04-29 | $1.15 | $1.41 | 11,500 | — | — |
| 2016-04-28 | $1.15 | $1.41 | 22,600 | — | — |
| 2016-04-27 | $1.12 | $1.37 | 39,500 | — | — |
| 2016-04-26 | $1.14 | $1.40 | 169,400 | — | — |
| 2016-04-25 | $1.06 | $1.30 | 13,700 | — | — |
| 2016-04-22 | $1.04 | $1.27 | 7,800 | — | — |
| 2016-04-21 | $1.05 | $1.29 | 6,600 | — | — |
| 2016-04-20 | $1.07 | $1.31 | 26,100 | — | — |
| 2016-04-19 | $1.04 | $1.27 | 14,100 | — | — |
| 2016-04-18 | $1.07 | $1.31 | 18,100 | — | — |
| 2016-04-15 | $1.03 | $1.26 | 4,100 | — | — |
| 2016-04-14 | $1.05 | $1.29 | 9,000 | — | — |
| 2016-04-13 | $1.03 | $1.26 | 1,300 | — | — |
| 2016-04-12 | $1.05 | $1.29 | 16,100 | — | — |
| 2016-04-11 | $1.05 | $1.29 | 13,200 | — | — |
| 2016-04-08 | $1.07 | $1.31 | 29,700 | — | — |
| 2016-04-07 | $1.07 | $1.31 | 21,300 | — | — |
| 2016-04-06 | $1.02 | $1.25 | 27,300 | — | — |
| 2016-04-05 | $1.07 | $1.31 | 24,900 | — | — |
| 2016-04-04 | $1.02 | $1.25 | 27,700 | — | — |
| 2016-04-01 | $1.00 | $1.23 | 32,300 | — | — |
| 2016-03-31 | $0.95 | $1.16 | 38,500 | — | — |
| 2016-03-30 | $0.90 | $1.10 | 100,700 | — | — |
| 2016-03-29 | $0.86 | $1.05 | 30,400 | — | — |
| 2016-03-28 | $0.85 | $1.04 | 33,500 | — | — |
| 2016-03-24 | $0.85 | $1.04 | 55,400 | — | — |
| 2016-03-23 | $0.83 | $1.02 | 116,000 | — | — |
| 2016-03-22 | $0.89 | $1.09 | 7,500 | — | — |
| 2016-03-21 | $0.92 | $1.13 | 26,500 | — | — |
| 2016-03-18 | $0.89 | $1.09 | 3,200 | — | — |
| 2016-03-17 | $0.93 | $1.14 | 20,600 | — | — |
| 2016-03-16 | $0.93 | $1.14 | 10,900 | — | — |
| 2016-03-15 | $0.94 | $1.15 | 1,200 | — | — |
| 2016-03-14 | $0.94 | $1.15 | 2,800 | — | — |
| 2016-03-11 | $0.93 | $1.14 | 22,000 | — | — |
| 2016-03-10 | $0.95 | $1.16 | 14,800 | — | — |
| 2016-03-09 | $0.99 | $1.21 | 1,000 | — | — |
| 2016-03-08 | $0.97 | $1.19 | 4,500 | — | — |
| 2016-03-07 | $0.97 | $1.19 | 5,000 | — | — |
| 2016-03-04 | $0.94 | $1.15 | 17,800 | — | — |
| 2016-03-03 | $0.94 | $1.15 | 41,800 | — | — |
| 2016-03-02 | $0.87 | $1.07 | 56,600 | — | — |
| 2016-03-01 | $0.86 | $1.05 | 32,100 | — | — |
| 2016-02-29 | $0.85 | $1.04 | 6,700 | — | — |
| 2016-02-26 | $0.87 | $1.07 | 10,700 | — | — |
| 2016-02-25 | $0.87 | $1.07 | 400 | — | — |
| 2016-02-24 | $0.85 | $1.04 | 4,400 | — | — |
| 2016-02-23 | $0.87 | $1.07 | 26,600 | — | — |
| 2016-02-22 | $0.93 | $1.14 | 13,200 | — | — |
| 2016-02-19 | $0.84 | $1.03 | 2,400 | — | — |
| 2016-02-18 | $0.88 | $1.08 | 19,700 | — | — |
| 2016-02-17 | $0.77 | $0.94 | 3,400 | — | — |
| 2016-02-16 | $0.77 | $0.94 | 15,500 | — | — |
| 2016-02-12 | $0.78 | $0.96 | 31,100 | — | — |
| 2016-02-11 | $0.77 | $0.94 | 39,100 | — | — |
| 2016-02-10 | $0.78 | $0.96 | 28,400 | — | — |
| 2016-02-09 | $0.74 | $0.91 | 45,800 | — | — |
| 2016-02-08 | $0.74 | $0.91 | 112,600 | — | — |
| 2016-02-05 | $0.86 | $1.05 | 33,100 | — | — |
| 2016-02-04 | $0.94 | $1.15 | 8,900 | — | — |
| 2016-02-03 | $0.93 | $1.14 | 46,200 | — | — |
| 2016-02-02 | $0.93 | $1.14 | 17,000 | — | — |
| 2016-02-01 | $0.98 | $1.20 | 32,800 | — | — |
| 2016-01-29 | $0.97 | $1.19 | 134,100 | — | — |
| 2016-01-28 | $1.14 | $1.40 | 219,000 | — | — |
| 2016-01-27 | $1.10 | $1.35 | 217,300 | — | — |
| 2016-01-26 | $0.97 | $1.19 | 23,400 | — | — |
| 2016-01-25 | $0.96 | $1.18 | 6,400 | — | — |
| 2016-01-22 | $0.96 | $1.18 | 12,300 | — | — |
| 2016-01-21 | $0.86 | $1.05 | 31,400 | — | — |
| 2016-01-20 | $0.94 | $1.15 | 50,700 | — | — |
| 2016-01-19 | $0.98 | $1.20 | 17,700 | — | — |
| 2016-01-15 | $0.91 | $1.12 | 17,200 | — | — |
| 2016-01-14 | $0.90 | $1.10 | 13,300 | — | — |
| 2016-01-13 | $0.91 | $1.12 | 57,500 | — | — |
| 2016-01-12 | $1.04 | $1.27 | 27,100 | — | — |
| 2016-01-11 | $1.04 | $1.27 | 40,300 | — | — |
| 2016-01-08 | $1.16 | $1.42 | 49,100 | — | — |
| 2016-01-07 | $1.16 | $1.42 | 34,700 | — | — |
| 2016-01-06 | $1.17 | $1.43 | 18,600 | — | — |
| 2016-01-05 | $1.21 | $1.48 | 196,800 | — | — |
| 2016-01-04 | $1.32 | $1.62 | 2,044,300 | — | — |