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
- 1992-03-25 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 | $0.85 | $0.85 | 217,000 | — | — |
| 2016-12-29 | $0.87 | $0.87 | 343,900 | — | — |
| 2016-12-28 | $0.89 | $0.89 | 539,400 | — | — |
| 2016-12-27 | $0.85 | $0.85 | 272,800 | — | — |
| 2016-12-23 | $0.85 | $0.85 | 417,200 | — | — |
| 2016-12-22 | $0.82 | $0.82 | 212,800 | — | — |
| 2016-12-21 | $0.84 | $0.84 | 518,600 | — | — |
| 2016-12-20 | $0.82 | $0.82 | 390,900 | — | — |
| 2016-12-19 | $0.76 | $0.76 | 659,500 | — | — |
| 2016-12-16 | $0.73 | $0.73 | 749,500 | — | — |
| 2016-12-15 | $0.79 | $0.79 | 614,700 | — | — |
| 2016-12-14 | $0.76 | $0.76 | 947,800 | — | — |
| 2016-12-13 | $0.85 | $0.85 | 1,216,900 | — | — |
| 2016-12-12 | $0.90 | $0.90 | 737,300 | — | — |
| 2016-12-09 | $0.92 | $0.92 | 1,505,100 | — | — |
| 2016-12-08 | $0.99 | $0.99 | 2,190,500 | — | — |
| 2016-12-07 | $0.84 | $0.84 | 917,000 | — | — |
| 2016-12-06 | $0.80 | $0.80 | 1,651,200 | — | — |
| 2016-12-05 | $0.85 | $0.85 | 1,956,100 | — | — |
| 2016-12-02 | $0.66 | $0.66 | 572,000 | — | — |
| 2016-12-01 | $0.64 | $0.64 | 886,100 | — | — |
| 2016-11-30 | $0.66 | $0.66 | 1,186,200 | — | — |
| 2016-11-29 | $0.64 | $0.64 | 1,605,500 | — | — |
| 2016-11-28 | $0.68 | $0.68 | 2,158,900 | — | — |
| 2016-11-25 | $0.66 | $0.66 | 1,095,600 | — | — |
| 2016-11-23 | $0.60 | $0.60 | 1,865,300 | — | — |
| 2016-11-22 | $0.58 | $0.58 | 1,195,100 | — | — |
| 2016-11-21 | $0.53 | $0.53 | 359,400 | — | — |
| 2016-11-18 | $0.50 | $0.50 | 340,200 | — | — |
| 2016-11-17 | $0.52 | $0.52 | 218,200 | — | — |
| 2016-11-16 | $0.56 | $0.56 | 311,000 | — | — |
| 2016-11-15 | $0.56 | $0.56 | 335,100 | — | — |
| 2016-11-14 | $0.56 | $0.56 | 765,900 | — | — |
| 2016-11-11 | $0.56 | $0.56 | 1,274,200 | — | — |
| 2016-11-10 | $0.57 | $0.57 | 1,807,000 | — | — |
| 2016-11-09 | $0.50 | $0.50 | 814,000 | — | — |
| 2016-11-08 | $0.49 | $0.49 | 388,000 | — | — |
| 2016-11-07 | $0.46 | $0.46 | 378,600 | — | — |
| 2016-11-04 | $0.45 | $0.45 | 197,600 | — | — |
| 2016-11-03 | $0.46 | $0.46 | 175,400 | — | — |
| 2016-11-02 | $0.45 | $0.45 | 445,600 | — | — |
| 2016-11-01 | $0.49 | $0.49 | 544,100 | — | — |
| 2016-10-31 | $0.45 | $0.45 | 114,200 | — | — |
| 2016-10-28 | $0.45 | $0.45 | 216,000 | — | — |
| 2016-10-27 | $0.44 | $0.44 | 34,900 | — | — |
| 2016-10-26 | $0.43 | $0.43 | 54,200 | — | — |
| 2016-10-25 | $0.44 | $0.44 | 80,200 | — | — |
| 2016-10-24 | $0.42 | $0.42 | 47,400 | — | — |
| 2016-10-21 | $0.43 | $0.43 | 49,500 | — | — |
| 2016-10-20 | $0.45 | $0.45 | 92,400 | — | — |
| 2016-10-19 | $0.45 | $0.45 | 124,700 | — | — |
| 2016-10-18 | $0.43 | $0.43 | 32,700 | — | — |
| 2016-10-17 | $0.43 | $0.43 | 75,600 | — | — |
| 2016-10-14 | $0.42 | $0.42 | 180,100 | — | — |
| 2016-10-13 | $0.44 | $0.44 | 92,200 | — | — |
| 2016-10-12 | $0.45 | $0.45 | 24,100 | — | — |
| 2016-10-11 | $0.45 | $0.45 | 102,800 | — | — |
| 2016-10-10 | $0.45 | $0.45 | 82,600 | — | — |
| 2016-10-07 | $0.44 | $0.44 | 74,300 | — | — |
| 2016-10-06 | $0.46 | $0.46 | 63,300 | — | — |
| 2016-10-05 | $0.46 | $0.46 | 147,700 | — | — |
| 2016-10-04 | $0.46 | $0.46 | 167,200 | — | — |
| 2016-10-03 | $0.49 | $0.49 | 59,300 | — | — |
| 2016-09-30 | $0.48 | $0.48 | 184,800 | — | — |
| 2016-09-29 | $0.47 | $0.47 | 111,800 | — | — |
| 2016-09-28 | $0.47 | $0.47 | 56,800 | — | — |
| 2016-09-27 | $0.47 | $0.47 | 117,900 | — | — |
| 2016-09-26 | $0.48 | $0.48 | 58,800 | — | — |
| 2016-09-23 | $0.47 | $0.47 | 128,500 | — | — |
| 2016-09-22 | $0.48 | $0.48 | 287,900 | — | — |
| 2016-09-21 | $0.49 | $0.49 | 273,800 | — | — |
| 2016-09-20 | $0.49 | $0.49 | 351,900 | — | — |
| 2016-09-19 | $0.45 | $0.45 | 135,100 | — | — |
| 2016-09-16 | $0.44 | $0.44 | 104,200 | — | — |
| 2016-09-15 | $0.43 | $0.43 | 79,000 | — | — |
| 2016-09-14 | $0.45 | $0.45 | 140,300 | — | — |
| 2016-09-13 | $0.44 | $0.44 | 113,900 | — | — |
| 2016-09-12 | $0.44 | $0.44 | 103,600 | — | — |
| 2016-09-09 | $0.45 | $0.45 | 100,600 | — | — |
| 2016-09-08 | $0.46 | $0.46 | 223,700 | — | — |
| 2016-09-07 | $0.46 | $0.46 | 63,400 | — | — |
| 2016-09-06 | $0.47 | $0.47 | 175,600 | — | — |
| 2016-09-02 | $0.45 | $0.45 | 70,000 | — | — |
| 2016-09-01 | $0.44 | $0.44 | 236,500 | — | — |
| 2016-08-31 | $0.46 | $0.46 | 203,600 | — | — |
| 2016-08-30 | $0.45 | $0.45 | 103,800 | — | — |
| 2016-08-29 | $0.46 | $0.46 | 284,900 | — | — |
| 2016-08-26 | $0.47 | $0.47 | 437,300 | — | — |
| 2016-08-25 | $0.49 | $0.49 | 547,200 | — | — |
| 2016-08-24 | $0.49 | $0.49 | 181,800 | — | — |
| 2016-08-23 | $0.50 | $0.50 | 233,600 | — | — |
| 2016-08-22 | $0.52 | $0.52 | 102,300 | — | — |
| 2016-08-19 | $0.52 | $0.52 | 116,200 | — | — |
| 2016-08-18 | $0.51 | $0.51 | 65,100 | — | — |
| 2016-08-17 | $0.50 | $0.50 | 53,800 | — | — |
| 2016-08-16 | $0.52 | $0.52 | 198,000 | — | — |
| 2016-08-15 | $0.51 | $0.51 | 176,600 | — | — |
| 2016-08-12 | $0.52 | $0.52 | 189,500 | — | — |
| 2016-08-11 | $0.52 | $0.52 | 138,900 | — | — |
| 2016-08-10 | $0.52 | $0.52 | 72,800 | — | — |
| 2016-08-09 | $0.52 | $0.52 | 163,500 | — | — |
| 2016-08-08 | $0.51 | $0.51 | 387,500 | — | — |
| 2016-08-05 | $0.53 | $0.53 | 617,900 | — | — |
| 2016-08-04 | $0.57 | $0.57 | 102,300 | — | — |
| 2016-08-03 | $0.57 | $0.57 | 145,000 | — | — |
| 2016-08-02 | $0.58 | $0.58 | 242,600 | — | — |
| 2016-08-01 | $0.58 | $0.58 | 129,600 | — | — |
| 2016-07-29 | $0.56 | $0.56 | 264,200 | — | — |
| 2016-07-28 | $0.59 | $0.59 | 174,300 | — | — |
| 2016-07-27 | $0.61 | $0.61 | 456,700 | — | — |
| 2016-07-26 | $0.66 | $0.66 | 272,600 | — | — |
| 2016-07-25 | $0.65 | $0.65 | 724,800 | — | — |
| 2016-07-22 | $0.63 | $0.63 | 88,600 | — | — |
| 2016-07-21 | $0.62 | $0.62 | 128,700 | — | — |
| 2016-07-20 | $0.63 | $0.63 | 271,400 | — | — |
| 2016-07-19 | $0.62 | $0.62 | 169,600 | — | — |
| 2016-07-18 | $0.62 | $0.62 | 351,200 | — | — |
| 2016-07-15 | $0.62 | $0.62 | 211,800 | — | — |
| 2016-07-14 | $0.63 | $0.63 | 552,600 | — | — |
| 2016-07-13 | $0.60 | $0.60 | 339,300 | — | — |
| 2016-07-12 | $0.55 | $0.55 | 317,400 | — | — |
| 2016-07-11 | $0.52 | $0.52 | 485,100 | — | — |
| 2016-07-08 | $0.55 | $0.55 | 187,900 | — | — |
| 2016-07-07 | $0.55 | $0.55 | 201,800 | — | — |
| 2016-07-06 | $0.55 | $0.55 | 183,900 | — | — |
| 2016-07-05 | $0.54 | $0.54 | 689,100 | — | — |
| 2016-07-01 | $0.52 | $0.52 | 332,400 | — | — |
| 2016-06-30 | $0.49 | $0.49 | 135,000 | — | — |
| 2016-06-29 | $0.48 | $0.48 | 102,300 | — | — |
| 2016-06-28 | $0.47 | $0.47 | 167,800 | — | — |
| 2016-06-27 | $0.48 | $0.48 | 582,800 | — | — |
| 2016-06-24 | $0.48 | $0.48 | 94,500 | — | — |
| 2016-06-23 | $0.50 | $0.50 | 32,800 | — | — |
| 2016-06-22 | $0.47 | $0.47 | 116,100 | — | — |
| 2016-06-21 | $0.50 | $0.50 | 81,500 | — | — |
| 2016-06-20 | $0.51 | $0.51 | 41,700 | — | — |
| 2016-06-17 | $0.50 | $0.50 | 74,300 | — | — |
| 2016-06-16 | $0.49 | $0.49 | 89,700 | — | — |
| 2016-06-15 | $0.51 | $0.51 | 93,100 | — | — |
| 2016-06-14 | $0.50 | $0.50 | 63,500 | — | — |
| 2016-06-13 | $0.50 | $0.50 | 203,100 | — | — |
| 2016-06-10 | $0.50 | $0.50 | 217,400 | — | — |
| 2016-06-09 | $0.51 | $0.51 | 144,500 | — | — |
| 2016-06-08 | $0.51 | $0.51 | 65,300 | — | — |
| 2016-06-07 | $0.52 | $0.52 | 62,000 | — | — |
| 2016-06-06 | $0.54 | $0.54 | 160,100 | — | — |
| 2016-06-03 | $0.51 | $0.51 | 182,000 | — | — |
| 2016-06-02 | $0.50 | $0.50 | 102,600 | — | — |
| 2016-06-01 | $0.51 | $0.51 | 192,700 | — | — |
| 2016-05-31 | $0.48 | $0.48 | 123,000 | — | — |
| 2016-05-27 | $0.50 | $0.50 | 143,700 | — | — |
| 2016-05-26 | $0.50 | $0.50 | 72,200 | — | — |
| 2016-05-25 | $0.49 | $0.49 | 137,200 | — | — |
| 2016-05-24 | $0.49 | $0.49 | 88,300 | — | — |
| 2016-05-23 | $0.50 | $0.50 | 134,700 | — | — |
| 2016-05-20 | $0.49 | $0.49 | 72,400 | — | — |
| 2016-05-19 | $0.49 | $0.49 | 203,800 | — | — |
| 2016-05-18 | $0.49 | $0.49 | 333,500 | — | — |
| 2016-05-17 | $0.52 | $0.52 | 224,400 | — | — |
| 2016-05-16 | $0.52 | $0.52 | 265,600 | — | — |
| 2016-05-13 | $0.50 | $0.50 | 202,200 | — | — |
| 2016-05-12 | $0.51 | $0.51 | 134,400 | — | — |
| 2016-05-11 | $0.51 | $0.51 | 250,500 | — | — |
| 2016-05-10 | $0.55 | $0.55 | 229,400 | — | — |
| 2016-05-09 | $0.53 | $0.53 | 206,100 | — | — |
| 2016-05-06 | $0.55 | $0.55 | 224,900 | — | — |
| 2016-05-05 | $0.53 | $0.53 | 171,500 | — | — |
| 2016-05-04 | $0.57 | $0.57 | 363,800 | — | — |
| 2016-05-03 | $0.59 | $0.59 | 458,300 | — | — |
| 2016-05-02 | $0.61 | $0.61 | 283,700 | — | — |
| 2016-04-29 | $0.64 | $0.64 | 384,900 | — | — |
| 2016-04-28 | $0.61 | $0.61 | 294,200 | — | — |
| 2016-04-27 | $0.59 | $0.59 | 318,900 | — | — |
| 2016-04-26 | $0.59 | $0.59 | 175,900 | — | — |
| 2016-04-25 | $0.64 | $0.64 | 329,800 | — | — |
| 2016-04-22 | $0.62 | $0.62 | 404,400 | — | — |
| 2016-04-21 | $0.59 | $0.59 | 471,300 | — | — |
| 2016-04-20 | $0.62 | $0.62 | 566,100 | — | — |
| 2016-04-19 | $0.69 | $0.69 | 1,109,200 | — | — |
| 2016-04-18 | $0.59 | $0.59 | 421,200 | — | — |
| 2016-04-15 | $0.56 | $0.56 | 106,300 | — | — |
| 2016-04-14 | $0.55 | $0.55 | 171,600 | — | — |
| 2016-04-13 | $0.55 | $0.55 | 295,900 | — | — |
| 2016-04-12 | $0.57 | $0.57 | 631,200 | — | — |
| 2016-04-11 | $0.52 | $0.52 | 331,800 | — | — |
| 2016-04-08 | $0.48 | $0.48 | 189,600 | — | — |
| 2016-04-07 | $0.48 | $0.48 | 72,200 | — | — |
| 2016-04-06 | $0.50 | $0.50 | 31,600 | — | — |
| 2016-04-05 | $0.50 | $0.50 | 305,300 | — | — |
| 2016-04-04 | $0.50 | $0.50 | 196,100 | — | — |
| 2016-04-01 | $0.54 | $0.54 | 124,500 | — | — |
| 2016-03-31 | $0.56 | $0.56 | 76,200 | — | — |
| 2016-03-30 | $0.57 | $0.57 | 159,800 | — | — |
| 2016-03-29 | $0.56 | $0.56 | 261,100 | — | — |
| 2016-03-28 | $0.54 | $0.54 | 315,600 | — | — |
| 2016-03-24 | $0.54 | $0.54 | 137,600 | — | — |
| 2016-03-23 | $0.54 | $0.54 | 252,600 | — | — |
| 2016-03-22 | $0.57 | $0.57 | 86,300 | — | — |
| 2016-03-21 | $0.57 | $0.57 | 68,800 | — | — |
| 2016-03-18 | $0.57 | $0.57 | 463,000 | — | — |
| 2016-03-17 | $0.57 | $0.57 | 386,800 | — | — |
| 2016-03-16 | $0.59 | $0.59 | 616,700 | — | — |
| 2016-03-15 | $0.49 | $0.49 | 220,600 | — | — |
| 2016-03-14 | $0.53 | $0.53 | 445,700 | — | — |
| 2016-03-11 | $0.56 | $0.56 | 341,100 | — | — |
| 2016-03-10 | $0.59 | $0.59 | 495,300 | — | — |
| 2016-03-09 | $0.54 | $0.54 | 317,900 | — | — |
| 2016-03-08 | $0.46 | $0.46 | 361,000 | — | — |
| 2016-03-07 | $0.48 | $0.48 | 2,920,000 | — | — |
| 2016-03-04 | $0.46 | $0.46 | 422,200 | — | — |
| 2016-03-03 | $0.43 | $0.43 | 287,300 | — | — |
| 2016-03-02 | $0.43 | $0.43 | 578,300 | — | — |
| 2016-03-01 | $0.36 | $0.36 | 49,800 | — | — |
| 2016-02-29 | $0.36 | $0.36 | 163,400 | — | — |
| 2016-02-26 | $0.35 | $0.35 | 95,400 | — | — |
| 2016-02-25 | $0.36 | $0.36 | 76,000 | — | — |
| 2016-02-24 | $0.35 | $0.35 | 224,800 | — | — |
| 2016-02-23 | $0.38 | $0.38 | 136,000 | — | — |
| 2016-02-22 | $0.36 | $0.36 | 448,700 | — | — |
| 2016-02-19 | $0.35 | $0.35 | 154,500 | — | — |
| 2016-02-18 | $0.37 | $0.37 | 117,600 | — | — |
| 2016-02-17 | $0.36 | $0.36 | 211,600 | — | — |
| 2016-02-16 | $0.35 | $0.35 | 89,000 | — | — |
| 2016-02-12 | $0.34 | $0.34 | 104,200 | — | — |
| 2016-02-11 | $0.33 | $0.33 | 107,000 | — | — |
| 2016-02-10 | $0.34 | $0.34 | 87,000 | — | — |
| 2016-02-09 | $0.35 | $0.35 | 83,100 | — | — |
| 2016-02-08 | $0.35 | $0.35 | 107,900 | — | — |
| 2016-02-05 | $0.36 | $0.36 | 158,000 | — | — |
| 2016-02-04 | $0.35 | $0.35 | 323,500 | — | — |
| 2016-02-03 | $0.36 | $0.36 | 215,100 | — | — |
| 2016-02-02 | $0.34 | $0.34 | 215,700 | — | — |
| 2016-02-01 | $0.37 | $0.37 | 132,800 | — | — |
| 2016-01-29 | $0.38 | $0.38 | 106,400 | — | — |
| 2016-01-28 | $0.36 | $0.36 | 194,500 | — | — |
| 2016-01-27 | $0.35 | $0.35 | 240,600 | — | — |
| 2016-01-26 | $0.33 | $0.33 | 139,700 | — | — |
| 2016-01-25 | $0.29 | $0.29 | 257,900 | — | — |
| 2016-01-22 | $0.32 | $0.32 | 423,800 | — | — |
| 2016-01-21 | $0.30 | $0.30 | 271,600 | — | — |
| 2016-01-20 | $0.26 | $0.26 | 217,200 | — | — |
| 2016-01-19 | $0.26 | $0.26 | 239,800 | — | — |
| 2016-01-15 | $0.25 | $0.25 | 332,400 | — | — |
| 2016-01-14 | $0.28 | $0.28 | 146,400 | — | — |
| 2016-01-13 | $0.25 | $0.25 | 178,800 | — | — |
| 2016-01-12 | $0.26 | $0.26 | 415,700 | — | — |
| 2016-01-11 | $0.28 | $0.28 | 344,100 | — | — |
| 2016-01-08 | $0.32 | $0.32 | 141,300 | — | — |
| 2016-01-07 | $0.33 | $0.33 | 70,400 | — | — |
| 2016-01-06 | $0.34 | $0.34 | 182,100 | — | — |
| 2016-01-05 | $0.34 | $0.34 | 11,838,700 | — | — |
| 2016-01-04 | $0.35 | $0.35 | 237,300 | — | — |