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
- 2007-05-01 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 | $0.55 | $0.55 | 302,800 | — | — |
| 2016-12-29 | $0.54 | $0.54 | 554,700 | — | — |
| 2016-12-28 | $0.52 | $0.52 | 392,500 | — | — |
| 2016-12-27 | $0.51 | $0.51 | 229,400 | — | — |
| 2016-12-23 | $0.45 | $0.45 | 108,400 | — | — |
| 2016-12-22 | $0.44 | $0.44 | 330,100 | — | — |
| 2016-12-21 | $0.44 | $0.44 | 243,900 | — | — |
| 2016-12-20 | $0.47 | $0.47 | 400,400 | — | — |
| 2016-12-19 | $0.50 | $0.50 | 239,600 | — | — |
| 2016-12-16 | $0.53 | $0.53 | 401,900 | — | — |
| 2016-12-15 | $0.48 | $0.48 | 259,400 | — | — |
| 2016-12-14 | $0.52 | $0.52 | 241,400 | — | — |
| 2016-12-13 | $0.55 | $0.55 | 104,100 | — | — |
| 2016-12-12 | $0.55 | $0.55 | 105,500 | — | — |
| 2016-12-09 | $0.55 | $0.55 | 239,900 | — | — |
| 2016-12-08 | $0.58 | $0.58 | 46,600 | — | — |
| 2016-12-07 | $0.57 | $0.57 | 482,300 | — | — |
| 2016-12-06 | $0.58 | $0.58 | 126,500 | — | — |
| 2016-12-05 | $0.59 | $0.59 | 215,200 | — | — |
| 2016-12-02 | $0.61 | $0.61 | 432,000 | — | — |
| 2016-12-01 | $0.57 | $0.57 | 185,700 | — | — |
| 2016-11-30 | $0.55 | $0.55 | 421,800 | — | — |
| 2016-11-29 | $0.61 | $0.61 | 159,600 | — | — |
| 2016-11-28 | $0.61 | $0.61 | 276,300 | — | — |
| 2016-11-25 | $0.56 | $0.56 | 85,500 | — | — |
| 2016-11-23 | $0.60 | $0.60 | 532,700 | — | — |
| 2016-11-22 | $0.58 | $0.58 | 459,900 | — | — |
| 2016-11-21 | $0.53 | $0.53 | 226,800 | — | — |
| 2016-11-18 | $0.54 | $0.54 | 381,400 | — | — |
| 2016-11-17 | $0.52 | $0.52 | 428,300 | — | — |
| 2016-11-16 | $0.59 | $0.59 | 380,900 | — | — |
| 2016-11-15 | $0.63 | $0.63 | 273,900 | — | — |
| 2016-11-14 | $0.60 | $0.60 | 561,700 | — | — |
| 2016-11-11 | $0.62 | $0.62 | 509,400 | — | — |
| 2016-11-10 | $0.70 | $0.70 | 435,800 | — | — |
| 2016-11-09 | $0.76 | $0.76 | 429,500 | — | — |
| 2016-11-08 | $0.74 | $0.74 | 61,800 | — | — |
| 2016-11-07 | $0.72 | $0.72 | 195,600 | — | — |
| 2016-11-04 | $0.79 | $0.79 | 130,400 | — | — |
| 2016-11-03 | $0.81 | $0.81 | 160,500 | — | — |
| 2016-11-02 | $0.77 | $0.77 | 279,800 | — | — |
| 2016-11-01 | $0.79 | $0.79 | 183,200 | — | — |
| 2016-10-31 | $0.74 | $0.74 | 107,700 | — | — |
| 2016-10-28 | $0.74 | $0.74 | 84,200 | — | — |
| 2016-10-27 | $0.73 | $0.73 | 124,600 | — | — |
| 2016-10-26 | $0.76 | $0.76 | 93,500 | — | — |
| 2016-10-25 | $0.75 | $0.75 | 92,900 | — | — |
| 2016-10-24 | $0.72 | $0.72 | 90,300 | — | — |
| 2016-10-21 | $0.74 | $0.74 | 32,400 | — | — |
| 2016-10-20 | $0.76 | $0.76 | 332,800 | — | — |
| 2016-10-19 | $0.79 | $0.79 | 413,600 | — | — |
| 2016-10-18 | $0.77 | $0.77 | 451,300 | — | — |
| 2016-10-17 | $0.74 | $0.74 | 120,400 | — | — |
| 2016-10-14 | $0.76 | $0.76 | 55,500 | — | — |
| 2016-10-13 | $0.77 | $0.77 | 138,100 | — | — |
| 2016-10-12 | $0.72 | $0.72 | 199,600 | — | — |
| 2016-10-11 | $0.69 | $0.69 | 183,800 | — | — |
| 2016-10-10 | $0.69 | $0.69 | 123,500 | — | — |
| 2016-10-07 | $0.69 | $0.69 | 336,500 | — | — |
| 2016-10-06 | $0.69 | $0.69 | 324,800 | — | — |
| 2016-10-05 | $0.73 | $0.73 | 207,000 | — | — |
| 2016-10-04 | $0.75 | $0.75 | 515,500 | — | — |
| 2016-10-03 | $0.86 | $0.86 | 51,000 | — | — |
| 2016-09-30 | $0.89 | $0.89 | 206,700 | — | — |
| 2016-09-29 | $0.92 | $0.92 | 186,800 | — | — |
| 2016-09-28 | $0.86 | $0.86 | 228,400 | — | — |
| 2016-09-27 | $0.77 | $0.77 | 234,300 | — | — |
| 2016-09-26 | $0.81 | $0.81 | 142,900 | — | — |
| 2016-09-23 | $0.80 | $0.80 | 134,700 | — | — |
| 2016-09-22 | $0.88 | $0.88 | 267,000 | — | — |
| 2016-09-21 | $0.87 | $0.87 | 339,200 | — | — |
| 2016-09-20 | $0.80 | $0.80 | 293,900 | — | — |
| 2016-09-19 | $0.81 | $0.81 | 160,300 | — | — |
| 2016-09-16 | $0.84 | $0.84 | 74,900 | — | — |
| 2016-09-15 | $0.84 | $0.84 | 142,100 | — | — |
| 2016-09-14 | $0.83 | $0.83 | 88,100 | — | — |
| 2016-09-13 | $0.83 | $0.83 | 191,800 | — | — |
| 2016-09-12 | $0.86 | $0.86 | 285,200 | — | — |
| 2016-09-09 | $0.86 | $0.86 | 443,200 | — | — |
| 2016-09-08 | $0.94 | $0.94 | 212,000 | — | — |
| 2016-09-07 | $0.98 | $0.98 | 232,800 | — | — |
| 2016-09-06 | $1.06 | $1.06 | 533,200 | — | — |
| 2016-09-02 | $0.96 | $0.96 | 318,400 | — | — |
| 2016-09-01 | $0.86 | $0.86 | 484,100 | — | — |
| 2016-08-31 | $0.84 | $0.84 | 274,500 | — | — |
| 2016-08-30 | $0.90 | $0.90 | 341,800 | — | — |
| 2016-08-29 | $1.00 | $1.00 | 159,300 | — | — |
| 2016-08-26 | $1.00 | $1.00 | 261,800 | — | — |
| 2016-08-25 | $0.98 | $0.98 | 573,800 | — | — |
| 2016-08-24 | $0.91 | $0.91 | 789,300 | — | — |
| 2016-08-23 | $1.04 | $1.04 | 284,800 | — | — |
| 2016-08-22 | $1.08 | $1.08 | 177,600 | — | — |
| 2016-08-19 | $1.13 | $1.13 | 315,100 | — | — |
| 2016-08-18 | $1.19 | $1.19 | 258,300 | — | — |
| 2016-08-17 | $1.12 | $1.12 | 389,100 | — | — |
| 2016-08-16 | $1.20 | $1.20 | 220,100 | — | — |
| 2016-08-15 | $1.15 | $1.15 | 368,700 | — | — |
| 2016-08-12 | $1.15 | $1.15 | 623,800 | — | — |
| 2016-08-11 | $1.19 | $1.19 | 606,100 | — | — |
| 2016-08-10 | $1.20 | $1.20 | 748,300 | — | — |
| 2016-08-09 | $1.02 | $1.02 | 224,100 | — | — |
| 2016-08-08 | $0.99 | $0.99 | 392,300 | — | — |
| 2016-08-05 | $1.11 | $1.11 | 360,200 | — | — |
| 2016-08-04 | $1.16 | $1.16 | 194,000 | — | — |
| 2016-08-03 | $1.16 | $1.16 | 386,600 | — | — |
| 2016-08-02 | $1.21 | $1.21 | 449,100 | — | — |
| 2016-08-01 | $1.29 | $1.29 | 471,300 | — | — |
| 2016-07-29 | $1.25 | $1.25 | 597,500 | — | — |
| 2016-07-28 | $1.13 | $1.13 | 317,400 | — | — |
| 2016-07-27 | $1.04 | $1.04 | 547,100 | — | — |
| 2016-07-26 | $0.92 | $0.92 | 242,400 | — | — |
| 2016-07-25 | $0.92 | $0.92 | 590,200 | — | — |
| 2016-07-22 | $1.04 | $1.04 | 342,500 | — | — |
| 2016-07-21 | $1.09 | $1.09 | 304,900 | — | — |
| 2016-07-20 | $1.07 | $1.07 | 390,100 | — | — |
| 2016-07-19 | $1.13 | $1.13 | 212,200 | — | — |
| 2016-07-18 | $1.17 | $1.17 | 429,300 | — | — |
| 2016-07-15 | $1.14 | $1.14 | 258,800 | — | — |
| 2016-07-14 | $1.19 | $1.19 | 436,500 | — | — |
| 2016-07-13 | $1.23 | $1.23 | 691,500 | — | — |
| 2016-07-12 | $1.15 | $1.15 | 2,021,200 | — | — |
| 2016-07-11 | $1.35 | $1.35 | 3,282,600 | — | — |
| 2016-07-08 | $1.02 | $1.02 | 561,700 | — | — |
| 2016-07-07 | $0.95 | $0.95 | 712,800 | — | — |
| 2016-07-06 | $1.03 | $1.03 | 942,600 | — | — |
| 2016-07-05 | $0.91 | $0.91 | 609,300 | — | — |
| 2016-07-01 | $0.92 | $0.92 | 391,000 | — | — |
| 2016-06-30 | $0.88 | $0.88 | 552,300 | — | — |
| 2016-06-29 | $0.87 | $0.87 | 1,803,800 | — | — |
| 2016-06-28 | $0.81 | $0.81 | 1,883,600 | — | — |
| 2016-06-27 | $0.75 | $0.75 | 623,000 | — | — |
| 2016-06-24 | $0.64 | $0.64 | 620,100 | — | — |
| 2016-06-23 | $0.57 | $0.57 | 320,500 | — | — |
| 2016-06-22 | $0.57 | $0.57 | 189,300 | — | — |
| 2016-06-21 | $0.57 | $0.57 | 104,300 | — | — |
| 2016-06-20 | $0.58 | $0.58 | 455,800 | — | — |
| 2016-06-17 | $0.62 | $0.62 | 147,000 | — | — |
| 2016-06-16 | $0.63 | $0.63 | 235,000 | — | — |
| 2016-06-15 | $0.65 | $0.65 | 162,000 | — | — |
| 2016-06-14 | $0.64 | $0.64 | 119,900 | — | — |
| 2016-06-13 | $0.65 | $0.65 | 458,100 | — | — |
| 2016-06-10 | $0.65 | $0.65 | 428,900 | — | — |
| 2016-06-09 | $0.59 | $0.59 | 181,700 | — | — |
| 2016-06-08 | $0.59 | $0.59 | 164,200 | — | — |
| 2016-06-07 | $0.59 | $0.59 | 78,300 | — | — |
| 2016-06-06 | $0.57 | $0.57 | 251,400 | — | — |
| 2016-06-03 | $0.53 | $0.53 | 482,700 | — | — |
| 2016-06-02 | $0.44 | $0.44 | 449,800 | — | — |
| 2016-06-01 | $0.48 | $0.48 | 100,100 | — | — |
| 2016-05-31 | $0.49 | $0.49 | 126,000 | — | — |
| 2016-05-27 | $0.45 | $0.45 | 97,200 | — | — |
| 2016-05-26 | $0.47 | $0.47 | 92,400 | — | — |
| 2016-05-25 | $0.47 | $0.47 | 241,300 | — | — |
| 2016-05-24 | $0.47 | $0.47 | 429,900 | — | — |
| 2016-05-23 | $0.56 | $0.56 | 177,100 | — | — |
| 2016-05-20 | $0.55 | $0.55 | 206,800 | — | — |
| 2016-05-19 | $0.59 | $0.59 | 235,400 | — | — |
| 2016-05-18 | $0.59 | $0.59 | 142,800 | — | — |
| 2016-05-17 | $0.63 | $0.63 | 74,000 | — | — |
| 2016-05-16 | $0.63 | $0.63 | 162,300 | — | — |
| 2016-05-13 | $0.64 | $0.64 | 137,300 | — | — |
| 2016-05-12 | $0.63 | $0.63 | 114,200 | — | — |
| 2016-05-11 | $0.63 | $0.63 | 159,600 | — | — |
| 2016-05-10 | $0.63 | $0.63 | 216,700 | — | — |
| 2016-05-09 | $0.60 | $0.60 | 281,700 | — | — |
| 2016-05-06 | $0.66 | $0.66 | 427,600 | — | — |
| 2016-05-05 | $0.62 | $0.62 | 189,100 | — | — |
| 2016-05-04 | $0.65 | $0.65 | 301,500 | — | — |
| 2016-05-03 | $0.70 | $0.70 | 388,700 | — | — |
| 2016-05-02 | $0.72 | $0.72 | 289,700 | — | — |
| 2016-04-29 | $0.74 | $0.74 | 580,800 | — | — |
| 2016-04-28 | $0.70 | $0.70 | 528,100 | — | — |
| 2016-04-27 | $0.58 | $0.58 | 138,400 | — | — |
| 2016-04-26 | $0.60 | $0.60 | 300,400 | — | — |
| 2016-04-25 | $0.59 | $0.59 | 441,900 | — | — |
| 2016-04-22 | $0.54 | $0.54 | 532,400 | — | — |
| 2016-04-21 | $0.61 | $0.61 | 333,900 | — | — |
| 2016-04-20 | $0.59 | $0.59 | 629,600 | — | — |
| 2016-04-19 | $0.74 | $0.74 | 759,200 | — | — |
| 2016-04-18 | $0.69 | $0.69 | 1,033,700 | — | — |
| 2016-04-15 | $0.50 | $0.50 | 245,200 | — | — |
| 2016-04-14 | $0.50 | $0.50 | 160,500 | — | — |
| 2016-04-13 | $0.50 | $0.50 | 561,000 | — | — |
| 2016-04-12 | $0.52 | $0.52 | 811,400 | — | — |
| 2016-04-11 | $0.47 | $0.47 | 600,000 | — | — |
| 2016-04-08 | $0.36 | $0.36 | 207,500 | — | — |
| 2016-04-07 | $0.33 | $0.33 | 82,800 | — | — |
| 2016-04-06 | $0.33 | $0.33 | 21,700 | — | — |
| 2016-04-05 | $0.32 | $0.32 | 99,900 | — | — |
| 2016-04-04 | $0.31 | $0.31 | 12,200 | — | — |
| 2016-04-01 | $0.33 | $0.33 | 74,600 | — | — |
| 2016-03-31 | $0.31 | $0.31 | 46,400 | — | — |
| 2016-03-30 | $0.32 | $0.32 | 52,700 | — | — |
| 2016-03-29 | $0.32 | $0.32 | 48,800 | — | — |
| 2016-03-28 | $0.31 | $0.31 | 13,900 | — | — |
| 2016-03-24 | $0.30 | $0.30 | 28,900 | — | — |
| 2016-03-23 | $0.30 | $0.30 | 221,600 | — | — |
| 2016-03-22 | $0.31 | $0.31 | 57,200 | — | — |
| 2016-03-21 | $0.32 | $0.32 | 63,600 | — | — |
| 2016-03-18 | $0.33 | $0.33 | 69,000 | — | — |
| 2016-03-17 | $0.33 | $0.33 | 324,900 | — | — |
| 2016-03-16 | $0.30 | $0.30 | 380,200 | — | — |
| 2016-03-15 | $0.29 | $0.29 | 42,700 | — | — |
| 2016-03-14 | $0.29 | $0.29 | 112,000 | — | — |
| 2016-03-11 | $0.30 | $0.30 | 94,400 | — | — |
| 2016-03-10 | $0.32 | $0.32 | 141,900 | — | — |
| 2016-03-09 | $0.31 | $0.31 | 177,400 | — | — |
| 2016-03-08 | $0.32 | $0.32 | 142,300 | — | — |
| 2016-03-07 | $0.32 | $0.32 | 79,200 | — | — |
| 2016-03-04 | $0.33 | $0.33 | 683,100 | — | — |
| 2016-03-03 | $0.30 | $0.30 | 224,100 | — | — |
| 2016-03-02 | $0.28 | $0.28 | 103,200 | — | — |
| 2016-03-01 | $0.29 | $0.29 | 186,300 | — | — |
| 2016-02-29 | $0.28 | $0.28 | 277,200 | — | — |
| 2016-02-26 | $0.27 | $0.27 | 113,300 | — | — |
| 2016-02-25 | $0.28 | $0.28 | 86,000 | — | — |
| 2016-02-24 | $0.29 | $0.29 | 957,600 | — | — |
| 2016-02-23 | $0.29 | $0.29 | 293,000 | — | — |
| 2016-02-22 | $0.26 | $0.26 | 255,900 | — | — |
| 2016-02-19 | $0.30 | $0.30 | 42,100 | — | — |
| 2016-02-18 | $0.28 | $0.28 | 385,600 | — | — |
| 2016-02-17 | $0.28 | $0.28 | 76,500 | — | — |
| 2016-02-16 | $0.28 | $0.28 | 225,000 | — | — |
| 2016-02-12 | $0.31 | $0.31 | 458,100 | — | — |
| 2016-02-11 | $0.32 | $0.32 | 315,900 | — | — |
| 2016-02-10 | $0.28 | $0.28 | 78,400 | — | — |
| 2016-02-09 | $0.27 | $0.27 | 185,200 | — | — |
| 2016-02-08 | $0.28 | $0.28 | 510,200 | — | — |
| 2016-02-05 | $0.25 | $0.25 | 415,700 | — | — |
| 2016-02-04 | $0.22 | $0.22 | 328,400 | — | — |
| 2016-02-03 | $0.24 | $0.24 | 414,100 | — | — |
| 2016-02-02 | $0.23 | $0.23 | 18,400 | — | — |
| 2016-02-01 | $0.21 | $0.21 | 161,700 | — | — |
| 2016-01-29 | $0.22 | $0.22 | 60,700 | — | — |
| 2016-01-28 | $0.23 | $0.23 | 46,800 | — | — |
| 2016-01-27 | $0.22 | $0.22 | 166,000 | — | — |
| 2016-01-26 | $0.22 | $0.22 | 75,100 | — | — |
| 2016-01-25 | $0.21 | $0.21 | 76,000 | — | — |
| 2016-01-22 | $0.22 | $0.22 | 20,100 | — | — |
| 2016-01-21 | $0.21 | $0.21 | 70,700 | — | — |
| 2016-01-20 | $0.21 | $0.21 | 218,100 | — | — |
| 2016-01-19 | $0.22 | $0.22 | 270,600 | — | — |
| 2016-01-15 | $0.23 | $0.23 | 377,500 | — | — |
| 2016-01-14 | $0.21 | $0.21 | 278,500 | — | — |
| 2016-01-13 | $0.22 | $0.22 | 78,300 | — | — |
| 2016-01-12 | $0.20 | $0.20 | 107,700 | — | — |
| 2016-01-11 | $0.21 | $0.21 | 239,800 | — | — |
| 2016-01-08 | $0.28 | $0.28 | 579,300 | — | — |
| 2016-01-07 | $0.24 | $0.24 | 232,700 | — | — |
| 2016-01-06 | $0.19 | $0.19 | 108,600 | — | — |
| 2016-01-05 | $0.19 | $0.19 | 15,200 | — | — |
| 2016-01-04 | $0.19 | $0.19 | 101,300 | — | — |