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
- 2012-04-25 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 | $0.51 | $0.51 | 168,700 | — | — |
| 2016-12-29 | $0.47 | $0.47 | 83,400 | — | — |
| 2016-12-28 | $0.46 | $0.46 | 97,200 | — | — |
| 2016-12-27 | $0.48 | $0.48 | 57,400 | — | — |
| 2016-12-23 | $0.46 | $0.46 | 38,900 | — | — |
| 2016-12-22 | $0.47 | $0.47 | 41,200 | — | — |
| 2016-12-21 | $0.46 | $0.46 | 75,300 | — | — |
| 2016-12-20 | $0.46 | $0.46 | 54,800 | — | — |
| 2016-12-19 | $0.47 | $0.47 | 74,100 | — | — |
| 2016-12-16 | $0.46 | $0.46 | 53,100 | — | — |
| 2016-12-15 | $0.46 | $0.46 | 25,500 | — | — |
| 2016-12-14 | $0.47 | $0.47 | 107,300 | — | — |
| 2016-12-13 | $0.49 | $0.49 | 210,900 | — | — |
| 2016-12-12 | $0.51 | $0.51 | 121,800 | — | — |
| 2016-12-09 | $0.52 | $0.52 | 97,800 | — | — |
| 2016-12-08 | $0.56 | $0.56 | 58,400 | — | — |
| 2016-12-07 | $0.57 | $0.57 | 208,800 | — | — |
| 2016-12-06 | $0.54 | $0.54 | 29,600 | — | — |
| 2016-12-05 | $0.54 | $0.54 | 55,200 | — | — |
| 2016-12-02 | $0.53 | $0.53 | 44,400 | — | — |
| 2016-12-01 | $0.52 | $0.52 | 25,200 | — | — |
| 2016-11-30 | $0.56 | $0.56 | 119,500 | — | — |
| 2016-11-29 | $0.57 | $0.57 | 56,100 | — | — |
| 2016-11-28 | $0.56 | $0.56 | 318,400 | — | — |
| 2016-11-25 | $0.52 | $0.52 | 42,500 | — | — |
| 2016-11-23 | $0.51 | $0.51 | 7,400 | — | — |
| 2016-11-22 | $0.51 | $0.51 | 82,800 | — | — |
| 2016-11-21 | $0.50 | $0.50 | 113,100 | — | — |
| 2016-11-18 | $0.52 | $0.52 | 57,000 | — | — |
| 2016-11-17 | $0.49 | $0.49 | 32,400 | — | — |
| 2016-11-16 | $0.49 | $0.49 | 52,600 | — | — |
| 2016-11-15 | $0.52 | $0.52 | 156,100 | — | — |
| 2016-11-14 | $0.47 | $0.47 | 85,500 | — | — |
| 2016-11-11 | $0.46 | $0.46 | 75,100 | — | — |
| 2016-11-10 | $0.44 | $0.44 | 262,100 | — | — |
| 2016-11-09 | $0.46 | $0.46 | 218,500 | — | — |
| 2016-11-08 | $0.46 | $0.46 | 157,500 | — | — |
| 2016-11-07 | $0.49 | $0.49 | 93,100 | — | — |
| 2016-11-04 | $0.51 | $0.51 | 102,200 | — | — |
| 2016-11-03 | $0.50 | $0.50 | 27,300 | — | — |
| 2016-11-02 | $0.49 | $0.49 | 15,800 | — | — |
| 2016-11-01 | $0.50 | $0.50 | 64,200 | — | — |
| 2016-10-31 | $0.49 | $0.49 | 56,500 | — | — |
| 2016-10-28 | $0.47 | $0.47 | 87,900 | — | — |
| 2016-10-27 | $0.49 | $0.49 | 132,700 | — | — |
| 2016-10-26 | $0.53 | $0.53 | 38,400 | — | — |
| 2016-10-25 | $0.54 | $0.54 | 69,900 | — | — |
| 2016-10-24 | $0.58 | $0.58 | 24,300 | — | — |
| 2016-10-21 | $0.57 | $0.57 | 19,500 | — | — |
| 2016-10-20 | $0.57 | $0.57 | 10,200 | — | — |
| 2016-10-19 | $0.58 | $0.58 | 49,200 | — | — |
| 2016-10-18 | $0.59 | $0.59 | 38,700 | — | — |
| 2016-10-17 | $0.61 | $0.61 | 101,500 | — | — |
| 2016-10-14 | $0.55 | $0.55 | 62,300 | — | — |
| 2016-10-13 | $0.58 | $0.58 | 129,200 | — | — |
| 2016-10-12 | $0.55 | $0.55 | 127,400 | — | — |
| 2016-10-11 | $0.50 | $0.50 | 25,900 | — | — |
| 2016-10-10 | $0.50 | $0.50 | 34,200 | — | — |
| 2016-10-07 | $0.50 | $0.50 | 69,700 | — | — |
| 2016-10-06 | $0.50 | $0.50 | 61,300 | — | — |
| 2016-10-05 | $0.51 | $0.51 | 41,900 | — | — |
| 2016-10-04 | $0.54 | $0.54 | 80,000 | — | — |
| 2016-10-03 | $0.54 | $0.54 | 26,700 | — | — |
| 2016-09-30 | $0.55 | $0.55 | 34,600 | — | — |
| 2016-09-29 | $0.56 | $0.56 | 38,600 | — | — |
| 2016-09-28 | $0.54 | $0.54 | 141,200 | — | — |
| 2016-09-27 | $0.56 | $0.56 | 120,800 | — | — |
| 2016-09-26 | $0.57 | $0.57 | 131,100 | — | — |
| 2016-09-23 | $0.57 | $0.57 | 34,700 | — | — |
| 2016-09-22 | $0.57 | $0.57 | 31,600 | — | — |
| 2016-09-21 | $0.57 | $0.57 | 37,900 | — | — |
| 2016-09-20 | $0.56 | $0.56 | 55,500 | — | — |
| 2016-09-19 | $0.59 | $0.59 | 68,400 | — | — |
| 2016-09-16 | $0.55 | $0.55 | 1,300 | — | — |
| 2016-09-15 | $0.56 | $0.56 | 44,800 | — | — |
| 2016-09-14 | $0.56 | $0.56 | 82,800 | — | — |
| 2016-09-13 | $0.56 | $0.56 | 36,600 | — | — |
| 2016-09-12 | $0.55 | $0.55 | 147,900 | — | — |
| 2016-09-09 | $0.57 | $0.57 | 52,400 | — | — |
| 2016-09-08 | $0.58 | $0.58 | 134,600 | — | — |
| 2016-09-07 | $0.56 | $0.56 | 29,500 | — | — |
| 2016-09-06 | $0.57 | $0.57 | 8,100 | — | — |
| 2016-09-02 | $0.56 | $0.56 | 13,100 | — | — |
| 2016-09-01 | $0.55 | $0.55 | 16,800 | — | — |
| 2016-08-31 | $0.57 | $0.57 | 91,400 | — | — |
| 2016-08-30 | $0.55 | $0.55 | 100,000 | — | — |
| 2016-08-29 | $0.55 | $0.55 | 55,400 | — | — |
| 2016-08-26 | $0.55 | $0.55 | 39,100 | — | — |
| 2016-08-25 | $0.56 | $0.56 | 68,400 | — | — |
| 2016-08-24 | $0.55 | $0.55 | 102,200 | — | — |
| 2016-08-23 | $0.56 | $0.56 | 106,800 | — | — |
| 2016-08-22 | $0.58 | $0.58 | 52,100 | — | — |
| 2016-08-19 | $0.59 | $0.59 | 21,700 | — | — |
| 2016-08-18 | $0.61 | $0.61 | 98,200 | — | — |
| 2016-08-17 | $0.61 | $0.61 | 32,200 | — | — |
| 2016-08-16 | $0.61 | $0.61 | 67,900 | — | — |
| 2016-08-15 | $0.63 | $0.63 | 46,600 | — | — |
| 2016-08-12 | $0.60 | $0.60 | 159,200 | — | — |
| 2016-08-11 | $0.58 | $0.58 | 72,800 | — | — |
| 2016-08-10 | $0.58 | $0.58 | 70,600 | — | — |
| 2016-08-09 | $0.58 | $0.58 | 81,000 | — | — |
| 2016-08-08 | $0.57 | $0.57 | 258,100 | — | — |
| 2016-08-05 | $0.55 | $0.55 | 67,200 | — | — |
| 2016-08-04 | $0.56 | $0.56 | 97,800 | — | — |
| 2016-08-03 | $0.56 | $0.56 | 25,800 | — | — |
| 2016-08-02 | $0.56 | $0.56 | 162,100 | — | — |
| 2016-08-01 | $0.56 | $0.56 | 45,700 | — | — |
| 2016-07-29 | $0.56 | $0.56 | 120,600 | — | — |
| 2016-07-28 | $0.58 | $0.58 | 50,700 | — | — |
| 2016-07-27 | $0.55 | $0.55 | 47,800 | — | — |
| 2016-07-26 | $0.56 | $0.56 | 68,300 | — | — |
| 2016-07-25 | $0.56 | $0.56 | 170,800 | — | — |
| 2016-07-22 | $0.60 | $0.60 | 96,400 | — | — |
| 2016-07-21 | $0.59 | $0.59 | 72,800 | — | — |
| 2016-07-20 | $0.60 | $0.60 | 90,500 | — | — |
| 2016-07-19 | $0.60 | $0.60 | 165,800 | — | — |
| 2016-07-18 | $0.63 | $0.63 | 73,000 | — | — |
| 2016-07-15 | $0.62 | $0.62 | 65,900 | — | — |
| 2016-07-14 | $0.60 | $0.60 | 69,700 | — | — |
| 2016-07-13 | $0.61 | $0.61 | 137,500 | — | — |
| 2016-07-12 | $0.63 | $0.63 | 418,000 | — | — |
| 2016-07-11 | $0.65 | $0.65 | 319,300 | — | — |
| 2016-07-08 | $0.61 | $0.61 | 399,300 | — | — |
| 2016-07-07 | $0.55 | $0.55 | 233,000 | — | — |
| 2016-07-06 | $0.57 | $0.57 | 158,400 | — | — |
| 2016-07-05 | $0.55 | $0.55 | 208,400 | — | — |
| 2016-07-01 | $0.52 | $0.52 | 545,000 | — | — |
| 2016-06-30 | $0.50 | $0.50 | 74,900 | — | — |
| 2016-06-29 | $0.50 | $0.50 | 236,300 | — | — |
| 2016-06-28 | $0.50 | $0.50 | 346,100 | — | — |
| 2016-06-27 | $0.50 | $0.50 | 122,100 | — | — |
| 2016-06-24 | $0.49 | $0.49 | 136,800 | — | — |
| 2016-06-23 | $0.50 | $0.50 | 72,800 | — | — |
| 2016-06-22 | $0.49 | $0.49 | 255,600 | — | — |
| 2016-06-21 | $0.50 | $0.50 | 60,000 | — | — |
| 2016-06-20 | $0.49 | $0.49 | 98,000 | — | — |
| 2016-06-17 | $0.47 | $0.47 | 27,600 | — | — |
| 2016-06-16 | $0.46 | $0.46 | 135,600 | — | — |
| 2016-06-15 | $0.48 | $0.48 | 46,900 | — | — |
| 2016-06-14 | $0.48 | $0.48 | 110,700 | — | — |
| 2016-06-13 | $0.48 | $0.48 | 93,100 | — | — |
| 2016-06-10 | $0.48 | $0.48 | 123,200 | — | — |
| 2016-06-09 | $0.54 | $0.54 | 177,600 | — | — |
| 2016-06-08 | $0.51 | $0.51 | 180,700 | — | — |
| 2016-06-07 | $0.50 | $0.50 | 90,300 | — | — |
| 2016-06-06 | $0.49 | $0.49 | 136,500 | — | — |
| 2016-06-03 | $0.50 | $0.50 | 218,700 | — | — |
| 2016-06-02 | $0.46 | $0.46 | 361,900 | — | — |
| 2016-06-01 | $0.51 | $0.51 | 97,100 | — | — |
| 2016-05-31 | $0.52 | $0.52 | 387,100 | — | — |
| 2016-05-27 | $0.54 | $0.54 | 96,400 | — | — |
| 2016-05-26 | $0.58 | $0.58 | 298,800 | — | — |
| 2016-05-25 | $0.60 | $0.60 | 48,400 | — | — |
| 2016-05-24 | $0.61 | $0.61 | 32,500 | — | — |
| 2016-05-23 | $0.62 | $0.62 | 122,600 | — | — |
| 2016-05-20 | $0.56 | $0.56 | 71,300 | — | — |
| 2016-05-19 | $0.63 | $0.63 | 133,800 | — | — |
| 2016-05-18 | $0.63 | $0.63 | 341,000 | — | — |
| 2016-05-17 | $0.66 | $0.66 | 251,500 | — | — |
| 2016-05-16 | $0.73 | $0.73 | 207,200 | — | — |
| 2016-05-13 | $0.73 | $0.73 | 79,000 | — | — |
| 2016-05-12 | $0.72 | $0.72 | 64,500 | — | — |
| 2016-05-11 | $0.71 | $0.71 | 121,200 | — | — |
| 2016-05-10 | $0.73 | $0.73 | 100,500 | — | — |
| 2016-05-09 | $0.69 | $0.69 | 181,800 | — | — |
| 2016-05-06 | $0.76 | $0.76 | 119,200 | — | — |
| 2016-05-05 | $0.69 | $0.69 | 267,400 | — | — |
| 2016-05-04 | $0.82 | $0.82 | 892,700 | — | — |
| 2016-05-03 | $0.76 | $0.76 | 1,074,400 | — | — |
| 2016-05-02 | $0.57 | $0.57 | 202,200 | — | — |
| 2016-04-29 | $0.51 | $0.51 | 404,800 | — | — |
| 2016-04-28 | $0.58 | $0.58 | 1,007,900 | — | — |
| 2016-04-27 | $0.47 | $0.47 | 127,200 | — | — |
| 2016-04-26 | $0.48 | $0.48 | 136,000 | — | — |
| 2016-04-25 | $0.47 | $0.47 | 103,900 | — | — |
| 2016-04-22 | $0.46 | $0.46 | 118,300 | — | — |
| 2016-04-21 | $0.43 | $0.43 | 141,200 | — | — |
| 2016-04-20 | $0.43 | $0.43 | 141,200 | — | — |
| 2016-04-19 | $0.41 | $0.41 | 112,000 | — | — |
| 2016-04-18 | $0.38 | $0.38 | 160,400 | — | — |
| 2016-04-15 | $0.39 | $0.39 | 9,600 | — | — |
| 2016-04-14 | $0.40 | $0.40 | 23,500 | — | — |
| 2016-04-13 | $0.39 | $0.39 | 98,300 | — | — |
| 2016-04-12 | $0.41 | $0.41 | 132,400 | — | — |
| 2016-04-11 | $0.38 | $0.38 | 173,800 | — | — |
| 2016-04-08 | $0.36 | $0.36 | 100,700 | — | — |
| 2016-04-07 | $0.34 | $0.34 | 174,900 | — | — |
| 2016-04-06 | $0.35 | $0.35 | 181,900 | — | — |
| 2016-04-05 | $0.37 | $0.37 | 103,900 | — | — |
| 2016-04-04 | $0.36 | $0.36 | 50,100 | — | — |
| 2016-04-01 | $0.37 | $0.37 | 51,200 | — | — |
| 2016-03-31 | $0.38 | $0.38 | 12,400 | — | — |
| 2016-03-30 | $0.37 | $0.37 | 51,200 | — | — |
| 2016-03-29 | $0.39 | $0.39 | 90,200 | — | — |
| 2016-03-28 | $0.40 | $0.40 | 52,800 | — | — |
| 2016-03-24 | $0.39 | $0.39 | 42,000 | — | — |
| 2016-03-23 | $0.39 | $0.39 | 51,500 | — | — |
| 2016-03-22 | $0.39 | $0.39 | 42,000 | — | — |
| 2016-03-21 | $0.40 | $0.40 | 163,800 | — | — |
| 2016-03-18 | $0.39 | $0.39 | 141,400 | — | — |
| 2016-03-17 | $0.40 | $0.40 | 137,600 | — | — |
| 2016-03-16 | $0.39 | $0.39 | 58,400 | — | — |
| 2016-03-15 | $0.38 | $0.38 | 53,200 | — | — |
| 2016-03-14 | $0.37 | $0.37 | 47,900 | — | — |
| 2016-03-11 | $0.38 | $0.38 | 71,600 | — | — |
| 2016-03-10 | $0.40 | $0.40 | 84,800 | — | — |
| 2016-03-09 | $0.39 | $0.39 | 201,800 | — | — |
| 2016-03-08 | $0.43 | $0.43 | 121,000 | — | — |
| 2016-03-07 | $0.47 | $0.47 | 165,800 | — | — |
| 2016-03-04 | $0.47 | $0.47 | 181,100 | — | — |
| 2016-03-03 | $0.41 | $0.41 | 146,500 | — | — |
| 2016-03-02 | $0.38 | $0.38 | 172,200 | — | — |
| 2016-03-01 | $0.36 | $0.36 | 81,800 | — | — |
| 2016-02-29 | $0.35 | $0.35 | 95,800 | — | — |
| 2016-02-26 | $0.31 | $0.31 | 79,000 | — | — |
| 2016-02-25 | $0.33 | $0.33 | 31,200 | — | — |
| 2016-02-24 | $0.30 | $0.30 | 25,500 | — | — |
| 2016-02-23 | $0.31 | $0.31 | 28,300 | — | — |
| 2016-02-22 | $0.30 | $0.30 | 49,900 | — | — |
| 2016-02-19 | $0.32 | $0.32 | 57,900 | — | — |
| 2016-02-18 | $0.31 | $0.31 | 80,200 | — | — |
| 2016-02-17 | $0.30 | $0.30 | 31,400 | — | — |
| 2016-02-16 | $0.29 | $0.29 | 59,600 | — | — |
| 2016-02-12 | $0.28 | $0.28 | 94,700 | — | — |
| 2016-02-11 | $0.26 | $0.26 | 51,600 | — | — |
| 2016-02-10 | $0.26 | $0.26 | 22,800 | — | — |
| 2016-02-09 | $0.26 | $0.26 | 30,900 | — | — |
| 2016-02-08 | $0.27 | $0.27 | 29,300 | — | — |
| 2016-02-05 | $0.27 | $0.27 | 34,700 | — | — |
| 2016-02-04 | $0.29 | $0.29 | 75,800 | — | — |
| 2016-02-03 | $0.27 | $0.27 | 52,100 | — | — |
| 2016-02-02 | $0.26 | $0.26 | 65,300 | — | — |
| 2016-02-01 | $0.27 | $0.27 | 79,900 | — | — |
| 2016-01-29 | $0.26 | $0.26 | 38,800 | — | — |
| 2016-01-28 | $0.24 | $0.24 | 46,400 | — | — |
| 2016-01-27 | $0.22 | $0.22 | 59,000 | — | — |
| 2016-01-26 | $0.20 | $0.20 | 132,800 | — | — |
| 2016-01-25 | $0.19 | $0.19 | 99,400 | — | — |
| 2016-01-22 | $0.19 | $0.19 | 46,100 | — | — |
| 2016-01-21 | $0.17 | $0.17 | 40,900 | — | — |
| 2016-01-20 | $0.16 | $0.16 | 232,100 | — | — |
| 2016-01-19 | $0.19 | $0.19 | 75,900 | — | — |
| 2016-01-15 | $0.20 | $0.20 | 65,300 | — | — |
| 2016-01-14 | $0.18 | $0.18 | 244,500 | — | — |
| 2016-01-13 | $0.20 | $0.20 | 184,000 | — | — |
| 2016-01-12 | $0.21 | $0.21 | 140,400 | — | — |
| 2016-01-11 | $0.25 | $0.25 | 97,200 | — | — |
| 2016-01-08 | $0.25 | $0.25 | 72,100 | — | — |
| 2016-01-07 | $0.23 | $0.23 | 163,300 | — | — |
| 2016-01-06 | $0.28 | $0.28 | 98,200 | — | — |
| 2016-01-05 | $0.28 | $0.28 | 28,400 | — | — |
| 2016-01-04 | $0.28 | $0.28 | 90,400 | — | — |