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
- 2000-02-24 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 | $0.25 | $0.25 | 170,000 | — | — |
| 2016-12-29 | $0.26 | $0.26 | 139,200 | — | — |
| 2016-12-28 | $0.27 | $0.27 | 65,000 | — | — |
| 2016-12-27 | $0.27 | $0.27 | 225,300 | — | — |
| 2016-12-23 | $0.30 | $0.30 | 179,900 | — | — |
| 2016-12-22 | $0.30 | $0.30 | 616,700 | — | — |
| 2016-12-21 | $0.28 | $0.28 | 24,800 | — | — |
| 2016-12-20 | $0.30 | $0.30 | 83,800 | — | — |
| 2016-12-19 | $0.31 | $0.31 | 144,900 | — | — |
| 2016-12-16 | $0.35 | $0.35 | 74,300 | — | — |
| 2016-12-15 | $0.34 | $0.34 | 94,900 | — | — |
| 2016-12-14 | $0.30 | $0.30 | 59,400 | — | — |
| 2016-12-13 | $0.35 | $0.35 | 73,800 | — | — |
| 2016-12-12 | $0.31 | $0.31 | 68,100 | — | — |
| 2016-12-09 | $0.30 | $0.30 | 108,300 | — | — |
| 2016-12-08 | $0.26 | $0.26 | 64,500 | — | — |
| 2016-12-07 | $0.28 | $0.28 | 29,200 | — | — |
| 2016-12-06 | $0.28 | $0.28 | 82,400 | — | — |
| 2016-12-05 | $0.28 | $0.28 | 65,100 | — | — |
| 2016-12-02 | $0.28 | $0.28 | 13,100 | — | — |
| 2016-12-01 | $0.29 | $0.29 | 49,900 | — | — |
| 2016-11-30 | $0.29 | $0.29 | 4,900 | — | — |
| 2016-11-29 | $0.30 | $0.30 | 9,300 | — | — |
| 2016-11-28 | $0.30 | $0.30 | 40,700 | — | — |
| 2016-11-25 | $0.29 | $0.29 | 36,100 | — | — |
| 2016-11-23 | $0.29 | $0.29 | 41,600 | — | — |
| 2016-11-22 | $0.29 | $0.29 | 32,600 | — | — |
| 2016-11-21 | $0.29 | $0.29 | 56,700 | — | — |
| 2016-11-18 | $0.29 | $0.29 | 120,000 | — | — |
| 2016-11-17 | $0.28 | $0.28 | 118,800 | — | — |
| 2016-11-16 | $0.31 | $0.31 | 252,900 | — | — |
| 2016-11-15 | $0.39 | $0.39 | 15,200 | — | — |
| 2016-11-14 | $0.38 | $0.38 | 38,800 | — | — |
| 2016-11-11 | $0.42 | $0.42 | 30,700 | — | — |
| 2016-11-10 | $0.42 | $0.42 | 42,300 | — | — |
| 2016-11-09 | $0.41 | $0.41 | 34,500 | — | — |
| 2016-11-08 | $0.40 | $0.40 | 22,900 | — | — |
| 2016-11-07 | $0.41 | $0.41 | 3,800 | — | — |
| 2016-11-04 | $0.40 | $0.40 | 8,800 | — | — |
| 2016-11-03 | $0.41 | $0.41 | 100 | — | — |
| 2016-11-02 | $0.41 | $0.41 | 2,700 | — | — |
| 2016-11-01 | $0.40 | $0.40 | 12,700 | — | — |
| 2016-10-31 | $0.41 | $0.41 | 48,400 | — | — |
| 2016-10-28 | $0.41 | $0.41 | 3,900 | — | — |
| 2016-10-27 | $0.41 | $0.41 | 1,100 | — | — |
| 2016-10-26 | $0.41 | $0.41 | 600 | — | — |
| 2016-10-25 | $0.41 | $0.41 | 4,400 | — | — |
| 2016-10-24 | $0.41 | $0.41 | 82,800 | — | — |
| 2016-10-21 | $0.41 | $0.41 | 4,100 | — | — |
| 2016-10-20 | $0.40 | $0.40 | 3,100 | — | — |
| 2016-10-19 | $0.41 | $0.41 | 55,000 | — | — |
| 2016-10-18 | $0.44 | $0.44 | 21,100 | — | — |
| 2016-10-17 | $0.42 | $0.42 | 17,500 | — | — |
| 2016-10-14 | $0.44 | $0.44 | 17,800 | — | — |
| 2016-10-13 | $0.43 | $0.43 | 21,500 | — | — |
| 2016-10-12 | $0.44 | $0.44 | 8,700 | — | — |
| 2016-10-11 | $0.41 | $0.41 | 37,800 | — | — |
| 2016-10-10 | $0.41 | $0.41 | 33,200 | — | — |
| 2016-10-07 | $0.39 | $0.39 | 161,800 | — | — |
| 2016-10-06 | $0.43 | $0.43 | 18,800 | — | — |
| 2016-10-05 | $0.44 | $0.44 | 55,300 | — | — |
| 2016-10-04 | $0.46 | $0.46 | 59,900 | — | — |
| 2016-10-03 | $0.44 | $0.44 | 40,300 | — | — |
| 2016-09-30 | $0.45 | $0.45 | 16,700 | — | — |
| 2016-09-29 | $0.46 | $0.46 | 37,800 | — | — |
| 2016-09-28 | $0.42 | $0.42 | 63,400 | — | — |
| 2016-09-27 | $0.48 | $0.48 | 27,700 | — | — |
| 2016-09-26 | $0.48 | $0.48 | 7,000 | — | — |
| 2016-09-23 | $0.49 | $0.49 | 27,700 | — | — |
| 2016-09-22 | $0.48 | $0.48 | 100,300 | — | — |
| 2016-09-21 | $0.47 | $0.47 | 40,400 | — | — |
| 2016-09-20 | $0.48 | $0.48 | 187,900 | — | — |
| 2016-09-19 | $0.51 | $0.51 | 130,700 | — | — |
| 2016-09-16 | $0.47 | $0.47 | 272,600 | — | — |
| 2016-09-15 | $0.59 | $0.59 | 158,800 | — | — |
| 2016-09-14 | $0.56 | $0.56 | 112,500 | — | — |
| 2016-09-13 | $0.55 | $0.55 | 107,700 | — | — |
| 2016-09-12 | $0.54 | $0.54 | 157,100 | — | — |
| 2016-09-09 | $0.56 | $0.56 | 128,700 | — | — |
| 2016-09-08 | $0.55 | $0.55 | 271,700 | — | — |
| 2016-09-07 | $0.52 | $0.52 | 521,100 | — | — |
| 2016-09-06 | $0.46 | $0.46 | 292,200 | — | — |
| 2016-09-02 | $0.38 | $0.38 | 33,400 | — | — |
| 2016-09-01 | $0.39 | $0.39 | 21,700 | — | — |
| 2016-08-31 | $0.39 | $0.39 | 74,000 | — | — |
| 2016-08-30 | $0.39 | $0.39 | 39,700 | — | — |
| 2016-08-29 | $0.39 | $0.39 | 81,300 | — | — |
| 2016-08-26 | $0.40 | $0.40 | 25,400 | — | — |
| 2016-08-25 | $0.40 | $0.40 | 53,600 | — | — |
| 2016-08-24 | $0.39 | $0.39 | 112,000 | — | — |
| 2016-08-23 | $0.40 | $0.40 | 91,100 | — | — |
| 2016-08-22 | $0.36 | $0.36 | 79,900 | — | — |
| 2016-08-19 | $0.40 | $0.40 | 155,800 | — | — |
| 2016-08-18 | $0.40 | $0.40 | 960,600 | — | — |
| 2016-08-17 | $0.35 | $0.35 | 93,900 | — | — |
| 2016-08-16 | $0.33 | $0.33 | 17,600 | — | — |
| 2016-08-15 | $0.34 | $0.34 | 144,100 | — | — |
| 2016-08-12 | $0.31 | $0.31 | 308,500 | — | — |
| 2016-08-11 | $0.34 | $0.34 | 67,100 | — | — |
| 2016-08-10 | $0.33 | $0.33 | 117,500 | — | — |
| 2016-08-09 | $0.33 | $0.33 | 93,000 | — | — |
| 2016-08-08 | $0.31 | $0.31 | 112,000 | — | — |
| 2016-08-05 | $0.33 | $0.33 | 176,900 | — | — |
| 2016-08-04 | $0.33 | $0.33 | 172,800 | — | — |
| 2016-08-03 | $0.34 | $0.34 | 962,100 | — | — |
| 2016-08-02 | $0.28 | $0.28 | 492,400 | — | — |
| 2016-08-01 | $0.24 | $0.24 | 155,000 | — | — |
| 2016-07-29 | $0.24 | $0.24 | 57,800 | — | — |
| 2016-07-28 | $0.25 | $0.25 | 12,500 | — | — |
| 2016-07-27 | $0.26 | $0.26 | 34,100 | — | — |
| 2016-07-26 | $0.25 | $0.25 | 21,400 | — | — |
| 2016-07-25 | $0.25 | $0.25 | 44,200 | — | — |
| 2016-07-22 | $0.25 | $0.25 | 13,900 | — | — |
| 2016-07-21 | $0.25 | $0.25 | 67,600 | — | — |
| 2016-07-20 | $0.26 | $0.26 | 107,300 | — | — |
| 2016-07-19 | $0.25 | $0.25 | 9,500 | — | — |
| 2016-07-18 | $0.25 | $0.25 | 20,100 | — | — |
| 2016-07-15 | $0.25 | $0.25 | 241,100 | — | — |
| 2016-07-14 | $0.26 | $0.26 | 256,600 | — | — |
| 2016-07-13 | $0.25 | $0.25 | 183,500 | — | — |
| 2016-07-12 | $0.25 | $0.25 | 139,900 | — | — |
| 2016-07-11 | $0.25 | $0.25 | 25,800 | — | — |
| 2016-07-08 | $0.25 | $0.25 | 107,200 | — | — |
| 2016-07-07 | $0.25 | $0.25 | 124,500 | — | — |
| 2016-07-06 | $0.26 | $0.26 | 242,500 | — | — |
| 2016-07-05 | $0.24 | $0.24 | 215,900 | — | — |
| 2016-07-01 | $0.21 | $0.21 | 99,200 | — | — |
| 2016-06-30 | $0.21 | $0.21 | 23,100 | — | — |
| 2016-06-29 | $0.23 | $0.23 | 14,500 | — | — |
| 2016-06-28 | $0.23 | $0.23 | 54,700 | — | — |
| 2016-06-27 | $0.22 | $0.22 | 55,000 | — | — |
| 2016-06-24 | $0.23 | $0.23 | 170,600 | — | — |
| 2016-06-23 | $0.23 | $0.23 | 24,500 | — | — |
| 2016-06-22 | $0.24 | $0.24 | 100,900 | — | — |
| 2016-06-21 | $0.23 | $0.23 | 122,000 | — | — |
| 2016-06-20 | $0.24 | $0.24 | 97,200 | — | — |
| 2016-06-17 | $0.23 | $0.23 | 159,900 | — | — |
| 2016-06-16 | $0.25 | $0.25 | 35,500 | — | — |
| 2016-06-15 | $0.25 | $0.25 | 3,400 | — | — |
| 2016-06-14 | $0.25 | $0.25 | 33,200 | — | — |
| 2016-06-13 | $0.25 | $0.25 | 12,400 | — | — |
| 2016-06-10 | $0.24 | $0.24 | 10,600 | — | — |
| 2016-06-09 | $0.24 | $0.24 | 60,300 | — | — |
| 2016-06-08 | $0.23 | $0.23 | 63,400 | — | — |
| 2016-06-07 | $0.24 | $0.24 | 23,900 | — | — |
| 2016-06-06 | $0.25 | $0.25 | 44,600 | — | — |
| 2016-06-03 | $0.22 | $0.22 | 33,300 | — | — |
| 2016-06-02 | $0.22 | $0.22 | 438,500 | — | — |
| 2016-06-01 | $0.23 | $0.23 | 44,200 | — | — |
| 2016-05-31 | $0.25 | $0.25 | 49,800 | — | — |
| 2016-05-27 | $0.25 | $0.25 | 26,400 | — | — |
| 2016-05-26 | $0.25 | $0.25 | 82,500 | — | — |
| 2016-05-25 | $0.26 | $0.26 | 20,300 | — | — |
| 2016-05-24 | $0.25 | $0.25 | 73,700 | — | — |
| 2016-05-23 | $0.26 | $0.26 | 1,800 | — | — |
| 2016-05-20 | $0.26 | $0.26 | 22,400 | — | — |
| 2016-05-19 | $0.26 | $0.26 | 20,300 | — | — |
| 2016-05-18 | $0.28 | $0.28 | 47,400 | — | — |
| 2016-05-17 | $0.27 | $0.27 | 29,000 | — | — |
| 2016-05-16 | $0.26 | $0.26 | 12,800 | — | — |
| 2016-05-13 | $0.28 | $0.28 | 70,200 | — | — |
| 2016-05-12 | $0.27 | $0.27 | 17,500 | — | — |
| 2016-05-11 | $0.28 | $0.28 | 49,300 | — | — |
| 2016-05-10 | $0.28 | $0.28 | 8,100 | — | — |
| 2016-05-09 | $0.29 | $0.29 | 25,700 | — | — |
| 2016-05-06 | $0.27 | $0.27 | 19,100 | — | — |
| 2016-05-05 | $0.29 | $0.29 | 55,300 | — | — |
| 2016-05-04 | $0.28 | $0.28 | 41,100 | — | — |
| 2016-05-03 | $0.29 | $0.29 | 242,600 | — | — |
| 2016-05-02 | $0.31 | $0.31 | 442,300 | — | — |
| 2016-04-29 | $0.27 | $0.27 | 78,300 | — | — |
| 2016-04-28 | $0.26 | $0.26 | 49,200 | — | — |
| 2016-04-27 | $0.25 | $0.25 | 207,500 | — | — |
| 2016-04-26 | $0.26 | $0.26 | 235,900 | — | — |
| 2016-04-25 | $0.26 | $0.26 | 53,900 | — | — |
| 2016-04-22 | $0.25 | $0.25 | 157,200 | — | — |
| 2016-04-21 | $0.25 | $0.25 | 80,700 | — | — |
| 2016-04-20 | $0.24 | $0.24 | 60,900 | — | — |
| 2016-04-19 | $0.24 | $0.24 | 114,800 | — | — |
| 2016-04-18 | $0.24 | $0.24 | 31,500 | — | — |
| 2016-04-15 | $0.25 | $0.25 | 210,200 | — | — |
| 2016-04-14 | $0.27 | $0.27 | 69,500 | — | — |
| 2016-04-13 | $0.25 | $0.25 | 555,300 | — | — |
| 2016-04-12 | $0.25 | $0.25 | 119,900 | — | — |
| 2016-04-11 | $0.26 | $0.26 | 66,200 | — | — |
| 2016-04-08 | $0.25 | $0.25 | 38,800 | — | — |
| 2016-04-07 | $0.26 | $0.26 | 37,600 | — | — |
| 2016-04-06 | $0.24 | $0.24 | 52,600 | — | — |
| 2016-04-05 | $0.24 | $0.24 | 57,600 | — | — |
| 2016-04-04 | $0.25 | $0.25 | 233,200 | — | — |
| 2016-04-01 | $0.24 | $0.24 | 334,700 | — | — |
| 2016-03-31 | $0.23 | $0.23 | 394,700 | — | — |
| 2016-03-30 | $0.19 | $0.19 | 148,800 | — | — |
| 2016-03-29 | $0.19 | $0.19 | 116,800 | — | — |
| 2016-03-28 | $0.19 | $0.19 | 354,800 | — | — |
| 2016-03-24 | $0.20 | $0.20 | 106,700 | — | — |
| 2016-03-23 | $0.19 | $0.19 | 120,000 | — | — |
| 2016-03-22 | $0.20 | $0.20 | 2,438,500 | — | — |
| 2016-03-21 | $0.23 | $0.23 | 445,600 | — | — |
| 2016-03-18 | $0.23 | $0.23 | 574,300 | — | — |
| 2016-03-17 | $0.32 | $0.32 | 609,100 | — | — |
| 2016-03-16 | $0.32 | $0.32 | 484,600 | — | — |
| 2016-03-15 | $0.28 | $0.28 | 600 | — | — |
| 2016-03-14 | $0.29 | $0.29 | 6,600 | — | — |
| 2016-03-11 | $0.28 | $0.28 | 3,900 | — | — |
| 2016-03-10 | $0.28 | $0.28 | 27,400 | — | — |
| 2016-03-09 | $0.29 | $0.29 | 6,100 | — | — |
| 2016-03-08 | $0.27 | $0.27 | 6,300 | — | — |
| 2016-03-07 | $0.24 | $0.24 | 44,800 | — | — |
| 2016-03-04 | $0.27 | $0.27 | 74,000 | — | — |
| 2016-03-03 | $0.26 | $0.26 | 28,400 | — | — |
| 2016-03-02 | $0.27 | $0.27 | 52,900 | — | — |
| 2016-03-01 | $0.25 | $0.25 | 8,400 | — | — |
| 2016-02-29 | $0.27 | $0.27 | 84,700 | — | — |
| 2016-02-26 | $0.27 | $0.27 | 106,400 | — | — |
| 2016-02-25 | $0.23 | $0.23 | 15,000 | — | — |
| 2016-02-24 | $0.20 | $0.20 | 95,100 | — | — |
| 2016-02-23 | $0.20 | $0.20 | 16,400 | — | — |
| 2016-02-22 | $0.22 | $0.22 | 2,400 | — | — |
| 2016-02-19 | $0.20 | $0.20 | 96,600 | — | — |
| 2016-02-18 | $0.22 | $0.22 | 41,300 | — | — |
| 2016-02-17 | $0.24 | $0.24 | 5,600 | — | — |
| 2016-02-16 | $0.23 | $0.23 | 16,800 | — | — |
| 2016-02-12 | $0.27 | $0.27 | 37,900 | — | — |
| 2016-02-11 | $0.25 | $0.25 | 94,900 | — | — |
| 2016-02-10 | $0.21 | $0.21 | 1,200 | — | — |
| 2016-02-09 | $0.21 | $0.21 | 9,300 | — | — |
| 2016-02-08 | $0.21 | $0.21 | 36,700 | — | — |
| 2016-02-05 | $0.18 | $0.18 | 88,600 | — | — |
| 2016-02-04 | $0.19 | $0.19 | 119,900 | — | — |
| 2016-02-03 | $0.17 | $0.17 | 133,100 | — | — |
| 2016-02-02 | $0.21 | $0.21 | 45,400 | — | — |
| 2016-02-01 | $0.20 | $0.20 | 131,800 | — | — |
| 2016-01-29 | $0.20 | $0.20 | 79,100 | — | — |
| 2016-01-28 | $0.22 | $0.22 | 72,600 | — | — |
| 2016-01-27 | $0.23 | $0.23 | 28,200 | — | — |
| 2016-01-26 | $0.25 | $0.25 | 43,300 | — | — |
| 2016-01-25 | $0.25 | $0.25 | 43,500 | — | — |
| 2016-01-22 | $0.26 | $0.26 | 16,800 | — | — |
| 2016-01-21 | $0.30 | $0.30 | 1,500 | — | — |
| 2016-01-20 | $0.30 | $0.30 | 48,600 | — | — |
| 2016-01-19 | $0.27 | $0.27 | 104,400 | — | — |
| 2016-01-15 | $0.23 | $0.23 | 147,200 | — | — |
| 2016-01-14 | $0.28 | $0.28 | 18,300 | — | — |
| 2016-01-13 | $0.30 | $0.30 | 22,500 | — | — |
| 2016-01-12 | $0.25 | $0.25 | 20,200 | — | — |
| 2016-01-11 | $0.27 | $0.27 | 48,200 | — | — |
| 2016-01-08 | $0.31 | $0.31 | 15,400 | — | — |
| 2016-01-07 | $0.33 | $0.33 | 1,700 | — | — |
| 2016-01-06 | $0.31 | $0.31 | 54,100 | — | — |
| 2016-01-05 | $0.32 | $0.32 | 21,000 | — | — |
| 2016-01-04 | $0.31 | $0.31 | 9,500 | — | — |