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
- 2008-07-25 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 | $0.53 | $0.53 | 334,800 | — | — |
| 2016-12-29 | $0.50 | $0.50 | 343,600 | — | — |
| 2016-12-28 | $0.50 | $0.50 | 613,700 | — | — |
| 2016-12-27 | $0.52 | $0.52 | 424,400 | — | — |
| 2016-12-23 | $0.53 | $0.53 | 815,100 | — | — |
| 2016-12-22 | $0.52 | $0.52 | 1,226,800 | — | — |
| 2016-12-21 | $0.52 | $0.52 | 234,600 | — | — |
| 2016-12-20 | $0.54 | $0.54 | 298,900 | — | — |
| 2016-12-19 | $0.55 | $0.55 | 352,400 | — | — |
| 2016-12-16 | $0.59 | $0.59 | 1,062,700 | — | — |
| 2016-12-15 | $0.54 | $0.54 | 408,100 | — | — |
| 2016-12-14 | $0.51 | $0.51 | 158,300 | — | — |
| 2016-12-13 | $0.54 | $0.54 | 305,300 | — | — |
| 2016-12-12 | $0.52 | $0.52 | 563,200 | — | — |
| 2016-12-09 | $0.55 | $0.55 | 1,727,800 | — | — |
| 2016-12-08 | $0.48 | $0.48 | 550,900 | — | — |
| 2016-12-07 | $0.46 | $0.46 | 478,400 | — | — |
| 2016-12-06 | $0.44 | $0.44 | 575,400 | — | — |
| 2016-12-05 | $0.44 | $0.44 | 329,000 | — | — |
| 2016-12-02 | $0.46 | $0.46 | 230,600 | — | — |
| 2016-12-01 | $0.48 | $0.48 | 438,500 | — | — |
| 2016-11-30 | $0.45 | $0.45 | 487,500 | — | — |
| 2016-11-29 | $0.43 | $0.43 | 156,000 | — | — |
| 2016-11-28 | $0.44 | $0.44 | 161,400 | — | — |
| 2016-11-25 | $0.42 | $0.42 | 50,300 | — | — |
| 2016-11-23 | $0.42 | $0.42 | 46,900 | — | — |
| 2016-11-22 | $0.43 | $0.43 | 419,900 | — | — |
| 2016-11-21 | $0.43 | $0.43 | 392,200 | — | — |
| 2016-11-18 | $0.44 | $0.44 | 178,400 | — | — |
| 2016-11-17 | $0.44 | $0.44 | 639,700 | — | — |
| 2016-11-16 | $0.43 | $0.43 | 855,700 | — | — |
| 2016-11-15 | $0.46 | $0.46 | 209,200 | — | — |
| 2016-11-14 | $0.45 | $0.45 | 382,500 | — | — |
| 2016-11-11 | $0.48 | $0.48 | 166,700 | — | — |
| 2016-11-10 | $0.48 | $0.48 | 441,100 | — | — |
| 2016-11-09 | $0.47 | $0.47 | 218,200 | — | — |
| 2016-11-08 | $0.46 | $0.46 | 108,000 | — | — |
| 2016-11-07 | $0.46 | $0.46 | 172,700 | — | — |
| 2016-11-04 | $0.43 | $0.43 | 328,800 | — | — |
| 2016-11-03 | $0.45 | $0.45 | 471,200 | — | — |
| 2016-11-02 | $0.48 | $0.48 | 290,100 | — | — |
| 2016-11-01 | $0.50 | $0.50 | 283,600 | — | — |
| 2016-10-31 | $0.51 | $0.51 | 149,200 | — | — |
| 2016-10-28 | $0.52 | $0.52 | 308,700 | — | — |
| 2016-10-27 | $0.52 | $0.52 | 974,000 | — | — |
| 2016-10-26 | $0.50 | $0.50 | 389,000 | — | — |
| 2016-10-25 | $0.49 | $0.49 | 261,100 | — | — |
| 2016-10-24 | $0.48 | $0.48 | 191,300 | — | — |
| 2016-10-21 | $0.48 | $0.48 | 136,600 | — | — |
| 2016-10-20 | $0.49 | $0.49 | 196,500 | — | — |
| 2016-10-19 | $0.48 | $0.48 | 150,200 | — | — |
| 2016-10-18 | $0.48 | $0.48 | 125,900 | — | — |
| 2016-10-17 | $0.48 | $0.48 | 83,800 | — | — |
| 2016-10-14 | $0.49 | $0.49 | 219,400 | — | — |
| 2016-10-13 | $0.47 | $0.47 | 207,700 | — | — |
| 2016-10-12 | $0.48 | $0.48 | 271,600 | — | — |
| 2016-10-11 | $0.47 | $0.47 | 110,200 | — | — |
| 2016-10-10 | $0.49 | $0.49 | 85,300 | — | — |
| 2016-10-07 | $0.49 | $0.49 | 523,200 | — | — |
| 2016-10-06 | $0.46 | $0.46 | 138,400 | — | — |
| 2016-10-05 | $0.47 | $0.47 | 272,400 | — | — |
| 2016-10-04 | $0.46 | $0.46 | 271,700 | — | — |
| 2016-10-03 | $0.48 | $0.48 | 272,300 | — | — |
| 2016-09-30 | $0.49 | $0.49 | 262,400 | — | — |
| 2016-09-29 | $0.50 | $0.50 | 176,300 | — | — |
| 2016-09-28 | $0.50 | $0.50 | 281,900 | — | — |
| 2016-09-27 | $0.50 | $0.50 | 262,400 | — | — |
| 2016-09-26 | $0.51 | $0.51 | 89,600 | — | — |
| 2016-09-23 | $0.50 | $0.50 | 432,100 | — | — |
| 2016-09-22 | $0.52 | $0.52 | 262,600 | — | — |
| 2016-09-21 | $0.52 | $0.52 | 230,100 | — | — |
| 2016-09-20 | $0.53 | $0.53 | 191,800 | — | — |
| 2016-09-19 | $0.51 | $0.51 | 104,800 | — | — |
| 2016-09-16 | $0.53 | $0.53 | 247,700 | — | — |
| 2016-09-15 | $0.51 | $0.51 | 188,800 | — | — |
| 2016-09-14 | $0.51 | $0.51 | 136,600 | — | — |
| 2016-09-13 | $0.52 | $0.52 | 334,600 | — | — |
| 2016-09-12 | $0.52 | $0.52 | 200,800 | — | — |
| 2016-09-09 | $0.52 | $0.52 | 179,900 | — | — |
| 2016-09-08 | $0.52 | $0.52 | 160,400 | — | — |
| 2016-09-07 | $0.55 | $0.55 | 134,100 | — | — |
| 2016-09-06 | $0.52 | $0.52 | 162,100 | — | — |
| 2016-09-02 | $0.52 | $0.52 | 437,700 | — | — |
| 2016-09-01 | $0.53 | $0.53 | 393,900 | — | — |
| 2016-08-31 | $0.51 | $0.51 | 758,200 | — | — |
| 2016-08-30 | $0.54 | $0.54 | 161,300 | — | — |
| 2016-08-29 | $0.55 | $0.55 | 284,600 | — | — |
| 2016-08-26 | $0.54 | $0.54 | 257,300 | — | — |
| 2016-08-25 | $0.55 | $0.55 | 133,100 | — | — |
| 2016-08-24 | $0.58 | $0.58 | 161,600 | — | — |
| 2016-08-23 | $0.58 | $0.58 | 155,400 | — | — |
| 2016-08-22 | $0.56 | $0.56 | 189,700 | — | — |
| 2016-08-19 | $0.57 | $0.57 | 103,400 | — | — |
| 2016-08-18 | $0.57 | $0.57 | 109,200 | — | — |
| 2016-08-17 | $0.59 | $0.59 | 238,600 | — | — |
| 2016-08-16 | $0.58 | $0.58 | 544,700 | — | — |
| 2016-08-15 | $0.55 | $0.55 | 220,900 | — | — |
| 2016-08-12 | $0.55 | $0.55 | 619,500 | — | — |
| 2016-08-11 | $0.56 | $0.56 | 432,600 | — | — |
| 2016-08-10 | $0.53 | $0.53 | 220,000 | — | — |
| 2016-08-09 | $0.55 | $0.55 | 228,200 | — | — |
| 2016-08-08 | $0.54 | $0.54 | 398,200 | — | — |
| 2016-08-05 | $0.54 | $0.54 | 77,000 | — | — |
| 2016-08-04 | $0.53 | $0.53 | 264,000 | — | — |
| 2016-08-03 | $0.54 | $0.54 | 277,900 | — | — |
| 2016-08-02 | $0.55 | $0.55 | 145,700 | — | — |
| 2016-08-01 | $0.56 | $0.56 | 278,800 | — | — |
| 2016-07-29 | $0.56 | $0.56 | 199,500 | — | — |
| 2016-07-28 | $0.56 | $0.56 | 115,200 | — | — |
| 2016-07-27 | $0.56 | $0.56 | 158,000 | — | — |
| 2016-07-26 | $0.57 | $0.57 | 98,100 | — | — |
| 2016-07-25 | $0.56 | $0.56 | 135,700 | — | — |
| 2016-07-22 | $0.56 | $0.56 | 101,200 | — | — |
| 2016-07-21 | $0.56 | $0.56 | 144,800 | — | — |
| 2016-07-20 | $0.56 | $0.56 | 232,000 | — | — |
| 2016-07-19 | $0.59 | $0.59 | 101,500 | — | — |
| 2016-07-18 | $0.58 | $0.58 | 384,800 | — | — |
| 2016-07-15 | $0.60 | $0.60 | 108,200 | — | — |
| 2016-07-14 | $0.60 | $0.60 | 208,400 | — | — |
| 2016-07-13 | $0.61 | $0.61 | 636,700 | — | — |
| 2016-07-12 | $0.62 | $0.62 | 496,200 | — | — |
| 2016-07-11 | $0.59 | $0.59 | 103,300 | — | — |
| 2016-07-08 | $0.59 | $0.59 | 125,700 | — | — |
| 2016-07-07 | $0.58 | $0.58 | 131,500 | — | — |
| 2016-07-06 | $0.59 | $0.59 | 347,700 | — | — |
| 2016-07-05 | $0.57 | $0.57 | 286,000 | — | — |
| 2016-07-01 | $0.60 | $0.60 | 317,600 | — | — |
| 2016-06-30 | $0.59 | $0.59 | 186,900 | — | — |
| 2016-06-29 | $0.58 | $0.58 | 243,400 | — | — |
| 2016-06-28 | $0.58 | $0.58 | 177,800 | — | — |
| 2016-06-27 | $0.54 | $0.54 | 190,400 | — | — |
| 2016-06-24 | $0.56 | $0.56 | 209,700 | — | — |
| 2016-06-23 | $0.57 | $0.57 | 162,000 | — | — |
| 2016-06-22 | $0.55 | $0.55 | 105,600 | — | — |
| 2016-06-21 | $0.56 | $0.56 | 278,000 | — | — |
| 2016-06-20 | $0.59 | $0.59 | 168,700 | — | — |
| 2016-06-17 | $0.57 | $0.57 | 150,400 | — | — |
| 2016-06-16 | $0.56 | $0.56 | 127,600 | — | — |
| 2016-06-15 | $0.58 | $0.58 | 299,400 | — | — |
| 2016-06-14 | $0.55 | $0.55 | 374,000 | — | — |
| 2016-06-13 | $0.58 | $0.58 | 575,300 | — | — |
| 2016-06-10 | $0.60 | $0.60 | 310,900 | — | — |
| 2016-06-09 | $0.62 | $0.62 | 414,600 | — | — |
| 2016-06-08 | $0.65 | $0.65 | 2,691,400 | — | — |
| 2016-06-07 | $0.67 | $0.67 | 3,006,400 | — | — |
| 2016-06-06 | $0.67 | $0.67 | 4,729,000 | — | — |
| 2016-06-03 | $0.65 | $0.65 | 4,601,500 | — | — |
| 2016-06-02 | $0.56 | $0.56 | 2,235,300 | — | — |
| 2016-06-01 | $0.47 | $0.47 | 29,900 | — | — |
| 2016-05-31 | $0.47 | $0.47 | 348,100 | — | — |
| 2016-05-27 | $0.46 | $0.46 | 41,700 | — | — |
| 2016-05-26 | $0.47 | $0.47 | 72,300 | — | — |
| 2016-05-25 | $0.48 | $0.48 | 74,600 | — | — |
| 2016-05-24 | $0.48 | $0.48 | 277,900 | — | — |
| 2016-05-23 | $0.47 | $0.47 | 280,600 | — | — |
| 2016-05-20 | $0.45 | $0.45 | 82,700 | — | — |
| 2016-05-19 | $0.46 | $0.46 | 106,600 | — | — |
| 2016-05-18 | $0.47 | $0.47 | 337,800 | — | — |
| 2016-05-17 | $0.47 | $0.47 | 362,000 | — | — |
| 2016-05-16 | $0.49 | $0.49 | 96,500 | — | — |
| 2016-05-13 | $0.49 | $0.49 | 72,800 | — | — |
| 2016-05-12 | $0.49 | $0.49 | 149,300 | — | — |
| 2016-05-11 | $0.50 | $0.50 | 76,100 | — | — |
| 2016-05-10 | $0.49 | $0.49 | 219,200 | — | — |
| 2016-05-09 | $0.50 | $0.50 | 143,100 | — | — |
| 2016-05-06 | $0.52 | $0.52 | 99,800 | — | — |
| 2016-05-05 | $0.51 | $0.51 | 46,100 | — | — |
| 2016-05-04 | $0.51 | $0.51 | 90,400 | — | — |
| 2016-05-03 | $0.52 | $0.52 | 47,100 | — | — |
| 2016-05-02 | $0.53 | $0.53 | 131,100 | — | — |
| 2016-04-29 | $0.53 | $0.53 | 91,900 | — | — |
| 2016-04-28 | $0.55 | $0.55 | 135,900 | — | — |
| 2016-04-27 | $0.53 | $0.53 | 171,400 | — | — |
| 2016-04-26 | $0.52 | $0.52 | 133,200 | — | — |
| 2016-04-25 | $0.52 | $0.52 | 87,200 | — | — |
| 2016-04-22 | $0.54 | $0.54 | 321,700 | — | — |
| 2016-04-21 | $0.52 | $0.52 | 61,800 | — | — |
| 2016-04-20 | $0.52 | $0.52 | 256,500 | — | — |
| 2016-04-19 | $0.54 | $0.54 | 233,800 | — | — |
| 2016-04-18 | $0.52 | $0.52 | 66,900 | — | — |
| 2016-04-15 | $0.51 | $0.51 | 263,500 | — | — |
| 2016-04-14 | $0.54 | $0.54 | 124,600 | — | — |
| 2016-04-13 | $0.55 | $0.55 | 293,000 | — | — |
| 2016-04-12 | $0.53 | $0.53 | 294,500 | — | — |
| 2016-04-11 | $0.51 | $0.51 | 174,400 | — | — |
| 2016-04-08 | $0.50 | $0.50 | 124,000 | — | — |
| 2016-04-07 | $0.49 | $0.49 | 282,500 | — | — |
| 2016-04-06 | $0.49 | $0.49 | 265,300 | — | — |
| 2016-04-05 | $0.49 | $0.49 | 177,100 | — | — |
| 2016-04-04 | $0.50 | $0.50 | 204,900 | — | — |
| 2016-04-01 | $0.51 | $0.51 | 185,300 | — | — |
| 2016-03-31 | $0.50 | $0.50 | 347,100 | — | — |
| 2016-03-30 | $0.51 | $0.51 | 68,600 | — | — |
| 2016-03-29 | $0.50 | $0.50 | 111,600 | — | — |
| 2016-03-28 | $0.50 | $0.50 | 22,400 | — | — |
| 2016-03-24 | $0.50 | $0.50 | 90,000 | — | — |
| 2016-03-23 | $0.51 | $0.51 | 115,300 | — | — |
| 2016-03-22 | $0.52 | $0.52 | 417,000 | — | — |
| 2016-03-21 | $0.54 | $0.54 | 159,100 | — | — |
| 2016-03-18 | $0.51 | $0.51 | 581,300 | — | — |
| 2016-03-17 | $0.53 | $0.53 | 1,067,400 | — | — |
| 2016-03-16 | $0.51 | $0.51 | 221,900 | — | — |
| 2016-03-15 | $0.50 | $0.50 | 149,700 | — | — |
| 2016-03-14 | $0.52 | $0.52 | 152,800 | — | — |
| 2016-03-11 | $0.52 | $0.52 | 243,100 | — | — |
| 2016-03-10 | $0.51 | $0.51 | 414,600 | — | — |
| 2016-03-09 | $0.54 | $0.54 | 123,400 | — | — |
| 2016-03-08 | $0.51 | $0.51 | 314,100 | — | — |
| 2016-03-07 | $0.54 | $0.54 | 415,800 | — | — |
| 2016-03-04 | $0.52 | $0.52 | 1,120,500 | — | — |
| 2016-03-03 | $0.51 | $0.51 | 358,400 | — | — |
| 2016-03-02 | $0.49 | $0.49 | 470,000 | — | — |
| 2016-03-01 | $0.49 | $0.49 | 271,100 | — | — |
| 2016-02-29 | $0.46 | $0.46 | 216,900 | — | — |
| 2016-02-26 | $0.46 | $0.46 | 583,800 | — | — |
| 2016-02-25 | $0.46 | $0.46 | 603,500 | — | — |
| 2016-02-24 | $0.48 | $0.48 | 661,200 | — | — |
| 2016-02-23 | $0.50 | $0.50 | 300,900 | — | — |
| 2016-02-22 | $0.50 | $0.50 | 251,300 | — | — |
| 2016-02-19 | $0.50 | $0.50 | 171,800 | — | — |
| 2016-02-18 | $0.49 | $0.49 | 181,700 | — | — |
| 2016-02-17 | $0.50 | $0.50 | 271,800 | — | — |
| 2016-02-16 | $0.50 | $0.50 | 421,400 | — | — |
| 2016-02-12 | $0.48 | $0.48 | 160,500 | — | — |
| 2016-02-11 | $0.47 | $0.47 | 274,400 | — | — |
| 2016-02-10 | $0.49 | $0.49 | 354,800 | — | — |
| 2016-02-09 | $0.49 | $0.49 | 401,100 | — | — |
| 2016-02-08 | $0.52 | $0.52 | 210,800 | — | — |
| 2016-02-05 | $0.54 | $0.54 | 119,000 | — | — |
| 2016-02-04 | $0.55 | $0.55 | 286,300 | — | — |
| 2016-02-03 | $0.56 | $0.56 | 231,200 | — | — |
| 2016-02-02 | $0.54 | $0.54 | 200,000 | — | — |
| 2016-02-01 | $0.55 | $0.55 | 235,300 | — | — |
| 2016-01-29 | $0.53 | $0.53 | 183,600 | — | — |
| 2016-01-28 | $0.54 | $0.54 | 514,000 | — | — |
| 2016-01-27 | $0.54 | $0.54 | 1,184,400 | — | — |
| 2016-01-26 | $0.62 | $0.62 | 395,400 | — | — |
| 2016-01-25 | $0.59 | $0.59 | 116,800 | — | — |
| 2016-01-22 | $0.62 | $0.62 | 200,300 | — | — |
| 2016-01-21 | $0.60 | $0.60 | 95,900 | — | — |
| 2016-01-20 | $0.59 | $0.59 | 199,200 | — | — |
| 2016-01-19 | $0.55 | $0.55 | 311,400 | — | — |
| 2016-01-15 | $0.57 | $0.57 | 137,800 | — | — |
| 2016-01-14 | $0.58 | $0.58 | 141,700 | — | — |
| 2016-01-13 | $0.62 | $0.62 | 362,700 | — | — |
| 2016-01-12 | $0.64 | $0.64 | 227,500 | — | — |
| 2016-01-11 | $0.65 | $0.65 | 447,600 | — | — |
| 2016-01-08 | $0.68 | $0.68 | 526,900 | — | — |
| 2016-01-07 | $0.65 | $0.65 | 303,300 | — | — |
| 2016-01-06 | $0.67 | $0.67 | 441,300 | — | — |
| 2016-01-05 | $0.67 | $0.67 | 78,500 | — | — |
| 2016-01-04 | $0.67 | $0.67 | 164,300 | — | — |