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
- 2006-09-06 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 | $0.62 | $0.62 | 27,700 | — | — |
| 2016-12-29 | $0.64 | $0.64 | 41,700 | — | — |
| 2016-12-28 | $0.62 | $0.62 | 31,300 | — | — |
| 2016-12-27 | $0.65 | $0.65 | 3,900 | — | — |
| 2016-12-23 | $0.64 | $0.64 | 13,800 | — | — |
| 2016-12-22 | $0.60 | $0.60 | 15,800 | — | — |
| 2016-12-21 | $0.58 | $0.58 | 65,300 | — | — |
| 2016-12-20 | $0.62 | $0.62 | 40,200 | — | — |
| 2016-12-19 | $0.62 | $0.62 | 43,700 | — | — |
| 2016-12-16 | $0.65 | $0.65 | 41,100 | — | — |
| 2016-12-15 | $0.65 | $0.65 | 13,200 | — | — |
| 2016-12-14 | $0.66 | $0.66 | 22,600 | — | — |
| 2016-12-13 | $0.73 | $0.73 | 29,100 | — | — |
| 2016-12-12 | $0.69 | $0.69 | 28,500 | — | — |
| 2016-12-09 | $0.74 | $0.74 | 146,400 | — | — |
| 2016-12-08 | $0.67 | $0.67 | 30,500 | — | — |
| 2016-12-07 | $0.69 | $0.69 | 31,800 | — | — |
| 2016-12-06 | $0.69 | $0.69 | 29,400 | — | — |
| 2016-12-05 | $0.72 | $0.72 | 51,100 | — | — |
| 2016-12-02 | $0.74 | $0.74 | 47,100 | — | — |
| 2016-12-01 | $0.72 | $0.72 | 32,400 | — | — |
| 2016-11-30 | $0.77 | $0.77 | 42,500 | — | — |
| 2016-11-29 | $0.67 | $0.67 | 39,800 | — | — |
| 2016-11-28 | $0.67 | $0.67 | 115,800 | — | — |
| 2016-11-25 | $0.62 | $0.62 | 27,500 | — | — |
| 2016-11-23 | $0.63 | $0.63 | 12,600 | — | — |
| 2016-11-22 | $0.63 | $0.63 | 68,700 | — | — |
| 2016-11-21 | $0.63 | $0.63 | 25,700 | — | — |
| 2016-11-18 | $0.62 | $0.62 | 42,900 | — | — |
| 2016-11-17 | $0.61 | $0.61 | 16,200 | — | — |
| 2016-11-16 | $0.65 | $0.65 | 27,500 | — | — |
| 2016-11-15 | $0.60 | $0.60 | 80,600 | — | — |
| 2016-11-14 | $0.63 | $0.63 | 102,000 | — | — |
| 2016-11-11 | $0.66 | $0.66 | 64,400 | — | — |
| 2016-11-10 | $0.66 | $0.66 | 78,700 | — | — |
| 2016-11-09 | $0.73 | $0.73 | 47,500 | — | — |
| 2016-11-08 | $0.71 | $0.71 | 33,400 | — | — |
| 2016-11-07 | $0.71 | $0.71 | 169,900 | — | — |
| 2016-11-04 | $0.68 | $0.68 | 62,400 | — | — |
| 2016-11-03 | $0.71 | $0.71 | 91,400 | — | — |
| 2016-11-02 | $0.66 | $0.66 | 51,100 | — | — |
| 2016-11-01 | $0.65 | $0.65 | 61,200 | — | — |
| 2016-10-31 | $0.64 | $0.64 | 18,800 | — | — |
| 2016-10-28 | $0.65 | $0.65 | 25,100 | — | — |
| 2016-10-27 | $0.65 | $0.65 | 8,700 | — | — |
| 2016-10-26 | $0.63 | $0.63 | 9,000 | — | — |
| 2016-10-25 | $0.66 | $0.66 | 38,400 | — | — |
| 2016-10-24 | $0.66 | $0.66 | 23,900 | — | — |
| 2016-10-21 | $0.65 | $0.65 | 7,900 | — | — |
| 2016-10-20 | $0.65 | $0.65 | 32,400 | — | — |
| 2016-10-19 | $0.67 | $0.67 | 58,600 | — | — |
| 2016-10-18 | $0.63 | $0.63 | 29,800 | — | — |
| 2016-10-17 | $0.63 | $0.63 | 22,200 | — | — |
| 2016-10-14 | $0.62 | $0.62 | 30,800 | — | — |
| 2016-10-13 | $0.64 | $0.64 | 18,900 | — | — |
| 2016-10-12 | $0.63 | $0.63 | 33,300 | — | — |
| 2016-10-11 | $0.64 | $0.64 | 49,200 | — | — |
| 2016-10-10 | $0.68 | $0.68 | 9,900 | — | — |
| 2016-10-07 | $0.71 | $0.71 | 16,200 | — | — |
| 2016-10-06 | $0.69 | $0.69 | 62,200 | — | — |
| 2016-10-05 | $0.66 | $0.66 | 14,600 | — | — |
| 2016-10-04 | $0.69 | $0.69 | 136,400 | — | — |
| 2016-10-03 | $0.66 | $0.66 | 28,800 | — | — |
| 2016-09-30 | $0.66 | $0.66 | 136,500 | — | — |
| 2016-09-29 | $0.71 | $0.71 | 89,600 | — | — |
| 2016-09-28 | $0.68 | $0.68 | 21,100 | — | — |
| 2016-09-27 | $0.68 | $0.68 | 26,400 | — | — |
| 2016-09-26 | $0.71 | $0.71 | 41,200 | — | — |
| 2016-09-23 | $0.72 | $0.72 | 37,000 | — | — |
| 2016-09-22 | $0.68 | $0.68 | 82,200 | — | — |
| 2016-09-21 | $0.71 | $0.71 | 52,600 | — | — |
| 2016-09-20 | $0.70 | $0.70 | 19,000 | — | — |
| 2016-09-19 | $0.72 | $0.72 | 48,600 | — | — |
| 2016-09-16 | $0.75 | $0.75 | 48,700 | — | — |
| 2016-09-15 | $0.71 | $0.71 | 75,800 | — | — |
| 2016-09-14 | $0.69 | $0.69 | 21,700 | — | — |
| 2016-09-13 | $0.69 | $0.69 | 56,500 | — | — |
| 2016-09-12 | $0.70 | $0.70 | 120,200 | — | — |
| 2016-09-09 | $0.73 | $0.73 | 59,000 | — | — |
| 2016-09-08 | $0.76 | $0.76 | 26,500 | — | — |
| 2016-09-07 | $0.75 | $0.75 | 162,700 | — | — |
| 2016-09-06 | $0.79 | $0.79 | 53,800 | — | — |
| 2016-09-02 | $0.77 | $0.77 | 37,900 | — | — |
| 2016-09-01 | $0.77 | $0.77 | 64,600 | — | — |
| 2016-08-31 | $0.74 | $0.74 | 56,600 | — | — |
| 2016-08-30 | $0.76 | $0.76 | 84,300 | — | — |
| 2016-08-29 | $0.82 | $0.82 | 47,800 | — | — |
| 2016-08-26 | $0.79 | $0.79 | 42,600 | — | — |
| 2016-08-25 | $0.83 | $0.83 | 68,500 | — | — |
| 2016-08-24 | $0.80 | $0.80 | 158,300 | — | — |
| 2016-08-23 | $0.80 | $0.80 | 43,800 | — | — |
| 2016-08-22 | $0.80 | $0.80 | 125,800 | — | — |
| 2016-08-19 | $0.89 | $0.89 | 54,500 | — | — |
| 2016-08-18 | $0.87 | $0.87 | 60,700 | — | — |
| 2016-08-17 | $0.85 | $0.85 | 207,400 | — | — |
| 2016-08-16 | $0.86 | $0.86 | 225,600 | — | — |
| 2016-08-15 | $0.90 | $0.90 | 61,700 | — | — |
| 2016-08-12 | $0.90 | $0.90 | 88,200 | — | — |
| 2016-08-11 | $0.90 | $0.90 | 142,000 | — | — |
| 2016-08-10 | $0.90 | $0.90 | 156,800 | — | — |
| 2016-08-09 | $0.90 | $0.90 | 235,700 | — | — |
| 2016-08-08 | $0.91 | $0.91 | 741,000 | — | — |
| 2016-08-05 | $0.83 | $0.83 | 120,900 | — | — |
| 2016-08-04 | $0.82 | $0.82 | 100,200 | — | — |
| 2016-08-03 | $0.79 | $0.79 | 155,400 | — | — |
| 2016-08-02 | $0.84 | $0.84 | 452,400 | — | — |
| 2016-08-01 | $0.84 | $0.84 | 118,900 | — | — |
| 2016-07-29 | $0.76 | $0.76 | 39,100 | — | — |
| 2016-07-28 | $0.72 | $0.72 | 34,100 | — | — |
| 2016-07-27 | $0.75 | $0.75 | 48,200 | — | — |
| 2016-07-26 | $0.76 | $0.76 | 76,400 | — | — |
| 2016-07-25 | $0.78 | $0.78 | 79,600 | — | — |
| 2016-07-22 | $0.75 | $0.75 | 204,800 | — | — |
| 2016-07-21 | $0.70 | $0.70 | 73,200 | — | — |
| 2016-07-20 | $0.71 | $0.71 | 94,100 | — | — |
| 2016-07-19 | $0.71 | $0.71 | 67,300 | — | — |
| 2016-07-18 | $0.72 | $0.72 | 115,000 | — | — |
| 2016-07-15 | $0.72 | $0.72 | 90,900 | — | — |
| 2016-07-14 | $0.72 | $0.72 | 135,900 | — | — |
| 2016-07-13 | $0.76 | $0.76 | 42,400 | — | — |
| 2016-07-12 | $0.74 | $0.74 | 105,900 | — | — |
| 2016-07-11 | $0.79 | $0.79 | 111,800 | — | — |
| 2016-07-08 | $0.79 | $0.79 | 272,600 | — | — |
| 2016-07-07 | $0.71 | $0.71 | 152,300 | — | — |
| 2016-07-06 | $0.67 | $0.67 | 453,400 | — | — |
| 2016-07-05 | $0.76 | $0.76 | 644,400 | — | — |
| 2016-07-01 | $0.60 | $0.60 | 159,000 | — | — |
| 2016-06-30 | $0.52 | $0.52 | 59,600 | — | — |
| 2016-06-29 | $0.54 | $0.54 | 78,500 | — | — |
| 2016-06-28 | $0.54 | $0.54 | 98,300 | — | — |
| 2016-06-27 | $0.55 | $0.55 | 127,700 | — | — |
| 2016-06-24 | $0.56 | $0.56 | 99,400 | — | — |
| 2016-06-23 | $0.54 | $0.54 | 50,100 | — | — |
| 2016-06-22 | $0.55 | $0.55 | 78,700 | — | — |
| 2016-06-21 | $0.55 | $0.55 | 31,000 | — | — |
| 2016-06-20 | $0.57 | $0.57 | 109,600 | — | — |
| 2016-06-17 | $0.58 | $0.58 | 137,400 | — | — |
| 2016-06-16 | $0.55 | $0.55 | 218,500 | — | — |
| 2016-06-15 | $0.56 | $0.56 | 211,700 | — | — |
| 2016-06-14 | $0.50 | $0.50 | 70,000 | — | — |
| 2016-06-13 | $0.50 | $0.50 | 88,300 | — | — |
| 2016-06-10 | $0.49 | $0.49 | 71,500 | — | — |
| 2016-06-09 | $0.50 | $0.50 | 46,000 | — | — |
| 2016-06-08 | $0.50 | $0.50 | 40,400 | — | — |
| 2016-06-07 | $0.48 | $0.48 | 84,700 | — | — |
| 2016-06-06 | $0.49 | $0.49 | 62,000 | — | — |
| 2016-06-03 | $0.48 | $0.48 | 95,400 | — | — |
| 2016-06-02 | $0.47 | $0.47 | 50,500 | — | — |
| 2016-06-01 | $0.47 | $0.47 | 38,200 | — | — |
| 2016-05-31 | $0.43 | $0.43 | 293,100 | — | — |
| 2016-05-27 | $0.47 | $0.47 | 50,000 | — | — |
| 2016-05-26 | $0.48 | $0.48 | 103,800 | — | — |
| 2016-05-25 | $0.50 | $0.50 | 99,400 | — | — |
| 2016-05-24 | $0.47 | $0.47 | 31,500 | — | — |
| 2016-05-23 | $0.47 | $0.47 | 49,100 | — | — |
| 2016-05-20 | $0.47 | $0.47 | 103,700 | — | — |
| 2016-05-19 | $0.46 | $0.46 | 60,900 | — | — |
| 2016-05-18 | $0.47 | $0.47 | 107,900 | — | — |
| 2016-05-17 | $0.50 | $0.50 | 284,000 | — | — |
| 2016-05-16 | $0.51 | $0.51 | 60,900 | — | — |
| 2016-05-13 | $0.51 | $0.51 | 67,000 | — | — |
| 2016-05-12 | $0.51 | $0.51 | 30,000 | — | — |
| 2016-05-11 | $0.52 | $0.52 | 73,700 | — | — |
| 2016-05-10 | $0.52 | $0.52 | 101,800 | — | — |
| 2016-05-09 | $0.52 | $0.52 | 66,100 | — | — |
| 2016-05-06 | $0.53 | $0.53 | 60,400 | — | — |
| 2016-05-05 | $0.53 | $0.53 | 90,800 | — | — |
| 2016-05-04 | $0.54 | $0.54 | 102,700 | — | — |
| 2016-05-03 | $0.53 | $0.53 | 192,100 | — | — |
| 2016-05-02 | $0.53 | $0.53 | 242,900 | — | — |
| 2016-04-29 | $0.53 | $0.53 | 209,700 | — | — |
| 2016-04-28 | $0.50 | $0.50 | 127,700 | — | — |
| 2016-04-27 | $0.49 | $0.49 | 192,700 | — | — |
| 2016-04-26 | $0.49 | $0.49 | 96,300 | — | — |
| 2016-04-25 | $0.50 | $0.50 | 122,300 | — | — |
| 2016-04-22 | $0.50 | $0.50 | 96,800 | — | — |
| 2016-04-21 | $0.50 | $0.50 | 64,700 | — | — |
| 2016-04-20 | $0.51 | $0.51 | 381,300 | — | — |
| 2016-04-19 | $0.49 | $0.49 | 312,300 | — | — |
| 2016-04-18 | $0.47 | $0.47 | 57,500 | — | — |
| 2016-04-15 | $0.48 | $0.48 | 57,000 | — | — |
| 2016-04-14 | $0.47 | $0.47 | 50,100 | — | — |
| 2016-04-13 | $0.48 | $0.48 | 52,000 | — | — |
| 2016-04-12 | $0.49 | $0.49 | 60,300 | — | — |
| 2016-04-11 | $0.49 | $0.49 | 106,500 | — | — |
| 2016-04-08 | $0.48 | $0.48 | 55,900 | — | — |
| 2016-04-07 | $0.46 | $0.46 | 58,200 | — | — |
| 2016-04-06 | $0.46 | $0.46 | 18,700 | — | — |
| 2016-04-05 | $0.49 | $0.49 | 99,300 | — | — |
| 2016-04-04 | $0.47 | $0.47 | 40,700 | — | — |
| 2016-04-01 | $0.48 | $0.48 | 8,000 | — | — |
| 2016-03-31 | $0.47 | $0.47 | 21,000 | — | — |
| 2016-03-30 | $0.48 | $0.48 | 28,400 | — | — |
| 2016-03-29 | $0.46 | $0.46 | 43,400 | — | — |
| 2016-03-28 | $0.49 | $0.49 | 16,500 | — | — |
| 2016-03-24 | $0.47 | $0.47 | 41,200 | — | — |
| 2016-03-23 | $0.47 | $0.47 | 130,600 | — | — |
| 2016-03-22 | $0.48 | $0.48 | 79,800 | — | — |
| 2016-03-21 | $0.48 | $0.48 | 24,600 | — | — |
| 2016-03-18 | $0.48 | $0.48 | 25,100 | — | — |
| 2016-03-17 | $0.47 | $0.47 | 77,600 | — | — |
| 2016-03-16 | $0.49 | $0.49 | 66,500 | — | — |
| 2016-03-15 | $0.48 | $0.48 | 132,000 | — | — |
| 2016-03-14 | $0.48 | $0.48 | 19,300 | — | — |
| 2016-03-11 | $0.48 | $0.48 | 45,900 | — | — |
| 2016-03-10 | $0.50 | $0.50 | 36,100 | — | — |
| 2016-03-09 | $0.49 | $0.49 | 57,300 | — | — |
| 2016-03-08 | $0.49 | $0.49 | 69,500 | — | — |
| 2016-03-07 | $0.50 | $0.50 | 112,300 | — | — |
| 2016-03-04 | $0.52 | $0.52 | 170,600 | — | — |
| 2016-03-03 | $0.51 | $0.51 | 68,500 | — | — |
| 2016-03-02 | $0.54 | $0.54 | 66,500 | — | — |
| 2016-03-01 | $0.54 | $0.54 | 36,300 | — | — |
| 2016-02-29 | $0.53 | $0.53 | 63,100 | — | — |
| 2016-02-26 | $0.54 | $0.54 | 74,300 | — | — |
| 2016-02-25 | $0.54 | $0.54 | 32,300 | — | — |
| 2016-02-24 | $0.53 | $0.53 | 59,100 | — | — |
| 2016-02-23 | $0.56 | $0.56 | 237,500 | — | — |
| 2016-02-22 | $0.50 | $0.50 | 51,300 | — | — |
| 2016-02-19 | $0.50 | $0.50 | 60,900 | — | — |
| 2016-02-18 | $0.49 | $0.49 | 80,000 | — | — |
| 2016-02-17 | $0.47 | $0.47 | 35,900 | — | — |
| 2016-02-16 | $0.46 | $0.46 | 74,100 | — | — |
| 2016-02-12 | $0.50 | $0.50 | 107,700 | — | — |
| 2016-02-11 | $0.45 | $0.45 | 270,300 | — | — |
| 2016-02-10 | $0.45 | $0.45 | 57,000 | — | — |
| 2016-02-09 | $0.45 | $0.45 | 49,600 | — | — |
| 2016-02-08 | $0.45 | $0.45 | 50,800 | — | — |
| 2016-02-05 | $0.45 | $0.45 | 70,300 | — | — |
| 2016-02-04 | $0.45 | $0.45 | 158,300 | — | — |
| 2016-02-03 | $0.44 | $0.44 | 51,900 | — | — |
| 2016-02-02 | $0.45 | $0.45 | 6,100 | — | — |
| 2016-02-01 | $0.44 | $0.44 | 19,000 | — | — |
| 2016-01-29 | $0.44 | $0.44 | 51,700 | — | — |
| 2016-01-28 | $0.46 | $0.46 | 7,600 | — | — |
| 2016-01-27 | $0.44 | $0.44 | 8,400 | — | — |
| 2016-01-26 | $0.43 | $0.43 | 15,500 | — | — |
| 2016-01-25 | $0.43 | $0.43 | 22,500 | — | — |
| 2016-01-22 | $0.44 | $0.44 | 9,900 | — | — |
| 2016-01-21 | $0.45 | $0.45 | 11,900 | — | — |
| 2016-01-20 | $0.43 | $0.43 | 16,500 | — | — |
| 2016-01-19 | $0.45 | $0.45 | 17,300 | — | — |
| 2016-01-15 | $0.44 | $0.44 | 64,000 | — | — |
| 2016-01-14 | $0.46 | $0.46 | 26,600 | — | — |
| 2016-01-13 | $0.45 | $0.45 | 26,100 | — | — |
| 2016-01-12 | $0.48 | $0.48 | 19,000 | — | — |
| 2016-01-11 | $0.47 | $0.47 | 42,600 | — | — |
| 2016-01-08 | $0.47 | $0.47 | 48,700 | — | — |
| 2016-01-07 | $0.46 | $0.46 | 73,000 | — | — |
| 2016-01-06 | $0.50 | $0.50 | 7,100 | — | — |
| 2016-01-05 | $0.50 | $0.50 | 29,600 | — | — |
| 2016-01-04 | $0.50 | $0.50 | 16,400 | — | — |