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
- 2012-04-02 to 2026-09-01
- 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 | $0.64 | $0.64 | 1,300 | — | — |
| 2016-12-29 | $0.62 | $0.62 | 61,300 | — | — |
| 2016-12-28 | $0.65 | $0.65 | 3,100 | — | — |
| 2016-12-27 | $0.62 | $0.62 | 300 | — | — |
| 2016-12-23 | $0.65 | $0.65 | 1,500 | — | — |
| 2016-12-22 | $0.67 | $0.67 | 8,400 | — | — |
| 2016-12-21 | $0.68 | $0.68 | 1,900 | — | — |
| 2016-12-20 | $0.69 | $0.69 | 500 | — | — |
| 2016-12-19 | $0.70 | $0.70 | 800 | — | — |
| 2016-12-16 | $0.70 | $0.70 | 1,300 | — | — |
| 2016-12-15 | $0.68 | $0.68 | 1,600 | — | — |
| 2016-12-14 | $0.70 | $0.70 | 4,200 | — | — |
| 2016-12-13 | $0.71 | $0.71 | 6,400 | — | — |
| 2016-12-12 | $0.70 | $0.70 | 0 | — | — |
| 2016-12-09 | $0.70 | $0.70 | 0 | — | — |
| 2016-12-08 | $0.70 | $0.70 | 0 | — | — |
| 2016-12-07 | $0.70 | $0.70 | 2,700 | — | — |
| 2016-12-06 | $0.72 | $0.72 | 1,900 | — | — |
| 2016-12-05 | $0.74 | $0.74 | 1,000 | — | — |
| 2016-12-02 | $0.77 | $0.77 | 0 | — | — |
| 2016-12-01 | $0.77 | $0.77 | 0 | — | — |
| 2016-11-30 | $0.77 | $0.77 | 2,700 | — | — |
| 2016-11-29 | $0.78 | $0.78 | 0 | — | — |
| 2016-11-28 | $0.78 | $0.78 | 2,000 | — | — |
| 2016-11-25 | $0.76 | $0.76 | 100 | — | — |
| 2016-11-23 | $0.75 | $0.75 | 0 | — | — |
| 2016-11-22 | $0.75 | $0.75 | 0 | — | — |
| 2016-11-21 | $0.75 | $0.75 | 15,200 | — | — |
| 2016-11-18 | $0.71 | $0.71 | 0 | — | — |
| 2016-11-17 | $0.71 | $0.71 | 7,900 | — | — |
| 2016-11-16 | $0.71 | $0.71 | 3,400 | — | — |
| 2016-11-15 | $0.71 | $0.71 | 186,800 | — | — |
| 2016-11-14 | $0.68 | $0.68 | 22,500 | — | — |
| 2016-11-11 | $0.70 | $0.70 | 7,000 | — | — |
| 2016-11-10 | $0.80 | $0.80 | 0 | — | — |
| 2016-11-09 | $0.80 | $0.80 | 25,100 | — | — |
| 2016-11-08 | $0.82 | $0.82 | 3,600 | — | — |
| 2016-11-07 | $0.82 | $0.82 | 200 | — | — |
| 2016-11-04 | $0.82 | $0.82 | 0 | — | — |
| 2016-11-03 | $0.82 | $0.82 | 2,000 | — | — |
| 2016-11-02 | $0.83 | $0.83 | 7,300 | — | — |
| 2016-11-01 | $0.81 | $0.81 | 3,800 | — | — |
| 2016-10-31 | $0.83 | $0.83 | 5,000 | — | — |
| 2016-10-28 | $0.82 | $0.82 | 21,000 | — | — |
| 2016-10-27 | $0.90 | $0.90 | 11,300 | — | — |
| 2016-10-26 | $0.92 | $0.92 | 1,000 | — | — |
| 2016-10-25 | $0.92 | $0.92 | 10,000 | — | — |
| 2016-10-24 | $0.97 | $0.97 | 100 | — | — |
| 2016-10-21 | $0.94 | $0.94 | 9,200 | — | — |
| 2016-10-20 | $0.98 | $0.98 | 1,000 | — | — |
| 2016-10-19 | $1.05 | $1.05 | 0 | — | — |
| 2016-10-18 | $1.05 | $1.05 | 0 | — | — |
| 2016-10-17 | $1.05 | $1.05 | 0 | — | — |
| 2016-10-14 | $1.05 | $1.05 | 0 | — | — |
| 2016-10-13 | $1.05 | $1.05 | 0 | — | — |
| 2016-10-12 | $1.05 | $1.05 | 6,600 | — | — |
| 2016-10-11 | $1.10 | $1.10 | 13,800 | — | — |
| 2016-10-10 | $1.10 | $1.10 | 600 | — | — |
| 2016-10-07 | $1.06 | $1.06 | 40,700 | — | — |
| 2016-10-06 | $1.04 | $1.04 | 22,800 | — | — |
| 2016-10-05 | $1.04 | $1.04 | 100 | — | — |
| 2016-10-04 | $1.06 | $1.06 | 1,900 | — | — |
| 2016-10-03 | $0.97 | $0.97 | 1,300 | — | — |
| 2016-09-30 | $0.99 | $0.99 | 11,800 | — | — |
| 2016-09-29 | $0.94 | $0.94 | 7,900 | — | — |
| 2016-09-28 | $1.13 | $1.13 | 30,200 | — | — |
| 2016-09-27 | $1.00 | $1.00 | 18,100 | — | — |
| 2016-09-26 | $0.87 | $0.87 | 7,000 | — | — |
| 2016-09-23 | $0.84 | $0.84 | 9,700 | — | — |
| 2016-09-22 | $0.78 | $0.78 | 300 | — | — |
| 2016-09-21 | $0.78 | $0.78 | 300 | — | — |
| 2016-09-20 | $0.80 | $0.80 | 1,500 | — | — |
| 2016-09-19 | $0.76 | $0.76 | 35,000 | — | — |
| 2016-09-16 | $0.72 | $0.72 | 40,000 | — | — |
| 2016-09-15 | $0.68 | $0.68 | 0 | — | — |
| 2016-09-14 | $0.68 | $0.68 | 0 | — | — |
| 2016-09-13 | $0.68 | $0.68 | 0 | — | — |
| 2016-09-12 | $0.68 | $0.68 | 0 | — | — |
| 2016-09-09 | $0.68 | $0.68 | 17,000 | — | — |
| 2016-09-08 | $0.75 | $0.75 | 29,100 | — | — |
| 2016-09-07 | $0.67 | $0.67 | 0 | — | — |
| 2016-09-06 | $0.67 | $0.67 | 1,000 | — | — |
| 2016-09-02 | $0.63 | $0.63 | 0 | — | — |
| 2016-09-01 | $0.63 | $0.63 | 0 | — | — |
| 2016-08-31 | $0.63 | $0.63 | 0 | — | — |
| 2016-08-30 | $0.63 | $0.63 | 0 | — | — |
| 2016-08-29 | $0.63 | $0.63 | 1,200 | — | — |
| 2016-08-26 | $0.60 | $0.60 | 7,000 | — | — |
| 2016-08-25 | $0.61 | $0.61 | 5,500 | — | — |
| 2016-08-24 | $0.63 | $0.63 | 21,000 | — | — |
| 2016-08-23 | $0.68 | $0.68 | 3,000 | — | — |
| 2016-08-22 | $0.69 | $0.69 | 16,700 | — | — |
| 2016-08-19 | $0.69 | $0.69 | 19,000 | — | — |
| 2016-08-18 | $0.69 | $0.69 | 67,700 | — | — |
| 2016-08-17 | $0.57 | $0.57 | 2,200 | — | — |
| 2016-08-16 | $0.52 | $0.52 | 100 | — | — |
| 2016-08-15 | $0.49 | $0.49 | 0 | — | — |
| 2016-08-12 | $0.49 | $0.49 | 29,000 | — | — |
| 2016-08-11 | $0.50 | $0.50 | 0 | — | — |
| 2016-08-10 | $0.50 | $0.50 | 0 | — | — |
| 2016-08-09 | $0.50 | $0.50 | 8,600 | — | — |
| 2016-08-08 | $0.50 | $0.50 | 2,500 | — | — |
| 2016-08-05 | $0.52 | $0.52 | 0 | — | — |
| 2016-08-04 | $0.52 | $0.52 | 1,000 | — | — |
| 2016-08-03 | $0.53 | $0.53 | 1,000 | — | — |
| 2016-08-02 | $0.52 | $0.52 | 10,000 | — | — |
| 2016-08-01 | $0.49 | $0.49 | 5,000 | — | — |
| 2016-07-29 | $0.54 | $0.54 | 0 | — | — |
| 2016-07-28 | $0.54 | $0.54 | 1,000 | — | — |
| 2016-07-27 | $0.53 | $0.53 | 0 | — | — |
| 2016-07-26 | $0.53 | $0.53 | 0 | — | — |
| 2016-07-25 | $0.53 | $0.53 | 0 | — | — |
| 2016-07-22 | $0.53 | $0.53 | 13,200 | — | — |
| 2016-07-21 | $0.53 | $0.53 | 0 | — | — |
| 2016-07-20 | $0.53 | $0.53 | 2,000 | — | — |
| 2016-07-19 | $0.53 | $0.53 | 0 | — | — |
| 2016-07-18 | $0.53 | $0.53 | 0 | — | — |
| 2016-07-15 | $0.53 | $0.53 | 0 | — | — |
| 2016-07-14 | $0.53 | $0.53 | 0 | — | — |
| 2016-07-13 | $0.53 | $0.53 | 15,800 | — | — |
| 2016-07-12 | $0.51 | $0.51 | 39,600 | — | — |
| 2016-07-11 | $0.51 | $0.51 | 0 | — | — |
| 2016-07-08 | $0.51 | $0.51 | 21,600 | — | — |
| 2016-07-07 | $0.53 | $0.53 | 0 | — | — |
| 2016-07-06 | $0.53 | $0.53 | 1,800 | — | — |
| 2016-07-05 | $0.56 | $0.56 | 0 | — | — |
| 2016-07-01 | $0.56 | $0.56 | 0 | — | — |
| 2016-06-30 | $0.56 | $0.56 | 0 | — | — |
| 2016-06-29 | $0.56 | $0.56 | 6,000 | — | — |
| 2016-06-28 | $0.53 | $0.53 | 100 | — | — |
| 2016-06-27 | $0.51 | $0.51 | 0 | — | — |
| 2016-06-24 | $0.51 | $0.51 | 9,000 | — | — |
| 2016-06-23 | $0.52 | $0.52 | 400 | — | — |
| 2016-06-22 | $0.51 | $0.51 | 81,000 | — | — |
| 2016-06-21 | $0.56 | $0.56 | 25,200 | — | — |
| 2016-06-20 | $0.56 | $0.56 | 0 | — | — |
| 2016-06-17 | $0.56 | $0.56 | 5,000 | — | — |
| 2016-06-16 | $0.56 | $0.56 | 10,800 | — | — |
| 2016-06-15 | $0.55 | $0.55 | 18,900 | — | — |
| 2016-06-14 | $0.63 | $0.63 | 0 | — | — |
| 2016-06-13 | $0.63 | $0.63 | 0 | — | — |
| 2016-06-10 | $0.63 | $0.63 | 0 | — | — |
| 2016-06-09 | $0.63 | $0.63 | 0 | — | — |
| 2016-06-08 | $0.63 | $0.63 | 26,500 | — | — |
| 2016-06-07 | $0.63 | $0.63 | 13,500 | — | — |
| 2016-06-06 | $0.63 | $0.63 | 2,500 | — | — |
| 2016-06-03 | $0.64 | $0.64 | 19,200 | — | — |
| 2016-06-02 | $0.60 | $0.60 | 0 | — | — |
| 2016-06-01 | $0.60 | $0.60 | 6,000 | — | — |
| 2016-05-31 | $0.61 | $0.61 | 5,000 | — | — |
| 2016-05-27 | $0.64 | $0.64 | 0 | — | — |
| 2016-05-26 | $0.64 | $0.64 | 4,800 | — | — |
| 2016-05-25 | $0.61 | $0.61 | 4,300 | — | — |
| 2016-05-24 | $0.61 | $0.61 | 2,500 | — | — |
| 2016-05-23 | $0.63 | $0.63 | 0 | — | — |
| 2016-05-20 | $0.63 | $0.63 | 0 | — | — |
| 2016-05-19 | $0.63 | $0.63 | 1,000 | — | — |
| 2016-05-18 | $0.65 | $0.65 | 1,100 | — | — |
| 2016-05-17 | $0.68 | $0.68 | 1,800 | — | — |
| 2016-05-16 | $0.67 | $0.67 | 4,800 | — | — |
| 2016-05-13 | $0.63 | $0.63 | 600 | — | — |
| 2016-05-12 | $0.62 | $0.62 | 1,000 | — | — |
| 2016-05-11 | $0.64 | $0.64 | 1,000 | — | — |
| 2016-05-10 | $0.62 | $0.62 | 11,900 | — | — |
| 2016-05-09 | $0.61 | $0.61 | 1,000 | — | — |
| 2016-05-06 | $0.62 | $0.62 | 0 | — | — |
| 2016-05-05 | $0.62 | $0.62 | 82,000 | — | — |
| 2016-05-04 | $0.58 | $0.58 | 34,700 | — | — |
| 2016-05-03 | $0.61 | $0.61 | 77,100 | — | — |
| 2016-05-02 | $0.65 | $0.65 | 0 | — | — |
| 2016-04-29 | $0.65 | $0.65 | 8,500 | — | — |
| 2016-04-28 | $0.65 | $0.65 | 1,500 | — | — |
| 2016-04-27 | $0.65 | $0.65 | 5,000 | — | — |
| 2016-04-26 | $0.65 | $0.65 | 5,200 | — | — |
| 2016-04-25 | $0.63 | $0.63 | 9,000 | — | — |
| 2016-04-22 | $0.64 | $0.64 | 10,200 | — | — |
| 2016-04-21 | $0.65 | $0.65 | 3,000 | — | — |
| 2016-04-20 | $0.65 | $0.65 | 0 | — | — |
| 2016-04-19 | $0.65 | $0.65 | 10,000 | — | — |
| 2016-04-18 | $0.65 | $0.65 | 800 | — | — |
| 2016-04-15 | $0.66 | $0.66 | 7,400 | — | — |
| 2016-04-14 | $0.63 | $0.63 | 5,000 | — | — |
| 2016-04-13 | $0.64 | $0.64 | 0 | — | — |
| 2016-04-12 | $0.64 | $0.64 | 0 | — | — |
| 2016-04-11 | $0.64 | $0.64 | 4,600 | — | — |
| 2016-04-08 | $0.66 | $0.66 | 0 | — | — |
| 2016-04-07 | $0.66 | $0.66 | 1,200 | — | — |
| 2016-04-06 | $0.64 | $0.64 | 1,000 | — | — |
| 2016-04-05 | $0.69 | $0.69 | 0 | — | — |
| 2016-04-04 | $0.69 | $0.69 | 600 | — | — |
| 2016-04-01 | $0.70 | $0.70 | 0 | — | — |
| 2016-03-31 | $0.70 | $0.70 | 6,100 | — | — |
| 2016-03-30 | $0.75 | $0.75 | 2,000 | — | — |
| 2016-03-29 | $0.73 | $0.73 | 25,100 | — | — |
| 2016-03-28 | $0.71 | $0.71 | 1,300 | — | — |
| 2016-03-24 | $0.72 | $0.72 | 0 | — | — |
| 2016-03-23 | $0.72 | $0.72 | 0 | — | — |
| 2016-03-22 | $0.72 | $0.72 | 0 | — | — |
| 2016-03-21 | $0.72 | $0.72 | 0 | — | — |
| 2016-03-18 | $0.72 | $0.72 | 2,000 | — | — |
| 2016-03-17 | $0.71 | $0.71 | 1,500 | — | — |
| 2016-03-16 | $0.73 | $0.73 | 0 | — | — |
| 2016-03-15 | $0.73 | $0.73 | 0 | — | — |
| 2016-03-14 | $0.73 | $0.73 | 11,400 | — | — |
| 2016-03-11 | $0.71 | $0.71 | 0 | — | — |
| 2016-03-10 | $0.71 | $0.71 | 13,400 | — | — |
| 2016-03-09 | $0.68 | $0.68 | 10,300 | — | — |
| 2016-03-08 | $0.65 | $0.65 | 1,500 | — | — |
| 2016-03-07 | $0.67 | $0.67 | 30,900 | — | — |
| 2016-03-04 | $0.64 | $0.64 | 15,400 | — | — |
| 2016-03-03 | $0.62 | $0.62 | 1,000 | — | — |
| 2016-03-02 | $0.60 | $0.60 | 0 | — | — |
| 2016-03-01 | $0.60 | $0.60 | 1,500 | — | — |
| 2016-02-29 | $0.61 | $0.61 | 500 | — | — |
| 2016-02-26 | $0.58 | $0.58 | 2,000 | — | — |
| 2016-02-25 | $0.57 | $0.57 | 22,300 | — | — |
| 2016-02-24 | $0.58 | $0.58 | 11,600 | — | — |
| 2016-02-23 | $0.56 | $0.56 | 14,000 | — | — |
| 2016-02-22 | $0.58 | $0.58 | 10,000 | — | — |
| 2016-02-19 | $0.57 | $0.57 | 0 | — | — |
| 2016-02-18 | $0.57 | $0.57 | 0 | — | — |
| 2016-02-17 | $0.57 | $0.57 | 500 | — | — |
| 2016-02-16 | $0.59 | $0.59 | 1,500 | — | — |
| 2016-02-12 | $0.59 | $0.59 | 1,500 | — | — |
| 2016-02-11 | $0.56 | $0.56 | 100 | — | — |
| 2016-02-10 | $0.62 | $0.62 | 0 | — | — |
| 2016-02-09 | $0.62 | $0.62 | 0 | — | — |
| 2016-02-08 | $0.62 | $0.62 | 6,000 | — | — |
| 2016-02-05 | $0.55 | $0.55 | 0 | — | — |
| 2016-02-04 | $0.55 | $0.55 | 0 | — | — |
| 2016-02-03 | $0.55 | $0.55 | 0 | — | — |
| 2016-02-02 | $0.55 | $0.55 | 900 | — | — |
| 2016-02-01 | $0.63 | $0.63 | 2,000 | — | — |
| 2016-01-29 | $0.60 | $0.60 | 15,600 | — | — |
| 2016-01-28 | $0.59 | $0.59 | 0 | — | — |
| 2016-01-27 | $0.59 | $0.59 | 8,000 | — | — |
| 2016-01-26 | $0.64 | $0.64 | 0 | — | — |
| 2016-01-25 | $0.64 | $0.64 | 0 | — | — |
| 2016-01-22 | $0.64 | $0.64 | 23,800 | — | — |
| 2016-01-21 | $0.56 | $0.56 | 0 | — | — |
| 2016-01-20 | $0.56 | $0.56 | 2,000 | — | — |
| 2016-01-19 | $0.56 | $0.56 | 20,000 | — | — |
| 2016-01-15 | $0.48 | $0.48 | 2,000 | — | — |
| 2016-01-14 | $0.49 | $0.49 | 0 | — | — |
| 2016-01-13 | $0.49 | $0.49 | 6,900 | — | — |
| 2016-01-12 | $0.51 | $0.51 | 0 | — | — |
| 2016-01-11 | $0.51 | $0.51 | 10,000 | — | — |
| 2016-01-08 | $0.54 | $0.54 | 0 | — | — |
| 2016-01-07 | $0.54 | $0.54 | 8,300 | — | — |
| 2016-01-06 | $0.54 | $0.54 | 5,500 | — | — |
| 2016-01-05 | $0.58 | $0.58 | 0 | — | — |
| 2016-01-04 | $0.58 | $0.58 | 2,500 | — | — |