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
- 2010-10-27 to 2026-08-28
- 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 |
|---|---|---|---|
| 2016-12-30 | $0.21 | $0.21 | 1,000 |
| 2016-12-29 | $0.25 | $0.25 | 514 |
| 2016-12-28 | $0.44 | $0.44 | 775 |
| 2016-12-27 | $0.22 | $0.22 | 4,221 |
| 2016-12-23 | $0.28 | $0.28 | 372 |
| 2016-12-22 | $0.31 | $0.31 | 197 |
| 2016-12-21 | $0.31 | $0.31 | 42 |
| 2016-12-20 | $0.31 | $0.31 | 521 |
| 2016-12-19 | $0.32 | $0.32 | 175 |
| 2016-12-16 | $0.38 | $0.38 | 180 |
| 2016-12-15 | $0.36 | $0.36 | 10 |
| 2016-12-14 | $0.37 | $0.37 | 1,576 |
| 2016-12-13 | $0.43 | $0.43 | 31 |
| 2016-12-12 | $0.42 | $0.42 | 307 |
| 2016-12-09 | $0.40 | $0.40 | 40 |
| 2016-12-08 | $0.40 | $0.40 | 710 |
| 2016-12-07 | $0.36 | $0.36 | 126 |
| 2016-12-06 | $0.35 | $0.35 | 4 |
| 2016-12-05 | $0.36 | $0.36 | 1,335 |
| 2016-12-02 | $0.37 | $0.37 | 0 |
| 2016-12-01 | $0.37 | $0.37 | 20 |
| 2016-11-30 | $0.36 | $0.36 | 317 |
| 2016-11-29 | $0.45 | $0.45 | 0 |
| 2016-11-28 | $0.45 | $0.45 | 42 |
| 2016-11-25 | $0.55 | $0.55 | 11 |
| 2016-11-23 | $0.41 | $0.41 | 155 |
| 2016-11-22 | $0.41 | $0.41 | 432 |
| 2016-11-21 | $0.41 | $0.41 | 102 |
| 2016-11-18 | $0.41 | $0.41 | 0 |
| 2016-11-17 | $0.41 | $0.41 | 111 |
| 2016-11-16 | $0.40 | $0.40 | 250 |
| 2016-11-15 | $0.40 | $0.40 | 247 |
| 2016-11-14 | $0.37 | $0.37 | 97 |
| 2016-11-11 | $0.36 | $0.36 | 15 |
| 2016-11-10 | $0.39 | $0.39 | 455 |
| 2016-11-09 | $0.39 | $0.39 | 2 |
| 2016-11-08 | $0.39 | $0.39 | 10 |
| 2016-11-07 | $0.36 | $0.36 | 100 |
| 2016-11-04 | $0.46 | $0.46 | 1,213 |
| 2016-11-03 | $0.40 | $0.40 | 311 |
| 2016-11-02 | $0.32 | $0.32 | 18 |
| 2016-11-01 | $0.37 | $0.37 | 117 |
| 2016-10-31 | $0.36 | $0.36 | 655 |
| 2016-10-28 | $0.35 | $0.35 | 286 |
| 2016-10-27 | $0.35 | $0.35 | 1,807 |
| 2016-10-26 | $0.35 | $0.35 | 413 |
| 2016-10-25 | $0.35 | $0.35 | 55 |
| 2016-10-24 | $0.35 | $0.35 | 416 |
| 2016-10-21 | $0.35 | $0.35 | 1 |
| 2016-10-20 | $0.35 | $0.35 | 8 |
| 2016-10-19 | $0.35 | $0.35 | 14 |
| 2016-10-18 | $0.35 | $0.35 | 15 |
| 2016-10-17 | $0.35 | $0.35 | 18 |
| 2016-10-14 | $0.35 | $0.35 | 500 |
| 2016-10-13 | $0.36 | $0.36 | 107 |
| 2016-10-12 | $0.36 | $0.36 | 220 |
| 2016-10-11 | $0.35 | $0.35 | 190 |
| 2016-10-10 | $0.35 | $0.35 | 33 |
| 2016-10-07 | $0.36 | $0.36 | 180 |
| 2016-10-06 | $0.36 | $0.36 | 1,900 |
| 2016-10-05 | $0.36 | $0.36 | 0 |
| 2016-10-04 | $0.36 | $0.36 | 0 |
| 2016-10-03 | $0.36 | $0.36 | 132 |
| 2016-09-30 | $0.35 | $0.35 | 1 |
| 2016-09-29 | $0.38 | $0.38 | 0 |
| 2016-09-28 | $0.38 | $0.38 | 6 |
| 2016-09-27 | $0.36 | $0.36 | 110 |
| 2016-09-26 | $0.42 | $0.42 | 0 |
| 2016-09-23 | $0.42 | $0.42 | 25 |
| 2016-09-22 | $0.35 | $0.35 | 1,348 |
| 2016-09-21 | $0.42 | $0.42 | 361 |
| 2016-09-20 | $0.40 | $0.40 | 1,698 |
| 2016-09-19 | $0.37 | $0.37 | 244 |
| 2016-09-16 | $0.35 | $0.35 | 99 |
| 2016-09-15 | $0.35 | $0.35 | 21 |
| 2016-09-14 | $0.35 | $0.35 | 784 |
| 2016-09-13 | $0.48 | $0.48 | 0 |
| 2016-09-12 | $0.48 | $0.48 | 20 |
| 2016-09-09 | $0.48 | $0.48 | 44 |
| 2016-09-08 | $0.48 | $0.48 | 121 |
| 2016-09-07 | $0.50 | $0.50 | 10 |
| 2016-09-06 | $0.54 | $0.54 | 48 |
| 2016-09-02 | $0.54 | $0.54 | 110 |
| 2016-09-01 | $0.72 | $0.72 | 233 |
| 2016-08-31 | $0.72 | $0.72 | 1,559 |
| 2016-08-30 | $0.74 | $0.74 | 26 |
| 2016-08-29 | $0.72 | $0.72 | 122 |
| 2016-08-26 | $0.65 | $0.65 | 323 |
| 2016-08-25 | $0.69 | $0.69 | 215 |
| 2016-08-24 | $0.60 | $0.60 | 604 |
| 2016-08-23 | $0.51 | $0.51 | 157 |
| 2016-08-22 | $0.50 | $0.50 | 543 |
| 2016-08-19 | $0.50 | $0.50 | 333 |
| 2016-08-18 | $0.48 | $0.48 | 15 |
| 2016-08-17 | $0.48 | $0.48 | 0 |
| 2016-08-16 | $0.48 | $0.48 | 134 |
| 2016-08-15 | $0.47 | $0.47 | 55 |
| 2016-08-12 | $0.65 | $0.65 | 829 |
| 2016-08-11 | $0.46 | $0.46 | 452 |
| 2016-08-10 | $0.48 | $0.48 | 84 |
| 2016-08-09 | $0.75 | $0.75 | 58 |
| 2016-08-08 | $0.47 | $0.47 | 86 |
| 2016-08-05 | $0.46 | $0.46 | 24 |
| 2016-08-04 | $0.44 | $0.44 | 225 |
| 2016-08-03 | $0.41 | $0.41 | 119 |
| 2016-08-02 | $0.42 | $0.42 | 109 |
| 2016-08-01 | $0.37 | $0.37 | 26 |
| 2016-07-29 | $0.35 | $0.35 | 520 |
| 2016-07-28 | $0.35 | $0.35 | 984 |
| 2016-07-27 | $0.35 | $0.35 | 18 |
| 2016-07-26 | $0.38 | $0.38 | 473 |
| 2016-07-25 | $0.60 | $0.60 | 151 |
| 2016-07-22 | $0.64 | $0.64 | 998 |
| 2016-07-21 | $0.64 | $0.64 | 1,857 |
| 2016-07-20 | $0.58 | $0.58 | 227 |
| 2016-07-19 | $0.52 | $0.52 | 1,031 |
| 2016-07-18 | $0.50 | $0.50 | 354 |
| 2016-07-15 | $0.35 | $0.35 | 20 |
| 2016-07-14 | $0.39 | $0.39 | 207 |
| 2016-07-13 | $0.39 | $0.39 | 11 |
| 2016-07-12 | $0.40 | $0.40 | 669 |
| 2016-07-11 | $0.47 | $0.47 | 0 |
| 2016-07-08 | $0.47 | $0.47 | 1,668 |
| 2016-07-07 | $0.35 | $0.35 | 0 |
| 2016-07-06 | $0.35 | $0.35 | 31 |
| 2016-07-05 | $0.35 | $0.35 | 1 |
| 2016-07-01 | $0.41 | $0.41 | 17 |
| 2016-06-30 | $0.40 | $0.40 | 5,444 |
| 2016-06-29 | $0.50 | $0.50 | 1,005 |
| 2016-06-28 | $0.34 | $0.34 | 299 |
| 2016-06-27 | $0.40 | $0.40 | 3,943 |
| 2016-06-24 | $0.25 | $0.25 | 130 |
| 2016-06-23 | $0.21 | $0.21 | 111 |
| 2016-06-22 | $0.25 | $0.25 | 199 |
| 2016-06-21 | $0.25 | $0.25 | 241 |
| 2016-06-20 | $0.27 | $0.27 | 22 |
| 2016-06-17 | $0.25 | $0.25 | 200 |
| 2016-06-16 | $0.25 | $0.25 | 180 |
| 2016-06-15 | $0.25 | $0.25 | 31 |
| 2016-06-14 | $0.25 | $0.25 | 34 |
| 2016-06-13 | $0.25 | $0.25 | 28 |
| 2016-06-10 | $0.25 | $0.25 | 315 |
| 2016-06-09 | $0.31 | $0.31 | 49 |
| 2016-06-08 | $0.25 | $0.25 | 52 |
| 2016-06-07 | $0.25 | $0.25 | 911 |
| 2016-06-06 | $0.39 | $0.39 | 1 |
| 2016-06-03 | $0.39 | $0.39 | 52 |
| 2016-06-02 | $0.39 | $0.39 | 197 |
| 2016-06-01 | $0.38 | $0.38 | 140 |
| 2016-05-31 | $0.37 | $0.37 | 75 |
| 2016-05-27 | $0.32 | $0.32 | 2,571 |
| 2016-05-26 | $0.32 | $0.32 | 3 |
| 2016-05-25 | $0.50 | $0.50 | 224 |
| 2016-05-24 | $0.32 | $0.32 | 0 |
| 2016-05-23 | $0.32 | $0.32 | 0 |
| 2016-05-20 | $0.32 | $0.32 | 1,935 |
| 2016-05-19 | $0.37 | $0.37 | 19 |
| 2016-05-18 | $0.46 | $0.46 | 4,760 |
| 2016-05-17 | $0.40 | $0.40 | 73 |
| 2016-05-16 | $0.40 | $0.40 | 68 |
| 2016-05-13 | $0.40 | $0.40 | 1,000 |
| 2016-05-12 | $0.32 | $0.32 | 500 |
| 2016-05-11 | $0.32 | $0.32 | 26 |
| 2016-05-10 | $0.32 | $0.32 | 419 |
| 2016-05-09 | $0.38 | $0.38 | 162 |
| 2016-05-06 | $0.32 | $0.32 | 10 |
| 2016-05-05 | $0.32 | $0.32 | 210 |
| 2016-05-04 | $0.37 | $0.37 | 160 |
| 2016-05-03 | $0.32 | $0.32 | 105 |
| 2016-05-02 | $0.31 | $0.31 | 7 |
| 2016-04-29 | $0.31 | $0.31 | 101 |
| 2016-04-28 | $0.30 | $0.30 | 2,971 |
| 2016-04-27 | $0.30 | $0.30 | 16 |
| 2016-04-26 | $0.28 | $0.28 | 704 |
| 2016-04-25 | $0.32 | $0.32 | 1,150 |
| 2016-04-22 | $0.30 | $0.30 | 2,070 |
| 2016-04-21 | $0.25 | $0.25 | 42 |
| 2016-04-20 | $0.28 | $0.28 | 875 |
| 2016-04-19 | $0.25 | $0.25 | 583 |
| 2016-04-18 | $0.22 | $0.22 | 0 |
| 2016-04-15 | $0.22 | $0.22 | 20 |
| 2016-04-14 | $0.22 | $0.22 | 100 |
| 2016-04-13 | $0.22 | $0.22 | 274 |
| 2016-04-12 | $0.22 | $0.22 | 72 |
| 2016-04-11 | $0.23 | $0.23 | 149 |
| 2016-04-08 | $0.22 | $0.22 | 17 |
| 2016-04-07 | $0.22 | $0.22 | 40 |
| 2016-04-06 | $0.23 | $0.23 | 67 |
| 2016-04-05 | $0.22 | $0.22 | 23 |
| 2016-04-04 | $0.23 | $0.23 | 810 |
| 2016-04-01 | $0.22 | $0.22 | 655 |
| 2016-03-31 | $0.22 | $0.22 | 936 |
| 2016-03-30 | $0.21 | $0.21 | 5 |
| 2016-03-29 | $0.20 | $0.20 | 300 |
| 2016-03-28 | $0.20 | $0.20 | 1,040 |
| 2016-03-24 | $0.20 | $0.20 | 650 |
| 2016-03-23 | $0.21 | $0.21 | 1,043 |
| 2016-03-22 | $0.20 | $0.20 | 145 |
| 2016-03-21 | $0.20 | $0.20 | 28 |
| 2016-03-18 | $0.20 | $0.20 | 85 |
| 2016-03-17 | $0.20 | $0.20 | 20 |
| 2016-03-16 | $0.20 | $0.20 | 55 |
| 2016-03-15 | $0.23 | $0.23 | 0 |
| 2016-03-14 | $0.23 | $0.23 | 1,690 |
| 2016-03-11 | $0.20 | $0.20 | 0 |
| 2016-03-10 | $0.20 | $0.20 | 83 |
| 2016-03-09 | $0.20 | $0.20 | 505 |
| 2016-03-08 | $0.22 | $0.22 | 15 |
| 2016-03-07 | $0.22 | $0.22 | 52 |
| 2016-03-04 | $0.22 | $0.22 | 326 |
| 2016-03-03 | $0.22 | $0.22 | 1,040 |
| 2016-03-02 | $0.20 | $0.20 | 6 |
| 2016-03-01 | $0.20 | $0.20 | 2,009 |
| 2016-02-29 | $0.25 | $0.25 | 3,467 |
| 2016-02-26 | $0.18 | $0.18 | 100 |
| 2016-02-25 | $0.18 | $0.18 | 0 |
| 2016-02-24 | $0.18 | $0.18 | 1,242 |
| 2016-02-23 | $0.18 | $0.18 | 0 |
| 2016-02-22 | $0.18 | $0.18 | 505 |
| 2016-02-19 | $0.20 | $0.20 | 3,225 |
| 2016-02-18 | $0.22 | $0.22 | 321 |
| 2016-02-17 | $0.21 | $0.21 | 8,242 |
| 2016-02-16 | $0.24 | $0.24 | 15,863 |
| 2016-02-12 | $0.37 | $0.37 | 126 |
| 2016-02-11 | $0.39 | $0.39 | 2,087 |
| 2016-02-10 | $0.31 | $0.31 | 0 |
| 2016-02-09 | $0.31 | $0.31 | 180 |
| 2016-02-08 | $0.34 | $0.34 | 536 |
| 2016-02-05 | $0.34 | $0.34 | 280 |
| 2016-02-04 | $0.31 | $0.31 | 21 |
| 2016-02-03 | $0.32 | $0.32 | 5 |
| 2016-02-02 | $0.32 | $0.32 | 0 |
| 2016-02-01 | $0.32 | $0.32 | 222 |
| 2016-01-29 | $0.31 | $0.31 | 55 |
| 2016-01-28 | $0.31 | $0.31 | 101 |
| 2016-01-27 | $0.34 | $0.34 | 1,149 |
| 2016-01-26 | $0.31 | $0.31 | 50 |
| 2016-01-25 | $0.31 | $0.31 | 1,579 |
| 2016-01-22 | $0.30 | $0.30 | 520 |
| 2016-01-21 | $0.31 | $0.31 | 91 |
| 2016-01-20 | $0.31 | $0.31 | 208 |
| 2016-01-19 | $0.31 | $0.31 | 1,550 |
| 2016-01-15 | $0.34 | $0.34 | 0 |
| 2016-01-14 | $0.34 | $0.34 | 0 |
| 2016-01-13 | $0.34 | $0.34 | 0 |
| 2016-01-12 | $0.34 | $0.34 | 160 |
| 2016-01-11 | $0.31 | $0.31 | 225 |
| 2016-01-08 | $0.32 | $0.32 | 15 |
| 2016-01-07 | $0.33 | $0.33 | 40 |
| 2016-01-06 | $0.32 | $0.32 | 1,768 |
| 2016-01-05 | $0.38 | $0.38 | 211 |
| 2016-01-04 | $0.33 | $0.33 | 20 |