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
- 2014-02-05 to 2026-08-27
- 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 | $0.20 | $0.20 | 70,000 |
| 2016-12-29 | $0.20 | $0.20 | 11,000 |
| 2016-12-28 | $0.21 | $0.21 | 46,800 |
| 2016-12-27 | $0.21 | $0.21 | 36,000 |
| 2016-12-23 | $0.21 | $0.21 | 165,700 |
| 2016-12-22 | $0.21 | $0.21 | 57,800 |
| 2016-12-21 | $0.21 | $0.21 | 114,800 |
| 2016-12-20 | $0.21 | $0.21 | 115,200 |
| 2016-12-19 | $0.21 | $0.21 | 101,000 |
| 2016-12-16 | $0.21 | $0.21 | 12,900 |
| 2016-12-15 | $0.21 | $0.21 | 43,500 |
| 2016-12-14 | $0.22 | $0.22 | 57,900 |
| 2016-12-13 | $0.20 | $0.20 | 66,600 |
| 2016-12-12 | $0.21 | $0.21 | 106,600 |
| 2016-12-09 | $0.23 | $0.23 | 0 |
| 2016-12-08 | $0.23 | $0.23 | 300 |
| 2016-12-07 | $0.23 | $0.23 | 64,700 |
| 2016-12-06 | $0.23 | $0.23 | 49,200 |
| 2016-12-05 | $0.21 | $0.21 | 8,200 |
| 2016-12-02 | $0.22 | $0.22 | 16,900 |
| 2016-12-01 | $0.22 | $0.22 | 23,600 |
| 2016-11-30 | $0.22 | $0.22 | 9,200 |
| 2016-11-29 | $0.23 | $0.23 | 32,700 |
| 2016-11-28 | $0.21 | $0.21 | 10,800 |
| 2016-11-25 | $0.23 | $0.23 | 5,100 |
| 2016-11-23 | $0.23 | $0.23 | 100 |
| 2016-11-22 | $0.22 | $0.22 | 5,000 |
| 2016-11-21 | $0.20 | $0.20 | 24,400 |
| 2016-11-18 | $0.22 | $0.22 | 0 |
| 2016-11-17 | $0.22 | $0.22 | 400 |
| 2016-11-16 | $0.22 | $0.22 | 23,000 |
| 2016-11-15 | $0.25 | $0.25 | 6,800 |
| 2016-11-14 | $0.25 | $0.25 | 44,600 |
| 2016-11-11 | $0.24 | $0.24 | 19,100 |
| 2016-11-10 | $0.26 | $0.26 | 49,600 |
| 2016-11-09 | $0.24 | $0.24 | 17,300 |
| 2016-11-08 | $0.23 | $0.23 | 21,200 |
| 2016-11-07 | $0.24 | $0.24 | 54,700 |
| 2016-11-04 | $0.23 | $0.23 | 21,700 |
| 2016-11-03 | $0.23 | $0.23 | 24,500 |
| 2016-11-02 | $0.24 | $0.24 | 46,800 |
| 2016-11-01 | $0.24 | $0.24 | 3,600 |
| 2016-10-31 | $0.25 | $0.24 | 1,600 |
| 2016-10-28 | $0.25 | $0.25 | 42,100 |
| 2016-10-27 | $0.25 | $0.25 | 22,800 |
| 2016-10-26 | $0.26 | $0.26 | 96,300 |
| 2016-10-25 | $0.27 | $0.27 | 79,200 |
| 2016-10-24 | $0.26 | $0.26 | 7,800 |
| 2016-10-21 | $0.25 | $0.25 | 36,300 |
| 2016-10-20 | $0.26 | $0.26 | 262,600 |
| 2016-10-19 | $0.22 | $0.22 | 647,800 |
| 2016-10-18 | $0.25 | $0.25 | 23,400 |
| 2016-10-17 | $0.24 | $0.24 | 6,700 |
| 2016-10-14 | $0.24 | $0.23 | 17,300 |
| 2016-10-13 | $0.24 | $0.24 | 43,200 |
| 2016-10-12 | $0.23 | $0.23 | 13,500 |
| 2016-10-11 | $0.23 | $0.23 | 41,600 |
| 2016-10-10 | $0.25 | $0.25 | 0 |
| 2016-10-07 | $0.25 | $0.25 | 18,400 |
| 2016-10-06 | $0.25 | $0.25 | 0 |
| 2016-10-05 | $0.25 | $0.25 | 11,300 |
| 2016-10-04 | $0.25 | $0.25 | 25,300 |
| 2016-10-03 | $0.27 | $0.27 | 12,400 |
| 2016-09-30 | $0.26 | $0.26 | 19,500 |
| 2016-09-29 | $0.26 | $0.26 | 0 |
| 2016-09-28 | $0.26 | $0.26 | 22,700 |
| 2016-09-27 | $0.27 | $0.27 | 14,500 |
| 2016-09-26 | $0.27 | $0.27 | 22,800 |
| 2016-09-23 | $0.29 | $0.29 | 300 |
| 2016-09-22 | $0.27 | $0.27 | 54,300 |
| 2016-09-21 | $0.27 | $0.27 | 200 |
| 2016-09-20 | $0.26 | $0.26 | 4,400 |
| 2016-09-19 | $0.29 | $0.29 | 18,300 |
| 2016-09-16 | $0.28 | $0.28 | 46,100 |
| 2016-09-15 | $0.27 | $0.27 | 28,400 |
| 2016-09-14 | $0.28 | $0.28 | 26,100 |
| 2016-09-13 | $0.29 | $0.29 | 9,500 |
| 2016-09-12 | $0.30 | $0.30 | 52,200 |
| 2016-09-09 | $0.30 | $0.30 | 36,500 |
| 2016-09-08 | $0.28 | $0.28 | 125,000 |
| 2016-09-07 | $0.28 | $0.28 | 52,600 |
| 2016-09-06 | $0.28 | $0.28 | 27,700 |
| 2016-09-02 | $0.30 | $0.30 | 19,800 |
| 2016-09-01 | $0.30 | $0.30 | 0 |
| 2016-08-31 | $0.30 | $0.30 | 6,700 |
| 2016-08-30 | $0.30 | $0.30 | 10,500 |
| 2016-08-29 | $0.30 | $0.30 | 21,500 |
| 2016-08-26 | $0.31 | $0.31 | 24,500 |
| 2016-08-25 | $0.32 | $0.32 | 47,600 |
| 2016-08-24 | $0.31 | $0.31 | 4,300 |
| 2016-08-23 | $0.31 | $0.31 | 11,900 |
| 2016-08-22 | $0.32 | $0.32 | 68,400 |
| 2016-08-19 | $0.30 | $0.30 | 106,100 |
| 2016-08-18 | $0.30 | $0.30 | 42,000 |
| 2016-08-17 | $0.29 | $0.29 | 19,200 |
| 2016-08-16 | $0.27 | $0.27 | 158,100 |
| 2016-08-15 | $0.24 | $0.24 | 174,400 |
| 2016-08-12 | $0.31 | $0.31 | 2,200 |
| 2016-08-11 | $0.34 | $0.34 | 4,000 |
| 2016-08-10 | $0.34 | $0.34 | 16,800 |
| 2016-08-09 | $0.34 | $0.34 | 20,900 |
| 2016-08-08 | $0.35 | $0.35 | 28,600 |
| 2016-08-05 | $0.25 | $0.25 | 156,600 |
| 2016-08-04 | $0.29 | $0.29 | 103,200 |
| 2016-08-03 | $0.31 | $0.31 | 50,600 |
| 2016-08-02 | $0.29 | $0.29 | 81,500 |
| 2016-08-01 | $0.35 | $0.35 | 17,500 |
| 2016-07-29 | $0.31 | $0.31 | 51,500 |
| 2016-07-28 | $0.35 | $0.35 | 59,700 |
| 2016-07-27 | $0.38 | $0.38 | 57,200 |
| 2016-07-26 | $0.38 | $0.38 | 81,200 |
| 2016-07-25 | $0.35 | $0.35 | 600 |
| 2016-07-22 | $0.34 | $0.34 | 27,500 |
| 2016-07-21 | $0.35 | $0.35 | 29,200 |
| 2016-07-20 | $0.33 | $0.33 | 56,600 |
| 2016-07-19 | $0.33 | $0.33 | 17,500 |
| 2016-07-18 | $0.33 | $0.33 | 22,900 |
| 2016-07-15 | $0.35 | $0.35 | 9,600 |
| 2016-07-14 | $0.34 | $0.34 | 43,800 |
| 2016-07-13 | $0.35 | $0.35 | 18,600 |
| 2016-07-12 | $0.36 | $0.36 | 11,700 |
| 2016-07-11 | $0.36 | $0.36 | 29,900 |
| 2016-07-08 | $0.35 | $0.35 | 39,400 |
| 2016-07-07 | $0.35 | $0.35 | 20,500 |
| 2016-07-06 | $0.34 | $0.34 | 22,000 |
| 2016-07-05 | $0.34 | $0.34 | 24,800 |
| 2016-07-01 | $0.39 | $0.39 | 47,000 |
| 2016-06-30 | $0.36 | $0.36 | 69,200 |
| 2016-06-29 | $0.34 | $0.34 | 6,700 |
| 2016-06-28 | $0.33 | $0.33 | 41,100 |
| 2016-06-27 | $0.34 | $0.34 | 120,900 |
| 2016-06-24 | $0.38 | $0.38 | 1,000 |
| 2016-06-23 | $0.38 | $0.38 | 39,200 |
| 2016-06-22 | $0.38 | $0.38 | 16,300 |
| 2016-06-21 | $0.39 | $0.39 | 16,900 |
| 2016-06-20 | $0.39 | $0.39 | 74,700 |
| 2016-06-17 | $0.42 | $0.42 | 58,200 |
| 2016-06-16 | $0.40 | $0.40 | 67,900 |
| 2016-06-15 | $0.42 | $0.42 | 116,000 |
| 2016-06-14 | $0.44 | $0.44 | 34,600 |
| 2016-06-13 | $0.44 | $0.44 | 51,800 |
| 2016-06-10 | $0.43 | $0.43 | 22,200 |
| 2016-06-09 | $0.41 | $0.41 | 21,400 |
| 2016-06-08 | $0.40 | $0.40 | 61,900 |
| 2016-06-07 | $0.40 | $0.40 | 93,300 |
| 2016-06-06 | $0.40 | $0.40 | 20,400 |
| 2016-06-03 | $0.35 | $0.35 | 27,800 |
| 2016-06-02 | $0.34 | $0.34 | 94,300 |
| 2016-06-01 | $0.36 | $0.36 | 57,000 |
| 2016-05-31 | $0.35 | $0.35 | 87,800 |
| 2016-05-27 | $0.33 | $0.33 | 130,800 |
| 2016-05-26 | $0.29 | $0.29 | 33,500 |
| 2016-05-25 | $0.32 | $0.32 | 88,700 |
| 2016-05-24 | $0.35 | $0.35 | 36,000 |
| 2016-05-23 | $0.35 | $0.35 | 74,200 |
| 2016-05-20 | $0.38 | $0.38 | 2,500 |
| 2016-05-19 | $0.37 | $0.37 | 61,800 |
| 2016-05-18 | $0.37 | $0.37 | 18,500 |
| 2016-05-17 | $0.38 | $0.38 | 55,200 |
| 2016-05-16 | $0.35 | $0.35 | 61,300 |
| 2016-05-13 | $0.38 | $0.38 | 115,300 |
| 2016-05-12 | $0.38 | $0.38 | 17,300 |
| 2016-05-11 | $0.38 | $0.38 | 15,600 |
| 2016-05-10 | $0.36 | $0.36 | 12,100 |
| 2016-05-09 | $0.36 | $0.36 | 25,900 |
| 2016-05-06 | $0.38 | $0.38 | 63,300 |
| 2016-05-05 | $0.39 | $0.39 | 97,100 |
| 2016-05-04 | $0.43 | $0.43 | 523,900 |
| 2016-05-03 | $0.28 | $0.28 | 183,200 |
| 2016-05-02 | $0.21 | $0.21 | 84,900 |
| 2016-04-29 | $0.24 | $0.23 | 43,800 |
| 2016-04-28 | $0.27 | $0.27 | 197,100 |
| 2016-04-27 | $0.24 | $0.24 | 16,300 |
| 2016-04-26 | $0.26 | $0.26 | 81,300 |
| 2016-04-25 | $0.26 | $0.26 | 32,900 |
| 2016-04-22 | $0.29 | $0.29 | 88,000 |
| 2016-04-21 | $0.29 | $0.29 | 16,600 |
| 2016-04-20 | $0.30 | $0.30 | 33,200 |
| 2016-04-19 | $0.30 | $0.30 | 57,100 |
| 2016-04-18 | $0.27 | $0.27 | 84,800 |
| 2016-04-15 | $0.28 | $0.28 | 0 |
| 2016-04-14 | $0.28 | $0.28 | 115,400 |
| 2016-04-13 | $0.31 | $0.31 | 17,500 |
| 2016-04-12 | $0.31 | $0.31 | 67,900 |
| 2016-04-11 | $0.31 | $0.31 | 6,000 |
| 2016-04-08 | $0.31 | $0.31 | 2,300 |
| 2016-04-07 | $0.31 | $0.31 | 8,400 |
| 2016-04-06 | $0.30 | $0.30 | 9,500 |
| 2016-04-05 | $0.29 | $0.29 | 76,000 |
| 2016-04-04 | $0.27 | $0.27 | 36,200 |
| 2016-04-01 | $0.30 | $0.30 | 100 |
| 2016-03-31 | $0.30 | $0.30 | 4,800 |
| 2016-03-30 | $0.30 | $0.30 | 29,800 |
| 2016-03-29 | $0.34 | $0.34 | 106,600 |
| 2016-03-28 | $0.31 | $0.31 | 42,600 |
| 2016-03-24 | $0.33 | $0.33 | 36,000 |
| 2016-03-23 | $0.30 | $0.30 | 87,900 |
| 2016-03-22 | $0.36 | $0.36 | 136,000 |
| 2016-03-21 | $0.33 | $0.33 | 68,100 |
| 2016-03-18 | $0.30 | $0.30 | 165,900 |
| 2016-03-17 | $0.22 | $0.22 | 48,000 |
| 2016-03-16 | $0.23 | $0.23 | 12,200 |
| 2016-03-15 | $0.24 | $0.24 | 40,100 |
| 2016-03-14 | $0.24 | $0.24 | 55,200 |
| 2016-03-11 | $0.25 | $0.25 | 33,200 |
| 2016-03-10 | $0.23 | $0.23 | 8,000 |
| 2016-03-09 | $0.25 | $0.25 | 95,300 |
| 2016-03-08 | $0.25 | $0.25 | 139,700 |
| 2016-03-07 | $0.25 | $0.25 | 123,300 |
| 2016-03-04 | $0.30 | $0.30 | 148,400 |
| 2016-03-03 | $0.26 | $0.26 | 90,800 |
| 2016-03-02 | $0.32 | $0.32 | 23,200 |
| 2016-03-01 | $0.33 | $0.33 | 16,600 |
| 2016-02-29 | $0.32 | $0.32 | 22,200 |
| 2016-02-26 | $0.33 | $0.33 | 76,900 |
| 2016-02-25 | $0.33 | $0.33 | 100,900 |
| 2016-02-24 | $0.31 | $0.31 | 100,900 |
| 2016-02-23 | $0.28 | $0.28 | 87,000 |
| 2016-02-22 | $0.35 | $0.35 | 109,500 |
| 2016-02-19 | $0.40 | $0.40 | 229,300 |
| 2016-02-18 | $0.31 | $0.31 | 159,600 |
| 2016-02-17 | $0.27 | $0.27 | 800 |
| 2016-02-16 | $0.27 | $0.27 | 52,800 |
| 2016-02-12 | $0.29 | $0.29 | 27,000 |
| 2016-02-11 | $0.29 | $0.29 | 20,000 |
| 2016-02-10 | $0.30 | $0.30 | 6,400 |
| 2016-02-09 | $0.30 | $0.30 | 77,400 |
| 2016-02-08 | $0.31 | $0.31 | 37,500 |
| 2016-02-05 | $0.32 | $0.32 | 128,800 |
| 2016-02-04 | $0.30 | $0.30 | 57,400 |
| 2016-02-03 | $0.33 | $0.33 | 16,600 |
| 2016-02-02 | $0.34 | $0.34 | 42,100 |
| 2016-02-01 | $0.37 | $0.37 | 5,500 |
| 2016-01-29 | $0.38 | $0.38 | 114,200 |
| 2016-01-28 | $0.38 | $0.38 | 118,900 |
| 2016-01-27 | $0.34 | $0.34 | 113,200 |
| 2016-01-26 | $0.35 | $0.35 | 36,000 |
| 2016-01-25 | $0.40 | $0.40 | 24,200 |
| 2016-01-22 | $0.35 | $0.35 | 42,500 |
| 2016-01-21 | $0.25 | $0.25 | 123,500 |
| 2016-01-20 | $0.22 | $0.22 | 155,900 |
| 2016-01-19 | $0.20 | $0.20 | 114,400 |
| 2016-01-15 | $0.20 | $0.20 | 140,300 |
| 2016-01-14 | $0.18 | $0.18 | 199,800 |
| 2016-01-13 | $0.24 | $0.24 | 75,200 |
| 2016-01-12 | $0.25 | $0.25 | 54,400 |
| 2016-01-11 | $0.25 | $0.25 | 52,800 |
| 2016-01-08 | $0.25 | $0.24 | 30,000 |
| 2016-01-07 | $0.27 | $0.27 | 35,800 |
| 2016-01-06 | $0.28 | $0.28 | 4,000 |
| 2016-01-05 | $0.27 | $0.27 | 56,900 |
| 2016-01-04 | $0.30 | $0.30 | 10,000 |