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
- 2010-01-05 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 | $0.52 | $0.52 | 1,858 |
| 2016-12-29 | $0.52 | $0.52 | 0 |
| 2016-12-28 | $0.52 | $0.52 | 0 |
| 2016-12-27 | $0.52 | $0.52 | 333 |
| 2016-12-23 | $0.53 | $0.53 | 937 |
| 2016-12-22 | $0.53 | $0.53 | 0 |
| 2016-12-21 | $0.53 | $0.53 | 106 |
| 2016-12-20 | $0.56 | $0.56 | 0 |
| 2016-12-19 | $0.56 | $0.56 | 249 |
| 2016-12-16 | $0.53 | $0.53 | 1,634 |
| 2016-12-15 | $0.38 | $0.38 | 1,299 |
| 2016-12-14 | $0.60 | $0.60 | 766 |
| 2016-12-13 | $0.60 | $0.60 | 1,083 |
| 2016-12-12 | $0.69 | $0.69 | 33 |
| 2016-12-09 | $0.68 | $0.68 | 0 |
| 2016-12-08 | $0.68 | $0.68 | 0 |
| 2016-12-07 | $0.68 | $0.68 | 0 |
| 2016-12-06 | $0.68 | $0.68 | 30 |
| 2016-12-05 | $0.90 | $0.90 | 189 |
| 2016-12-02 | $0.90 | $0.90 | 88 |
| 2016-12-01 | $0.94 | $0.94 | 0 |
| 2016-11-30 | $0.94 | $0.94 | 92 |
| 2016-11-29 | $1.05 | $1.05 | 0 |
| 2016-11-28 | $1.05 | $1.05 | 4 |
| 2016-11-25 | $1.05 | $1.05 | 88 |
| 2016-11-23 | $0.90 | $0.90 | 0 |
| 2016-11-22 | $0.90 | $0.90 | 618 |
| 2016-11-21 | $1.20 | $1.20 | 0 |
| 2016-11-18 | $1.20 | $1.20 | 743 |
| 2016-11-17 | $1.20 | $1.20 | 999 |
| 2016-11-16 | $1.20 | $1.20 | 0 |
| 2016-11-15 | $1.20 | $1.20 | 2,250 |
| 2016-11-14 | $1.20 | $1.20 | 1,586 |
| 2016-11-11 | $1.20 | $1.20 | 0 |
| 2016-11-10 | $1.20 | $1.20 | 0 |
| 2016-11-09 | $1.20 | $1.20 | 0 |
| 2016-11-08 | $1.20 | $1.20 | 10 |
| 2016-11-07 | $1.20 | $1.20 | 139 |
| 2016-11-04 | $1.28 | $1.28 | 0 |
| 2016-11-03 | $1.28 | $1.28 | 1,243 |
| 2016-11-02 | $1.41 | $1.41 | 333 |
| 2016-11-01 | $1.50 | $1.50 | 0 |
| 2016-10-31 | $1.50 | $1.50 | 31 |
| 2016-10-28 | $1.32 | $1.32 | 0 |
| 2016-10-27 | $1.32 | $1.32 | 0 |
| 2016-10-26 | $1.32 | $1.32 | 0 |
| 2016-10-25 | $1.32 | $1.32 | 0 |
| 2016-10-24 | $1.32 | $1.32 | 0 |
| 2016-10-21 | $1.32 | $1.32 | 0 |
| 2016-10-20 | $1.32 | $1.32 | 228 |
| 2016-10-19 | $1.50 | $1.50 | 0 |
| 2016-10-18 | $1.50 | $1.50 | 0 |
| 2016-10-17 | $1.50 | $1.50 | 166 |
| 2016-10-14 | $1.41 | $1.41 | 0 |
| 2016-10-13 | $1.41 | $1.41 | 15 |
| 2016-10-12 | $1.54 | $1.54 | 0 |
| 2016-10-11 | $1.54 | $1.54 | 0 |
| 2016-10-10 | $1.54 | $1.54 | 356 |
| 2016-10-07 | $1.32 | $1.32 | 0 |
| 2016-10-06 | $1.32 | $1.32 | 30 |
| 2016-10-05 | $1.32 | $1.32 | 0 |
| 2016-10-04 | $1.32 | $1.32 | 0 |
| 2016-10-03 | $1.32 | $1.32 | 164 |
| 2016-09-30 | $1.49 | $1.49 | 358 |
| 2016-09-29 | $1.58 | $1.58 | 0 |
| 2016-09-28 | $1.58 | $1.58 | 0 |
| 2016-09-27 | $1.58 | $1.58 | 0 |
| 2016-09-26 | $1.58 | $1.58 | 26 |
| 2016-09-23 | $1.49 | $1.49 | 313 |
| 2016-09-22 | $1.32 | $1.32 | 16 |
| 2016-09-21 | $1.49 | $1.49 | 123 |
| 2016-09-20 | $1.40 | $1.40 | 0 |
| 2016-09-19 | $1.40 | $1.40 | 333 |
| 2016-09-16 | $1.32 | $1.32 | 541 |
| 2016-09-15 | $1.49 | $1.49 | 0 |
| 2016-09-14 | $1.49 | $1.49 | 40 |
| 2016-09-13 | $1.49 | $1.49 | 0 |
| 2016-09-12 | $1.49 | $1.49 | 400 |
| 2016-09-09 | $1.49 | $1.49 | 250 |
| 2016-09-08 | $1.32 | $1.32 | 0 |
| 2016-09-07 | $1.32 | $1.32 | 216 |
| 2016-09-06 | $1.65 | $1.65 | 0 |
| 2016-09-02 | $1.65 | $1.65 | 0 |
| 2016-09-01 | $1.65 | $1.65 | 0 |
| 2016-08-31 | $1.65 | $1.65 | 0 |
| 2016-08-30 | $1.65 | $1.65 | 66 |
| 2016-08-29 | $1.65 | $1.65 | 699 |
| 2016-08-26 | $1.65 | $1.65 | 0 |
| 2016-08-25 | $1.65 | $1.65 | 35 |
| 2016-08-24 | $1.50 | $1.50 | 858 |
| 2016-08-23 | $1.62 | $1.62 | 0 |
| 2016-08-22 | $1.62 | $1.62 | 0 |
| 2016-08-19 | $1.62 | $1.62 | 206 |
| 2016-08-18 | $1.62 | $1.62 | 333 |
| 2016-08-17 | $1.80 | $1.80 | 53 |
| 2016-08-16 | $1.62 | $1.62 | 1,533 |
| 2016-08-15 | $1.62 | $1.62 | 290 |
| 2016-08-12 | $1.62 | $1.62 | 333 |
| 2016-08-11 | $1.73 | $1.73 | 0 |
| 2016-08-10 | $1.73 | $1.73 | 559 |
| 2016-08-09 | $1.80 | $1.80 | 0 |
| 2016-08-08 | $1.80 | $1.80 | 0 |
| 2016-08-05 | $1.80 | $1.80 | 29 |
| 2016-08-04 | $1.76 | $1.76 | 0 |
| 2016-08-03 | $1.76 | $1.76 | 349 |
| 2016-08-02 | $1.80 | $1.80 | 0 |
| 2016-08-01 | $1.80 | $1.80 | 499 |
| 2016-07-29 | $1.96 | $1.96 | 133 |
| 2016-07-28 | $1.73 | $1.73 | 0 |
| 2016-07-27 | $1.73 | $1.73 | 0 |
| 2016-07-26 | $1.73 | $1.73 | 19 |
| 2016-07-25 | $1.73 | $1.73 | 77 |
| 2016-07-22 | $1.73 | $1.73 | 0 |
| 2016-07-21 | $1.73 | $1.73 | 0 |
| 2016-07-20 | $1.73 | $1.73 | 0 |
| 2016-07-19 | $1.73 | $1.73 | 0 |
| 2016-07-18 | $1.73 | $1.73 | 0 |
| 2016-07-15 | $1.73 | $1.73 | 51 |
| 2016-07-14 | $1.73 | $1.73 | 0 |
| 2016-07-13 | $1.73 | $1.73 | 15 |
| 2016-07-12 | $2.10 | $2.10 | 20 |
| 2016-07-11 | $1.62 | $1.62 | 66 |
| 2016-07-08 | $1.73 | $1.73 | 166 |
| 2016-07-07 | $1.91 | $1.91 | 66 |
| 2016-07-06 | $1.91 | $1.91 | 64 |
| 2016-07-05 | $1.75 | $1.75 | 333 |
| 2016-07-01 | $1.76 | $1.76 | 166 |
| 2016-06-30 | $1.73 | $1.73 | 0 |
| 2016-06-29 | $1.73 | $1.73 | 9 |
| 2016-06-28 | $1.71 | $1.71 | 0 |
| 2016-06-27 | $1.71 | $1.71 | 0 |
| 2016-06-24 | $1.71 | $1.71 | 518 |
| 2016-06-23 | $1.80 | $1.80 | 0 |
| 2016-06-22 | $1.80 | $1.80 | 0 |
| 2016-06-21 | $1.80 | $1.80 | 0 |
| 2016-06-20 | $1.80 | $1.80 | 109 |
| 2016-06-17 | $1.80 | $1.80 | 200 |
| 2016-06-16 | $1.80 | $1.80 | 7 |
| 2016-06-15 | $2.10 | $2.10 | 0 |
| 2016-06-14 | $2.10 | $2.10 | 0 |
| 2016-06-13 | $2.10 | $2.10 | 70 |
| 2016-06-10 | $1.80 | $1.80 | 1,999 |
| 2016-06-09 | $1.80 | $1.80 | 0 |
| 2016-06-08 | $1.80 | $1.80 | 1,729 |
| 2016-06-07 | $2.25 | $2.25 | 0 |
| 2016-06-06 | $2.25 | $2.25 | 7 |
| 2016-06-03 | $2.10 | $2.10 | 0 |
| 2016-06-02 | $2.10 | $2.10 | 0 |
| 2016-06-01 | $2.10 | $2.10 | 26 |
| 2016-05-31 | $2.10 | $2.10 | 0 |
| 2016-05-27 | $2.10 | $2.10 | 1,928 |
| 2016-05-26 | $2.25 | $2.25 | 22 |
| 2016-05-25 | $1.50 | $1.50 | 948 |
| 2016-05-24 | $2.10 | $2.10 | 99 |
| 2016-05-23 | $2.10 | $2.10 | 0 |
| 2016-05-20 | $2.10 | $2.10 | 0 |
| 2016-05-19 | $2.10 | $2.10 | 841 |
| 2016-05-18 | $1.61 | $1.61 | 199 |
| 2016-05-17 | $1.55 | $1.55 | 0 |
| 2016-05-16 | $1.55 | $1.55 | 0 |
| 2016-05-13 | $1.55 | $1.55 | 1,444 |
| 2016-05-12 | $1.62 | $1.62 | 26 |
| 2016-05-11 | $1.54 | $1.54 | 0 |
| 2016-05-10 | $1.54 | $1.54 | 0 |
| 2016-05-09 | $1.54 | $1.54 | 0 |
| 2016-05-06 | $1.54 | $1.54 | 66 |
| 2016-05-05 | $1.50 | $1.50 | 293 |
| 2016-05-04 | $1.54 | $1.54 | 0 |
| 2016-05-03 | $1.54 | $1.54 | 0 |
| 2016-05-02 | $1.54 | $1.54 | 166 |
| 2016-04-29 | $1.54 | $1.54 | 30 |
| 2016-04-28 | $1.54 | $1.54 | 59 |
| 2016-04-27 | $1.56 | $1.56 | 0 |
| 2016-04-26 | $1.56 | $1.56 | 0 |
| 2016-04-25 | $1.56 | $1.56 | 1,876 |
| 2016-04-22 | $1.56 | $1.56 | 16 |
| 2016-04-21 | $1.56 | $1.56 | 733 |
| 2016-04-20 | $1.71 | $1.71 | 0 |
| 2016-04-19 | $1.71 | $1.71 | 519 |
| 2016-04-18 | $1.59 | $1.59 | 0 |
| 2016-04-15 | $1.59 | $1.59 | 35 |
| 2016-04-14 | $1.59 | $1.59 | 199 |
| 2016-04-13 | $1.56 | $1.56 | 0 |
| 2016-04-12 | $1.56 | $1.56 | 66 |
| 2016-04-11 | $1.71 | $1.71 | 650 |
| 2016-04-08 | $1.56 | $1.56 | 13 |
| 2016-04-07 | $1.56 | $1.56 | 144 |
| 2016-04-06 | $1.57 | $1.57 | 466 |
| 2016-04-05 | $1.50 | $1.50 | 1,258 |
| 2016-04-04 | $1.77 | $1.77 | 537 |
| 2016-04-01 | $1.77 | $1.77 | 463 |
| 2016-03-31 | $1.83 | $1.83 | 1,772 |
| 2016-03-30 | $1.89 | $1.89 | 272 |
| 2016-03-29 | $1.74 | $1.74 | 337 |
| 2016-03-28 | $1.83 | $1.83 | 46 |
| 2016-03-24 | $1.29 | $1.29 | 0 |
| 2016-03-23 | $1.29 | $1.29 | 6 |
| 2016-03-22 | $1.29 | $1.29 | 0 |
| 2016-03-21 | $1.29 | $1.29 | 4,643 |
| 2016-03-18 | $1.50 | $1.50 | 2,354 |
| 2016-03-17 | $1.47 | $1.47 | 0 |
| 2016-03-16 | $1.47 | $1.47 | 372 |
| 2016-03-15 | $1.35 | $1.35 | 0 |
| 2016-03-14 | $1.35 | $1.35 | 334 |
| 2016-03-11 | $1.23 | $1.23 | 114 |
| 2016-03-10 | $1.47 | $1.47 | 0 |
| 2016-03-09 | $1.47 | $1.47 | 16 |
| 2016-03-08 | $1.20 | $1.20 | 0 |
| 2016-03-07 | $1.20 | $1.20 | 788 |
| 2016-03-04 | $1.20 | $1.20 | 833 |
| 2016-03-03 | $0.60 | $0.60 | 533 |
| 2016-03-02 | $1.08 | $1.08 | 141 |
| 2016-03-01 | $0.60 | $0.60 | 0 |
| 2016-02-29 | $0.60 | $0.60 | 695 |
| 2016-02-26 | $0.60 | $0.60 | 0 |
| 2016-02-25 | $0.60 | $0.60 | 4,789 |
| 2016-02-24 | $0.90 | $0.90 | 0 |
| 2016-02-23 | $0.90 | $0.90 | 0 |
| 2016-02-22 | $0.90 | $0.90 | 180 |
| 2016-02-19 | $1.35 | $1.35 | 333 |
| 2016-02-18 | $0.90 | $0.90 | 33 |
| 2016-02-17 | $0.90 | $0.90 | 16 |
| 2016-02-16 | $1.35 | $1.35 | 166 |
| 2016-02-12 | $1.50 | $1.50 | 0 |
| 2016-02-11 | $1.50 | $1.50 | 0 |
| 2016-02-10 | $1.50 | $1.50 | 233 |
| 2016-02-09 | $0.30 | $0.30 | 1,499 |
| 2016-02-08 | $1.50 | $1.50 | 0 |
| 2016-02-05 | $1.50 | $1.50 | 359 |
| 2016-02-04 | $1.50 | $1.50 | 2,433 |
| 2016-02-03 | $1.20 | $1.20 | 0 |
| 2016-02-02 | $1.20 | $1.20 | 6 |
| 2016-02-01 | $1.20 | $1.20 | 0 |
| 2016-01-29 | $1.20 | $1.20 | 333 |
| 2016-01-28 | $1.50 | $1.50 | 0 |
| 2016-01-27 | $1.50 | $1.50 | 158 |
| 2016-01-26 | $1.32 | $1.32 | 0 |
| 2016-01-25 | $1.32 | $1.32 | 0 |
| 2016-01-22 | $1.32 | $1.32 | 0 |
| 2016-01-21 | $1.32 | $1.32 | 999 |
| 2016-01-20 | $1.23 | $1.23 | 233 |
| 2016-01-19 | $1.23 | $1.23 | 833 |
| 2016-01-15 | $1.61 | $1.61 | 0 |
| 2016-01-14 | $1.61 | $1.61 | 0 |
| 2016-01-13 | $1.61 | $1.61 | 33 |
| 2016-01-12 | $1.29 | $1.29 | 1,146 |
| 2016-01-11 | $1.58 | $1.58 | 43 |
| 2016-01-08 | $1.39 | $1.39 | 833 |
| 2016-01-07 | $1.43 | $1.43 | 33 |
| 2016-01-06 | $1.80 | $1.80 | 311 |
| 2016-01-05 | $1.42 | $1.42 | 166 |
| 2016-01-04 | $1.39 | $1.39 | 0 |