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
- 2007-03-22 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 | $0.83 | $0.83 | 36,100 |
| 2016-12-29 | $0.84 | $0.84 | 51,800 |
| 2016-12-28 | $0.85 | $0.85 | 118,200 |
| 2016-12-27 | $0.86 | $0.86 | 89,900 |
| 2016-12-23 | $0.81 | $0.81 | 60,700 |
| 2016-12-22 | $0.78 | $0.78 | 57,100 |
| 2016-12-21 | $0.80 | $0.80 | 167,700 |
| 2016-12-20 | $0.75 | $0.75 | 61,900 |
| 2016-12-19 | $0.73 | $0.73 | 32,400 |
| 2016-12-16 | $0.69 | $0.69 | 83,600 |
| 2016-12-15 | $0.70 | $0.70 | 80,500 |
| 2016-12-14 | $0.73 | $0.73 | 29,100 |
| 2016-12-13 | $0.70 | $0.70 | 30,800 |
| 2016-12-12 | $0.71 | $0.71 | 35,200 |
| 2016-12-09 | $0.69 | $0.69 | 77,500 |
| 2016-12-08 | $0.72 | $0.72 | 36,300 |
| 2016-12-07 | $0.73 | $0.73 | 39,100 |
| 2016-12-06 | $0.71 | $0.71 | 77,700 |
| 2016-12-05 | $0.71 | $0.71 | 83,000 |
| 2016-12-02 | $0.73 | $0.73 | 35,500 |
| 2016-12-01 | $0.75 | $0.75 | 52,200 |
| 2016-11-30 | $0.72 | $0.72 | 26,900 |
| 2016-11-29 | $0.72 | $0.72 | 21,700 |
| 2016-11-28 | $0.75 | $0.75 | 14,200 |
| 2016-11-25 | $0.76 | $0.76 | 100 |
| 2016-11-23 | $0.76 | $0.76 | 12,300 |
| 2016-11-22 | $0.73 | $0.73 | 56,700 |
| 2016-11-21 | $0.72 | $0.72 | 21,900 |
| 2016-11-18 | $0.75 | $0.75 | 70,400 |
| 2016-11-17 | $0.73 | $0.73 | 5,200 |
| 2016-11-16 | $0.75 | $0.75 | 49,400 |
| 2016-11-15 | $0.75 | $0.75 | 208,200 |
| 2016-11-14 | $0.76 | $0.76 | 142,300 |
| 2016-11-11 | $0.73 | $0.73 | 70,100 |
| 2016-11-10 | $0.71 | $0.71 | 103,300 |
| 2016-11-09 | $0.64 | $0.64 | 37,700 |
| 2016-11-08 | $0.64 | $0.64 | 65,200 |
| 2016-11-07 | $0.66 | $0.66 | 7,200 |
| 2016-11-04 | $0.67 | $0.67 | 104,000 |
| 2016-11-03 | $0.68 | $0.68 | 40,800 |
| 2016-11-02 | $0.68 | $0.68 | 209,100 |
| 2016-11-01 | $0.68 | $0.68 | 47,400 |
| 2016-10-31 | $0.70 | $0.70 | 52,700 |
| 2016-10-28 | $0.73 | $0.73 | 40,500 |
| 2016-10-27 | $0.72 | $0.72 | 133,200 |
| 2016-10-26 | $0.69 | $0.69 | 40,500 |
| 2016-10-25 | $0.74 | $0.74 | 52,000 |
| 2016-10-24 | $0.74 | $0.74 | 42,700 |
| 2016-10-21 | $0.69 | $0.69 | 25,100 |
| 2016-10-20 | $0.69 | $0.69 | 203,900 |
| 2016-10-19 | $0.72 | $0.72 | 104,500 |
| 2016-10-18 | $0.75 | $0.75 | 33,800 |
| 2016-10-17 | $0.74 | $0.74 | 148,800 |
| 2016-10-14 | $0.74 | $0.74 | 55,800 |
| 2016-10-13 | $0.74 | $0.74 | 74,400 |
| 2016-10-12 | $0.77 | $0.77 | 49,000 |
| 2016-10-11 | $0.77 | $0.77 | 35,500 |
| 2016-10-10 | $0.77 | $0.77 | 101,500 |
| 2016-10-07 | $0.81 | $0.81 | 45,400 |
| 2016-10-06 | $0.82 | $0.82 | 83,000 |
| 2016-10-05 | $0.77 | $0.77 | 27,900 |
| 2016-10-04 | $0.79 | $0.79 | 33,900 |
| 2016-10-03 | $0.80 | $0.80 | 61,900 |
| 2016-09-30 | $0.76 | $0.76 | 49,500 |
| 2016-09-29 | $0.76 | $0.76 | 53,200 |
| 2016-09-28 | $0.75 | $0.75 | 120,800 |
| 2016-09-27 | $0.75 | $0.75 | 26,100 |
| 2016-09-26 | $0.77 | $0.77 | 37,800 |
| 2016-09-23 | $0.73 | $0.73 | 75,500 |
| 2016-09-22 | $0.72 | $0.72 | 243,700 |
| 2016-09-21 | $0.74 | $0.74 | 159,500 |
| 2016-09-20 | $0.75 | $0.75 | 252,000 |
| 2016-09-19 | $0.73 | $0.73 | 214,900 |
| 2016-09-16 | $0.70 | $0.70 | 149,900 |
| 2016-09-15 | $0.68 | $0.68 | 329,200 |
| 2016-09-14 | $0.73 | $0.73 | 224,100 |
| 2016-09-13 | $0.76 | $0.76 | 143,200 |
| 2016-09-12 | $0.81 | $0.81 | 224,600 |
| 2016-09-09 | $0.83 | $0.83 | 122,100 |
| 2016-09-08 | $0.78 | $0.78 | 87,600 |
| 2016-09-07 | $0.81 | $0.81 | 203,800 |
| 2016-09-06 | $0.86 | $0.86 | 164,900 |
| 2016-09-02 | $0.86 | $0.86 | 174,600 |
| 2016-09-01 | $0.94 | $0.94 | 205,900 |
| 2016-08-31 | $0.89 | $0.89 | 428,900 |
| 2016-08-30 | $0.88 | $0.88 | 460,200 |
| 2016-08-29 | $0.76 | $0.76 | 204,400 |
| 2016-08-26 | $0.68 | $0.68 | 149,300 |
| 2016-08-25 | $0.70 | $0.70 | 357,300 |
| 2016-08-24 | $0.73 | $0.73 | 107,900 |
| 2016-08-23 | $0.75 | $0.75 | 229,600 |
| 2016-08-22 | $0.73 | $0.73 | 192,500 |
| 2016-08-19 | $0.72 | $0.72 | 268,700 |
| 2016-08-18 | $0.76 | $0.76 | 202,000 |
| 2016-08-17 | $0.78 | $0.78 | 401,600 |
| 2016-08-16 | $0.80 | $0.80 | 1,436,500 |
| 2016-08-15 | $0.96 | $0.96 | 981,200 |
| 2016-08-12 | $0.88 | $0.88 | 1,237,700 |
| 2016-08-11 | $0.93 | $0.93 | 1,179,700 |
| 2016-08-10 | $0.79 | $0.79 | 788,800 |
| 2016-08-09 | $0.70 | $0.70 | 1,291,600 |
| 2016-08-08 | $0.80 | $0.80 | 1,506,400 |
| 2016-08-05 | $0.57 | $0.57 | 348,300 |
| 2016-08-04 | $0.47 | $0.47 | 68,300 |
| 2016-08-03 | $0.47 | $0.47 | 52,400 |
| 2016-08-02 | $0.42 | $0.42 | 13,100 |
| 2016-08-01 | $0.41 | $0.41 | 21,500 |
| 2016-07-29 | $0.41 | $0.41 | 70,100 |
| 2016-07-28 | $0.41 | $0.41 | 36,700 |
| 2016-07-27 | $0.41 | $0.41 | 13,500 |
| 2016-07-26 | $0.40 | $0.40 | 49,500 |
| 2016-07-25 | $0.40 | $0.40 | 23,200 |
| 2016-07-22 | $0.40 | $0.40 | 35,200 |
| 2016-07-21 | $0.42 | $0.42 | 10,300 |
| 2016-07-20 | $0.40 | $0.40 | 41,900 |
| 2016-07-19 | $0.43 | $0.43 | 16,000 |
| 2016-07-18 | $0.43 | $0.43 | 15,100 |
| 2016-07-15 | $0.41 | $0.41 | 9,000 |
| 2016-07-14 | $0.43 | $0.43 | 18,100 |
| 2016-07-13 | $0.41 | $0.41 | 3,800 |
| 2016-07-12 | $0.43 | $0.43 | 29,000 |
| 2016-07-11 | $0.45 | $0.45 | 30,000 |
| 2016-07-08 | $0.40 | $0.40 | 62,200 |
| 2016-07-07 | $0.40 | $0.40 | 24,700 |
| 2016-07-06 | $0.43 | $0.43 | 20,900 |
| 2016-07-05 | $0.43 | $0.43 | 10,500 |
| 2016-07-01 | $0.43 | $0.43 | 16,000 |
| 2016-06-30 | $0.45 | $0.45 | 12,000 |
| 2016-06-29 | $0.42 | $0.42 | 28,500 |
| 2016-06-28 | $0.45 | $0.45 | 16,500 |
| 2016-06-27 | $0.42 | $0.42 | 15,400 |
| 2016-06-24 | $0.44 | $0.44 | 3,500 |
| 2016-06-23 | $0.44 | $0.44 | 28,800 |
| 2016-06-22 | $0.44 | $0.44 | 14,100 |
| 2016-06-21 | $0.42 | $0.42 | 25,300 |
| 2016-06-20 | $0.45 | $0.45 | 10,400 |
| 2016-06-17 | $0.45 | $0.45 | 16,300 |
| 2016-06-16 | $0.40 | $0.40 | 42,200 |
| 2016-06-15 | $0.42 | $0.42 | 31,600 |
| 2016-06-14 | $0.47 | $0.47 | 41,200 |
| 2016-06-13 | $0.42 | $0.42 | 25,000 |
| 2016-06-10 | $0.48 | $0.48 | 4,300 |
| 2016-06-09 | $0.47 | $0.47 | 38,500 |
| 2016-06-08 | $0.44 | $0.44 | 23,400 |
| 2016-06-07 | $0.43 | $0.43 | 47,600 |
| 2016-06-06 | $0.42 | $0.42 | 47,600 |
| 2016-06-03 | $0.41 | $0.41 | 15,600 |
| 2016-06-02 | $0.41 | $0.41 | 25,500 |
| 2016-06-01 | $0.41 | $0.41 | 16,900 |
| 2016-05-31 | $0.34 | $0.34 | 49,500 |
| 2016-05-27 | $0.40 | $0.40 | 20,000 |
| 2016-05-26 | $0.40 | $0.40 | 30,100 |
| 2016-05-25 | $0.37 | $0.37 | 7,000 |
| 2016-05-24 | $0.35 | $0.35 | 33,000 |
| 2016-05-23 | $0.35 | $0.35 | 5,900 |
| 2016-05-20 | $0.34 | $0.34 | 25,000 |
| 2016-05-19 | $0.36 | $0.36 | 29,200 |
| 2016-05-18 | $0.33 | $0.33 | 32,700 |
| 2016-05-17 | $0.33 | $0.33 | 5,600 |
| 2016-05-16 | $0.34 | $0.34 | 31,400 |
| 2016-05-13 | $0.32 | $0.32 | 1,700 |
| 2016-05-12 | $0.32 | $0.32 | 4,600 |
| 2016-05-11 | $0.34 | $0.34 | 9,300 |
| 2016-05-10 | $0.31 | $0.31 | 5,000 |
| 2016-05-09 | $0.31 | $0.31 | 3,000 |
| 2016-05-06 | $0.31 | $0.31 | 21,900 |
| 2016-05-05 | $0.31 | $0.31 | 3,000 |
| 2016-05-04 | $0.33 | $0.33 | 16,400 |
| 2016-05-03 | $0.35 | $0.35 | 13,800 |
| 2016-05-02 | $0.35 | $0.35 | 28,100 |
| 2016-04-29 | $0.35 | $0.35 | 6,600 |
| 2016-04-28 | $0.34 | $0.34 | 5,000 |
| 2016-04-27 | $0.34 | $0.34 | 0 |
| 2016-04-26 | $0.34 | $0.34 | 3,000 |
| 2016-04-25 | $0.35 | $0.35 | 11,000 |
| 2016-04-22 | $0.35 | $0.35 | 17,700 |
| 2016-04-21 | $0.35 | $0.35 | 10,000 |
| 2016-04-20 | $0.35 | $0.35 | 14,500 |
| 2016-04-19 | $0.34 | $0.34 | 14,000 |
| 2016-04-18 | $0.36 | $0.36 | 13,900 |
| 2016-04-15 | $0.35 | $0.35 | 110,500 |
| 2016-04-14 | $0.40 | $0.40 | 33,100 |
| 2016-04-13 | $0.40 | $0.40 | 15,100 |
| 2016-04-12 | $0.40 | $0.40 | 37,000 |
| 2016-04-11 | $0.37 | $0.37 | 11,400 |
| 2016-04-08 | $0.38 | $0.38 | 44,000 |
| 2016-04-07 | $0.41 | $0.41 | 362,200 |
| 2016-04-06 | $0.33 | $0.33 | 0 |
| 2016-04-05 | $0.33 | $0.33 | 16,100 |
| 2016-04-04 | $0.33 | $0.33 | 4,000 |
| 2016-04-01 | $0.32 | $0.32 | 17,700 |
| 2016-03-31 | $0.33 | $0.33 | 104,100 |
| 2016-03-30 | $0.34 | $0.34 | 12,800 |
| 2016-03-29 | $0.33 | $0.33 | 7,000 |
| 2016-03-28 | $0.33 | $0.33 | 12,100 |
| 2016-03-24 | $0.35 | $0.35 | 10,200 |
| 2016-03-23 | $0.33 | $0.33 | 2,000 |
| 2016-03-22 | $0.35 | $0.35 | 30,500 |
| 2016-03-21 | $0.39 | $0.39 | 41,400 |
| 2016-03-18 | $0.33 | $0.33 | 55,700 |
| 2016-03-17 | $0.36 | $0.36 | 20,600 |
| 2016-03-16 | $0.36 | $0.36 | 46,100 |
| 2016-03-15 | $0.35 | $0.35 | 32,200 |
| 2016-03-14 | $0.37 | $0.37 | 22,100 |
| 2016-03-11 | $0.34 | $0.34 | 24,200 |
| 2016-03-10 | $0.34 | $0.34 | 49,400 |
| 2016-03-09 | $0.33 | $0.33 | 24,200 |
| 2016-03-08 | $0.33 | $0.33 | 16,100 |
| 2016-03-07 | $0.34 | $0.34 | 107,200 |
| 2016-03-04 | $0.36 | $0.36 | 9,700 |
| 2016-03-03 | $0.37 | $0.37 | 4,300 |
| 2016-03-02 | $0.37 | $0.37 | 200 |
| 2016-03-01 | $0.34 | $0.34 | 400 |
| 2016-02-29 | $0.34 | $0.34 | 6,800 |
| 2016-02-26 | $0.33 | $0.33 | 12,000 |
| 2016-02-25 | $0.35 | $0.35 | 14,400 |
| 2016-02-24 | $0.36 | $0.36 | 28,400 |
| 2016-02-23 | $0.37 | $0.37 | 0 |
| 2016-02-22 | $0.37 | $0.37 | 3,000 |
| 2016-02-19 | $0.37 | $0.37 | 2,600 |
| 2016-02-18 | $0.38 | $0.38 | 7,900 |
| 2016-02-17 | $0.37 | $0.37 | 54,500 |
| 2016-02-16 | $0.37 | $0.37 | 25,600 |
| 2016-02-12 | $0.39 | $0.39 | 15,900 |
| 2016-02-11 | $0.40 | $0.40 | 19,900 |
| 2016-02-10 | $0.40 | $0.40 | 3,100 |
| 2016-02-09 | $0.40 | $0.40 | 28,500 |
| 2016-02-08 | $0.38 | $0.38 | 34,300 |
| 2016-02-05 | $0.41 | $0.41 | 15,000 |
| 2016-02-04 | $0.40 | $0.40 | 10,800 |
| 2016-02-03 | $0.40 | $0.40 | 16,600 |
| 2016-02-02 | $0.42 | $0.42 | 122,900 |
| 2016-02-01 | $0.36 | $0.36 | 5,900 |
| 2016-01-29 | $0.39 | $0.39 | 57,500 |
| 2016-01-28 | $0.36 | $0.36 | 108,300 |
| 2016-01-27 | $0.35 | $0.35 | 14,000 |
| 2016-01-26 | $0.33 | $0.33 | 64,200 |
| 2016-01-25 | $0.34 | $0.34 | 84,900 |
| 2016-01-22 | $0.34 | $0.34 | 87,900 |
| 2016-01-21 | $0.34 | $0.34 | 22,500 |
| 2016-01-20 | $0.32 | $0.32 | 121,400 |
| 2016-01-19 | $0.32 | $0.32 | 302,900 |
| 2016-01-15 | $0.44 | $0.44 | 72,900 |
| 2016-01-14 | $0.45 | $0.45 | 67,400 |
| 2016-01-13 | $0.48 | $0.48 | 366,800 |
| 2016-01-12 | $0.40 | $0.40 | 70,900 |
| 2016-01-11 | $0.40 | $0.40 | 35,100 |
| 2016-01-08 | $0.42 | $0.42 | 164,600 |
| 2016-01-07 | $0.48 | $0.48 | 93,400 |
| 2016-01-06 | $0.48 | $0.48 | 34,500 |
| 2016-01-05 | $0.48 | $0.48 | 11,500 |
| 2016-01-04 | $0.49 | $0.49 | 38,200 |