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
- 1998-03-19 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 | $0.45 | $0.45 | 45,000 |
| 2016-12-29 | $0.45 | $0.45 | 2,100 |
| 2016-12-28 | $0.45 | $0.45 | 6,300 |
| 2016-12-27 | $0.41 | $0.41 | 8,500 |
| 2016-12-23 | $0.45 | $0.45 | 11,200 |
| 2016-12-22 | $0.40 | $0.40 | 900 |
| 2016-12-21 | $0.40 | $0.40 | 16,800 |
| 2016-12-20 | $0.40 | $0.40 | 14,100 |
| 2016-12-19 | $0.44 | $0.44 | 35,600 |
| 2016-12-16 | $0.42 | $0.42 | 4,900 |
| 2016-12-15 | $0.42 | $0.42 | 30,200 |
| 2016-12-14 | $0.40 | $0.40 | 57,400 |
| 2016-12-13 | $0.43 | $0.43 | 24,600 |
| 2016-12-12 | $0.45 | $0.45 | 800 |
| 2016-12-09 | $0.45 | $0.45 | 7,500 |
| 2016-12-08 | $0.45 | $0.45 | 48,900 |
| 2016-12-07 | $0.42 | $0.42 | 11,000 |
| 2016-12-06 | $0.42 | $0.42 | 17,800 |
| 2016-12-05 | $0.45 | $0.45 | 12,800 |
| 2016-12-02 | $0.48 | $0.48 | 0 |
| 2016-12-01 | $0.48 | $0.48 | 36,600 |
| 2016-11-30 | $0.45 | $0.45 | 16,400 |
| 2016-11-29 | $0.47 | $0.47 | 1,600 |
| 2016-11-28 | $0.45 | $0.45 | 11,600 |
| 2016-11-25 | $0.47 | $0.47 | 11,500 |
| 2016-11-23 | $0.47 | $0.47 | 17,400 |
| 2016-11-22 | $0.48 | $0.48 | 0 |
| 2016-11-21 | $0.48 | $0.48 | 7,400 |
| 2016-11-18 | $0.49 | $0.49 | 18,800 |
| 2016-11-17 | $0.48 | $0.48 | 2,600 |
| 2016-11-16 | $0.45 | $0.45 | 18,600 |
| 2016-11-15 | $0.49 | $0.49 | 81,000 |
| 2016-11-14 | $0.50 | $0.50 | 11,200 |
| 2016-11-11 | $0.50 | $0.50 | 20,200 |
| 2016-11-10 | $0.50 | $0.50 | 39,100 |
| 2016-11-09 | $0.46 | $0.46 | 0 |
| 2016-11-08 | $0.46 | $0.46 | 700 |
| 2016-11-07 | $0.46 | $0.46 | 22,600 |
| 2016-11-04 | $0.49 | $0.49 | 24,000 |
| 2016-11-03 | $0.45 | $0.45 | 15,800 |
| 2016-11-02 | $0.43 | $0.43 | 32,500 |
| 2016-11-01 | $0.47 | $0.47 | 6,200 |
| 2016-10-31 | $0.49 | $0.49 | 7,800 |
| 2016-10-28 | $0.49 | $0.49 | 11,400 |
| 2016-10-27 | $0.47 | $0.47 | 3,900 |
| 2016-10-26 | $0.49 | $0.49 | 12,900 |
| 2016-10-25 | $0.49 | $0.49 | 4,700 |
| 2016-10-24 | $0.48 | $0.48 | 11,500 |
| 2016-10-21 | $0.48 | $0.48 | 8,600 |
| 2016-10-20 | $0.48 | $0.48 | 48,300 |
| 2016-10-19 | $0.40 | $0.40 | 3,000 |
| 2016-10-18 | $0.40 | $0.40 | 14,300 |
| 2016-10-17 | $0.40 | $0.40 | 1,900 |
| 2016-10-14 | $0.40 | $0.40 | 49,200 |
| 2016-10-13 | $0.45 | $0.45 | 0 |
| 2016-10-12 | $0.45 | $0.45 | 1,000 |
| 2016-10-11 | $0.41 | $0.41 | 0 |
| 2016-10-10 | $0.41 | $0.41 | 6,900 |
| 2016-10-07 | $0.46 | $0.46 | 2,200 |
| 2016-10-06 | $0.46 | $0.46 | 400 |
| 2016-10-05 | $0.41 | $0.41 | 0 |
| 2016-10-04 | $0.41 | $0.41 | 17,500 |
| 2016-10-03 | $0.40 | $0.40 | 16,500 |
| 2016-09-30 | $0.46 | $0.46 | 700 |
| 2016-09-29 | $0.46 | $0.46 | 1,000 |
| 2016-09-28 | $0.46 | $0.46 | 4,800 |
| 2016-09-27 | $0.46 | $0.46 | 5,500 |
| 2016-09-26 | $0.49 | $0.49 | 7,600 |
| 2016-09-23 | $0.45 | $0.45 | 22,900 |
| 2016-09-22 | $0.46 | $0.46 | 800 |
| 2016-09-21 | $0.46 | $0.46 | 15,600 |
| 2016-09-20 | $0.49 | $0.49 | 17,800 |
| 2016-09-19 | $0.39 | $0.39 | 0 |
| 2016-09-16 | $0.39 | $0.39 | 2,400 |
| 2016-09-15 | $0.39 | $0.39 | 9,300 |
| 2016-09-14 | $0.35 | $0.35 | 106,100 |
| 2016-09-13 | $0.36 | $0.36 | 10,000 |
| 2016-09-12 | $0.39 | $0.39 | 32,800 |
| 2016-09-09 | $0.49 | $0.49 | 2,300 |
| 2016-09-08 | $0.38 | $0.38 | 3,200 |
| 2016-09-07 | $0.38 | $0.38 | 5,800 |
| 2016-09-06 | $0.38 | $0.38 | 2,500 |
| 2016-09-02 | $0.37 | $0.37 | 16,300 |
| 2016-09-01 | $0.38 | $0.38 | 9,000 |
| 2016-08-31 | $0.42 | $0.42 | 5,200 |
| 2016-08-30 | $0.42 | $0.42 | 38,800 |
| 2016-08-29 | $0.49 | $0.49 | 21,100 |
| 2016-08-26 | $0.49 | $0.49 | 11,600 |
| 2016-08-25 | $0.40 | $0.40 | 26,200 |
| 2016-08-24 | $0.46 | $0.46 | 1,400 |
| 2016-08-23 | $0.48 | $0.48 | 1,100 |
| 2016-08-22 | $0.45 | $0.45 | 4,100 |
| 2016-08-19 | $0.49 | $0.49 | 3,400 |
| 2016-08-18 | $0.49 | $0.49 | 8,700 |
| 2016-08-17 | $0.50 | $0.50 | 100 |
| 2016-08-16 | $0.40 | $0.40 | 33,300 |
| 2016-08-15 | $0.46 | $0.46 | 18,200 |
| 2016-08-12 | $0.40 | $0.40 | 2,000 |
| 2016-08-11 | $0.35 | $0.35 | 4,700 |
| 2016-08-10 | $0.40 | $0.40 | 7,300 |
| 2016-08-09 | $0.40 | $0.40 | 2,000 |
| 2016-08-08 | $0.36 | $0.36 | 2,900 |
| 2016-08-05 | $0.30 | $0.30 | 3,800 |
| 2016-08-04 | $0.32 | $0.32 | 3,700 |
| 2016-08-03 | $0.29 | $0.29 | 6,200 |
| 2016-08-02 | $0.40 | $0.40 | 10,100 |
| 2016-08-01 | $0.32 | $0.32 | 11,700 |
| 2016-07-29 | $0.39 | $0.39 | 16,100 |
| 2016-07-28 | $0.40 | $0.40 | 10,400 |
| 2016-07-27 | $0.50 | $0.50 | 400 |
| 2016-07-26 | $0.55 | $0.55 | 4,700 |
| 2016-07-25 | $0.30 | $0.30 | 2,400 |
| 2016-07-22 | $0.35 | $0.35 | 3,567 |
| 2016-07-21 | $0.38 | $0.38 | 1,987 |
| 2016-07-20 | $0.38 | $0.38 | 2,640 |
| 2016-07-19 | $0.33 | $0.33 | 27,100 |
| 2016-07-18 | $0.38 | $0.38 | 6,987 |
| 2016-07-15 | $0.38 | $0.38 | 34,400 |
| 2016-07-14 | $0.38 | $0.38 | 7,827 |
| 2016-07-13 | $0.36 | $0.36 | 1,793 |
| 2016-07-12 | $0.38 | $0.38 | 2,640 |
| 2016-07-11 | $0.39 | $0.39 | 1,793 |
| 2016-07-08 | $0.41 | $0.41 | 467 |
| 2016-07-07 | $0.41 | $0.41 | 2,860 |
| 2016-07-06 | $0.38 | $0.38 | 593 |
| 2016-07-05 | $0.35 | $0.35 | 11,687 |
| 2016-07-01 | $0.39 | $0.39 | 0 |
| 2016-06-30 | $0.39 | $0.39 | 2,847 |
| 2016-06-29 | $0.35 | $0.35 | 207 |
| 2016-06-28 | $0.35 | $0.35 | 72,567 |
| 2016-06-27 | $0.38 | $0.38 | 20,040 |
| 2016-06-24 | $0.39 | $0.39 | 4,553 |
| 2016-06-23 | $0.39 | $0.39 | 867 |
| 2016-06-22 | $0.41 | $0.41 | 6,133 |
| 2016-06-21 | $0.41 | $0.41 | 10,913 |
| 2016-06-20 | $0.39 | $0.39 | 14,027 |
| 2016-06-17 | $0.45 | $0.45 | 687 |
| 2016-06-16 | $0.45 | $0.45 | 547 |
| 2016-06-15 | $0.45 | $0.45 | 13,313 |
| 2016-06-14 | $0.39 | $0.39 | 60 |
| 2016-06-13 | $0.45 | $0.45 | 10,747 |
| 2016-06-10 | $0.45 | $0.45 | 15,893 |
| 2016-06-09 | $0.45 | $0.45 | 6,247 |
| 2016-06-08 | $0.45 | $0.45 | 1,333 |
| 2016-06-07 | $0.45 | $0.45 | 0 |
| 2016-06-06 | $0.45 | $0.45 | 1,333 |
| 2016-06-03 | $0.45 | $0.45 | 4,720 |
| 2016-06-02 | $0.42 | $0.42 | 727 |
| 2016-06-01 | $0.45 | $0.45 | 1,027 |
| 2016-05-31 | $0.45 | $0.45 | 7,347 |
| 2016-05-27 | $0.44 | $0.44 | 11,373 |
| 2016-05-26 | $0.44 | $0.44 | 0 |
| 2016-05-25 | $0.44 | $0.44 | 0 |
| 2016-05-24 | $0.44 | $0.44 | 8,413 |
| 2016-05-23 | $0.38 | $0.38 | 7,160 |
| 2016-05-20 | $0.33 | $0.33 | 7 |
| 2016-05-19 | $0.35 | $0.35 | 24,333 |
| 2016-05-18 | $0.38 | $0.38 | 6,840 |
| 2016-05-17 | $0.38 | $0.38 | 38,520 |
| 2016-05-16 | $0.36 | $0.36 | 667 |
| 2016-05-13 | $0.30 | $0.30 | 67 |
| 2016-05-12 | $0.36 | $0.36 | 4,667 |
| 2016-05-11 | $0.33 | $0.33 | 1,760 |
| 2016-05-10 | $0.30 | $0.30 | 0 |
| 2016-05-09 | $0.30 | $0.30 | 0 |
| 2016-05-06 | $0.30 | $0.30 | 0 |
| 2016-05-05 | $0.30 | $0.30 | 12,080 |
| 2016-05-04 | $0.30 | $0.30 | 17,573 |
| 2016-05-03 | $0.36 | $0.36 | 0 |
| 2016-05-02 | $0.36 | $0.36 | 13,673 |
| 2016-04-29 | $0.29 | $0.29 | 2,400 |
| 2016-04-28 | $0.27 | $0.27 | 353 |
| 2016-04-27 | $0.27 | $0.27 | 3,380 |
| 2016-04-26 | $0.29 | $0.29 | 0 |
| 2016-04-25 | $0.29 | $0.29 | 2,313 |
| 2016-04-22 | $0.29 | $0.29 | 0 |
| 2016-04-21 | $0.29 | $0.29 | 267 |
| 2016-04-20 | $0.27 | $0.27 | 0 |
| 2016-04-19 | $0.27 | $0.27 | 333 |
| 2016-04-18 | $0.29 | $0.29 | 3,600 |
| 2016-04-15 | $0.30 | $0.30 | 4,000 |
| 2016-04-14 | $0.30 | $0.30 | 333 |
| 2016-04-13 | $0.30 | $0.30 | 213 |
| 2016-04-12 | $0.32 | $0.32 | 20,740 |
| 2016-04-11 | $0.33 | $0.33 | 16,567 |
| 2016-04-08 | $0.30 | $0.30 | 187 |
| 2016-04-07 | $0.30 | $0.30 | 0 |
| 2016-04-06 | $0.30 | $0.30 | 6,813 |
| 2016-04-05 | $0.30 | $0.30 | 0 |
| 2016-04-04 | $0.30 | $0.30 | 67 |
| 2016-04-01 | $0.30 | $0.30 | 747 |
| 2016-03-31 | $0.30 | $0.30 | 1,107 |
| 2016-03-30 | $0.29 | $0.29 | 333 |
| 2016-03-29 | $0.29 | $0.29 | 407 |
| 2016-03-28 | $0.30 | $0.30 | 23,000 |
| 2016-03-24 | $0.32 | $0.32 | 18,507 |
| 2016-03-23 | $0.30 | $0.30 | 5,513 |
| 2016-03-22 | $0.32 | $0.32 | 3,187 |
| 2016-03-21 | $0.30 | $0.30 | 2,133 |
| 2016-03-18 | $0.30 | $0.30 | 7,707 |
| 2016-03-17 | $0.30 | $0.30 | 3,260 |
| 2016-03-16 | $0.29 | $0.29 | 0 |
| 2016-03-15 | $0.29 | $0.29 | 5,793 |
| 2016-03-14 | $0.27 | $0.27 | 80 |
| 2016-03-11 | $0.30 | $0.30 | 3,333 |
| 2016-03-10 | $0.30 | $0.30 | 1,200 |
| 2016-03-09 | $0.30 | $0.30 | 667 |
| 2016-03-08 | $0.27 | $0.27 | 4,000 |
| 2016-03-07 | $0.27 | $0.27 | 2,667 |
| 2016-03-04 | $0.27 | $0.27 | 2,600 |
| 2016-03-03 | $0.27 | $0.27 | 0 |
| 2016-03-02 | $0.27 | $0.27 | 500 |
| 2016-03-01 | $0.27 | $0.27 | 0 |
| 2016-02-29 | $0.27 | $0.27 | 2,440 |
| 2016-02-26 | $0.29 | $0.29 | 2,667 |
| 2016-02-25 | $0.27 | $0.27 | 60 |
| 2016-02-24 | $0.30 | $0.30 | 2,000 |
| 2016-02-23 | $0.30 | $0.30 | 467 |
| 2016-02-22 | $0.30 | $0.30 | 6,667 |
| 2016-02-19 | $0.36 | $0.36 | 180 |
| 2016-02-18 | $0.38 | $0.38 | 3,873 |
| 2016-02-17 | $0.33 | $0.33 | 333 |
| 2016-02-16 | $0.33 | $0.33 | 0 |
| 2016-02-12 | $0.33 | $0.33 | 853 |
| 2016-02-11 | $0.30 | $0.30 | 1,967 |
| 2016-02-10 | $0.27 | $0.27 | 733 |
| 2016-02-09 | $0.29 | $0.29 | 6,133 |
| 2016-02-08 | $0.26 | $0.26 | 9,767 |
| 2016-02-05 | $0.27 | $0.27 | 800 |
| 2016-02-04 | $0.24 | $0.24 | 22,473 |
| 2016-02-03 | $0.27 | $0.27 | 780 |
| 2016-02-02 | $0.30 | $0.30 | 687 |
| 2016-02-01 | $0.27 | $0.27 | 61,220 |
| 2016-01-29 | $0.36 | $0.36 | 4,080 |
| 2016-01-28 | $0.36 | $0.36 | 7,387 |
| 2016-01-27 | $0.33 | $0.33 | 833 |
| 2016-01-26 | $0.30 | $0.30 | 30,207 |
| 2016-01-25 | $0.33 | $0.33 | 9,533 |
| 2016-01-22 | $0.42 | $0.42 | 5,367 |
| 2016-01-21 | $0.33 | $0.33 | 2,400 |
| 2016-01-20 | $0.33 | $0.33 | 14,240 |
| 2016-01-19 | $0.36 | $0.36 | 1,520 |
| 2016-01-15 | $0.39 | $0.39 | 12,393 |
| 2016-01-14 | $0.33 | $0.33 | 7,367 |
| 2016-01-13 | $0.42 | $0.42 | 0 |
| 2016-01-12 | $0.42 | $0.42 | 1,333 |
| 2016-01-11 | $0.42 | $0.42 | 1,580 |
| 2016-01-08 | $0.41 | $0.41 | 1,420 |
| 2016-01-07 | $0.41 | $0.41 | 900 |
| 2016-01-06 | $0.39 | $0.39 | 13,000 |
| 2016-01-05 | $0.38 | $0.38 | 5,333 |
| 2016-01-04 | $0.39 | $0.39 | 48,967 |