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
- 2011-09-07 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 | $0.50 | $0.49 | 5,060 |
| 2016-12-29 | $0.55 | $0.55 | 1,508 |
| 2016-12-28 | $0.45 | $0.45 | 333 |
| 2016-12-27 | $0.55 | $0.55 | 0 |
| 2016-12-23 | $0.55 | $0.55 | 1,366 |
| 2016-12-22 | $0.53 | $0.53 | 3,097 |
| 2016-12-21 | $0.53 | $0.53 | 3,189 |
| 2016-12-20 | $0.51 | $0.51 | 7,418 |
| 2016-12-19 | $0.53 | $0.53 | 9,435 |
| 2016-12-16 | $0.53 | $0.53 | 1,501 |
| 2016-12-15 | $0.59 | $0.59 | 399 |
| 2016-12-14 | $0.59 | $0.59 | 4,878 |
| 2016-12-13 | $0.59 | $0.59 | 318 |
| 2016-12-12 | $0.59 | $0.59 | 5,079 |
| 2016-12-09 | $0.59 | $0.59 | 1,083 |
| 2016-12-08 | $0.68 | $0.68 | 4,278 |
| 2016-12-07 | $0.55 | $0.55 | 4,000 |
| 2016-12-06 | $0.69 | $0.69 | 0 |
| 2016-12-05 | $0.69 | $0.69 | 6,022 |
| 2016-12-02 | $0.69 | $0.69 | 500 |
| 2016-12-01 | $0.50 | $0.50 | 0 |
| 2016-11-30 | $0.50 | $0.50 | 2,484 |
| 2016-11-29 | $0.42 | $0.42 | 1,986 |
| 2016-11-28 | $0.41 | $0.41 | 9,613 |
| 2016-11-25 | $0.42 | $0.42 | 3,293 |
| 2016-11-23 | $0.41 | $0.41 | 0 |
| 2016-11-22 | $0.41 | $0.41 | 2,942 |
| 2016-11-21 | $0.47 | $0.47 | 251 |
| 2016-11-18 | $0.40 | $0.40 | 290 |
| 2016-11-17 | $0.49 | $0.49 | 10,936 |
| 2016-11-16 | $0.65 | $0.65 | 6,833 |
| 2016-11-15 | $0.36 | $0.36 | 3,633 |
| 2016-11-14 | $0.40 | $0.40 | 2,183 |
| 2016-11-11 | $0.35 | $0.35 | 5,814 |
| 2016-11-10 | $0.42 | $0.42 | 3,994 |
| 2016-11-09 | $0.32 | $0.32 | 20,856 |
| 2016-11-08 | $0.46 | $0.46 | 738 |
| 2016-11-07 | $0.64 | $0.64 | 9,324 |
| 2016-11-04 | $0.65 | $0.65 | 8,030 |
| 2016-11-03 | $0.47 | $0.47 | 21,184 |
| 2016-11-02 | $0.40 | $0.40 | 8,723 |
| 2016-11-01 | $0.35 | $0.35 | 28,521 |
| 2016-10-31 | $0.55 | $0.55 | 8,092 |
| 2016-10-28 | $0.63 | $0.63 | 14,631 |
| 2016-10-27 | $0.62 | $0.62 | 34,316 |
| 2016-10-26 | $0.62 | $0.62 | 21,778 |
| 2016-10-25 | $0.75 | $0.75 | 2,611 |
| 2016-10-24 | $0.90 | $0.90 | 1,432 |
| 2016-10-21 | $0.89 | $0.89 | 0 |
| 2016-10-20 | $0.89 | $0.89 | 74,190 |
| 2016-10-19 | $0.96 | $0.96 | 28,348 |
| 2016-10-18 | $0.84 | $0.84 | 78,940 |
| 2016-10-17 | $0.82 | $0.82 | 10,449 |
| 2016-10-14 | $0.75 | $0.75 | 3,939 |
| 2016-10-13 | $0.69 | $0.69 | 844 |
| 2016-10-12 | $0.79 | $0.79 | 2,013 |
| 2016-10-11 | $0.83 | $0.83 | 833 |
| 2016-10-10 | $0.80 | $0.80 | 4,463 |
| 2016-10-07 | $0.71 | $0.71 | 5,374 |
| 2016-10-06 | $0.68 | $0.68 | 4,613 |
| 2016-10-05 | $0.62 | $0.62 | 1,804 |
| 2016-10-04 | $0.65 | $0.65 | 13,031 |
| 2016-10-03 | $0.52 | $0.52 | 270 |
| 2016-09-30 | $0.57 | $0.57 | 2,419 |
| 2016-09-29 | $0.51 | $0.51 | 1,888 |
| 2016-09-28 | $0.51 | $0.51 | 1,599 |
| 2016-09-27 | $0.43 | $0.43 | 99 |
| 2016-09-26 | $0.57 | $0.57 | 649 |
| 2016-09-23 | $0.57 | $0.57 | 1,183 |
| 2016-09-22 | $0.43 | $0.43 | 358 |
| 2016-09-21 | $0.47 | $0.47 | 22,307 |
| 2016-09-20 | $0.48 | $0.48 | 733 |
| 2016-09-19 | $0.57 | $0.57 | 0 |
| 2016-09-16 | $0.57 | $0.57 | 16 |
| 2016-09-15 | $0.57 | $0.57 | 666 |
| 2016-09-14 | $0.57 | $0.57 | 333 |
| 2016-09-13 | $0.57 | $0.57 | 207 |
| 2016-09-12 | $0.54 | $0.54 | 133 |
| 2016-09-09 | $0.51 | $0.51 | 99 |
| 2016-09-08 | $0.54 | $0.54 | 0 |
| 2016-09-07 | $0.54 | $0.54 | 1,046 |
| 2016-09-06 | $0.56 | $0.56 | 2,599 |
| 2016-09-02 | $0.54 | $0.54 | 766 |
| 2016-09-01 | $0.51 | $0.51 | 582 |
| 2016-08-31 | $0.54 | $0.54 | 5,009 |
| 2016-08-30 | $0.54 | $0.54 | 0 |
| 2016-08-29 | $0.54 | $0.54 | 216 |
| 2016-08-26 | $0.54 | $0.54 | 316 |
| 2016-08-25 | $0.62 | $0.62 | 14 |
| 2016-08-24 | $0.56 | $0.56 | 233 |
| 2016-08-23 | $0.54 | $0.54 | 349 |
| 2016-08-22 | $0.60 | $0.60 | 1,896 |
| 2016-08-19 | $0.54 | $0.54 | 0 |
| 2016-08-18 | $0.54 | $0.54 | 1,999 |
| 2016-08-17 | $0.60 | $0.60 | 757 |
| 2016-08-16 | $0.54 | $0.54 | 1,431 |
| 2016-08-15 | $0.54 | $0.54 | 3,922 |
| 2016-08-12 | $0.57 | $0.57 | 5,082 |
| 2016-08-11 | $0.60 | $0.60 | 666 |
| 2016-08-10 | $0.60 | $0.60 | 418 |
| 2016-08-09 | $0.68 | $0.68 | 3,802 |
| 2016-08-08 | $0.68 | $0.68 | 131 |
| 2016-08-05 | $0.65 | $0.65 | 23 |
| 2016-08-04 | $0.64 | $0.64 | 346 |
| 2016-08-03 | $0.65 | $0.65 | 129 |
| 2016-08-02 | $0.72 | $0.72 | 718 |
| 2016-08-01 | $0.78 | $0.78 | 2,816 |
| 2016-07-29 | $0.67 | $0.67 | 0 |
| 2016-07-28 | $0.67 | $0.67 | 149 |
| 2016-07-27 | $0.60 | $0.60 | 0 |
| 2016-07-26 | $0.60 | $0.60 | 2,666 |
| 2016-07-25 | $0.61 | $0.61 | 3,445 |
| 2016-07-22 | $0.82 | $0.82 | 166 |
| 2016-07-21 | $0.60 | $0.60 | 166 |
| 2016-07-20 | $0.60 | $0.60 | 4,499 |
| 2016-07-19 | $0.60 | $0.60 | 2,983 |
| 2016-07-18 | $0.60 | $0.60 | 5,166 |
| 2016-07-15 | $0.62 | $0.62 | 0 |
| 2016-07-14 | $0.62 | $0.62 | 358 |
| 2016-07-13 | $0.66 | $0.66 | 0 |
| 2016-07-12 | $0.66 | $0.66 | 83 |
| 2016-07-11 | $0.66 | $0.66 | 3,504 |
| 2016-07-08 | $0.63 | $0.63 | 0 |
| 2016-07-07 | $0.63 | $0.63 | 3,866 |
| 2016-07-06 | $0.62 | $0.62 | 2,366 |
| 2016-07-05 | $0.75 | $0.75 | 2,112 |
| 2016-07-01 | $0.59 | $0.59 | 8,449 |
| 2016-06-30 | $0.67 | $0.67 | 26 |
| 2016-06-29 | $0.62 | $0.62 | 0 |
| 2016-06-28 | $0.62 | $0.62 | 149 |
| 2016-06-27 | $0.64 | $0.64 | 12,544 |
| 2016-06-24 | $0.72 | $0.72 | 666 |
| 2016-06-23 | $0.74 | $0.74 | 133 |
| 2016-06-22 | $0.69 | $0.69 | 0 |
| 2016-06-21 | $0.69 | $0.69 | 1,999 |
| 2016-06-20 | $0.63 | $0.63 | 626 |
| 2016-06-17 | $0.64 | $0.64 | 856 |
| 2016-06-16 | $0.69 | $0.69 | 5,770 |
| 2016-06-15 | $0.72 | $0.72 | 0 |
| 2016-06-14 | $0.72 | $0.72 | 0 |
| 2016-06-13 | $0.72 | $0.72 | 8,739 |
| 2016-06-10 | $0.76 | $0.76 | 4,449 |
| 2016-06-09 | $0.97 | $0.97 | 2,848 |
| 2016-06-08 | $0.90 | $0.90 | 11,407 |
| 2016-06-07 | $0.90 | $0.90 | 5,886 |
| 2016-06-06 | $0.87 | $0.87 | 13,587 |
| 2016-06-03 | $0.81 | $0.81 | 11,162 |
| 2016-06-02 | $0.66 | $0.66 | 1,899 |
| 2016-06-01 | $0.70 | $0.70 | 333 |
| 2016-05-31 | $0.69 | $0.69 | 7,371 |
| 2016-05-27 | $0.54 | $0.54 | 811 |
| 2016-05-26 | $0.60 | $0.60 | 3,603 |
| 2016-05-25 | $0.60 | $0.60 | 355 |
| 2016-05-24 | $0.63 | $0.63 | 12,987 |
| 2016-05-23 | $0.60 | $0.60 | 5,141 |
| 2016-05-20 | $0.65 | $0.65 | 0 |
| 2016-05-19 | $0.65 | $0.65 | 673 |
| 2016-05-18 | $0.65 | $0.65 | 3,619 |
| 2016-05-17 | $0.60 | $0.60 | 2,145 |
| 2016-05-16 | $0.60 | $0.60 | 91 |
| 2016-05-13 | $0.60 | $0.60 | 8,666 |
| 2016-05-12 | $0.71 | $0.71 | 749 |
| 2016-05-11 | $0.63 | $0.63 | 2,300 |
| 2016-05-10 | $0.65 | $0.65 | 2,233 |
| 2016-05-09 | $0.63 | $0.63 | 3,999 |
| 2016-05-06 | $0.72 | $0.72 | 3,125 |
| 2016-05-05 | $0.65 | $0.65 | 1,309 |
| 2016-05-04 | $0.75 | $0.75 | 2,752 |
| 2016-05-03 | $0.65 | $0.65 | 1,643 |
| 2016-05-02 | $0.83 | $0.83 | 2,027 |
| 2016-04-29 | $0.71 | $0.71 | 0 |
| 2016-04-28 | $0.71 | $0.71 | 4,444 |
| 2016-04-27 | $0.64 | $0.64 | 33 |
| 2016-04-26 | $0.72 | $0.72 | 136 |
| 2016-04-25 | $0.72 | $0.72 | 3,833 |
| 2016-04-22 | $0.65 | $0.65 | 0 |
| 2016-04-21 | $0.65 | $0.65 | 0 |
| 2016-04-20 | $0.65 | $0.65 | 10,403 |
| 2016-04-19 | $0.72 | $0.72 | 666 |
| 2016-04-18 | $0.72 | $0.72 | 2,304 |
| 2016-04-15 | $0.80 | $0.80 | 566 |
| 2016-04-14 | $0.81 | $0.81 | 446 |
| 2016-04-13 | $0.75 | $0.75 | 0 |
| 2016-04-12 | $0.75 | $0.75 | 1,068 |
| 2016-04-11 | $0.75 | $0.75 | 1,239 |
| 2016-04-08 | $0.70 | $0.70 | 0 |
| 2016-04-07 | $0.70 | $0.70 | 87 |
| 2016-04-06 | $0.65 | $0.65 | 822 |
| 2016-04-05 | $0.63 | $0.63 | 5,011 |
| 2016-04-04 | $0.81 | $0.81 | 51 |
| 2016-04-01 | $0.83 | $0.83 | 438 |
| 2016-03-31 | $0.83 | $0.83 | 233 |
| 2016-03-30 | $0.62 | $0.62 | 299 |
| 2016-03-29 | $0.74 | $0.74 | 349 |
| 2016-03-28 | $0.66 | $0.66 | 11,344 |
| 2016-03-24 | $0.72 | $0.72 | 4,570 |
| 2016-03-23 | $0.54 | $0.54 | 33 |
| 2016-03-22 | $0.69 | $0.69 | 33 |
| 2016-03-21 | $0.69 | $0.69 | 1,799 |
| 2016-03-18 | $0.55 | $0.55 | 1,318 |
| 2016-03-17 | $0.60 | $0.60 | 2,721 |
| 2016-03-16 | $0.68 | $0.68 | 0 |
| 2016-03-15 | $0.68 | $0.68 | 7,638 |
| 2016-03-14 | $0.47 | $0.47 | 1,478 |
| 2016-03-11 | $0.49 | $0.49 | 494 |
| 2016-03-10 | $0.48 | $0.48 | 886 |
| 2016-03-09 | $0.48 | $0.48 | 241 |
| 2016-03-08 | $0.48 | $0.48 | 362 |
| 2016-03-07 | $0.51 | $0.51 | 766 |
| 2016-03-04 | $0.51 | $0.51 | 53 |
| 2016-03-03 | $0.53 | $0.53 | 49 |
| 2016-03-02 | $0.54 | $0.54 | 0 |
| 2016-03-01 | $0.54 | $0.54 | 0 |
| 2016-02-29 | $0.54 | $0.54 | 223 |
| 2016-02-26 | $0.54 | $0.54 | 624 |
| 2016-02-25 | $0.54 | $0.54 | 8,373 |
| 2016-02-24 | $0.54 | $0.54 | 0 |
| 2016-02-23 | $0.54 | $0.54 | 0 |
| 2016-02-22 | $0.54 | $0.54 | 2,678 |
| 2016-02-19 | $0.54 | $0.54 | 0 |
| 2016-02-18 | $0.54 | $0.54 | 99 |
| 2016-02-17 | $0.54 | $0.54 | 1,319 |
| 2016-02-16 | $0.57 | $0.57 | 251 |
| 2016-02-12 | $0.54 | $0.54 | 1,666 |
| 2016-02-11 | $0.54 | $0.54 | 0 |
| 2016-02-10 | $0.54 | $0.54 | 4,501 |
| 2016-02-09 | $0.54 | $0.54 | 251 |
| 2016-02-08 | $0.54 | $0.54 | 666 |
| 2016-02-05 | $0.56 | $0.56 | 0 |
| 2016-02-04 | $0.56 | $0.56 | 333 |
| 2016-02-03 | $0.54 | $0.54 | 10,633 |
| 2016-02-02 | $0.60 | $0.60 | 0 |
| 2016-02-01 | $0.60 | $0.60 | 599 |
| 2016-01-29 | $0.55 | $0.55 | 666 |
| 2016-01-28 | $0.54 | $0.54 | 0 |
| 2016-01-27 | $0.54 | $0.54 | 999 |
| 2016-01-26 | $0.60 | $0.60 | 0 |
| 2016-01-25 | $0.60 | $0.60 | 33 |
| 2016-01-22 | $0.60 | $0.60 | 1,299 |
| 2016-01-21 | $0.54 | $0.54 | 6,949 |
| 2016-01-20 | $0.54 | $0.54 | 32,771 |
| 2016-01-19 | $0.51 | $0.51 | 440 |
| 2016-01-15 | $0.54 | $0.54 | 99 |
| 2016-01-14 | $0.62 | $0.62 | 0 |
| 2016-01-13 | $0.62 | $0.62 | 0 |
| 2016-01-12 | $0.62 | $0.62 | 2,419 |
| 2016-01-11 | $0.54 | $0.54 | 1,199 |
| 2016-01-08 | $0.54 | $0.54 | 642 |
| 2016-01-07 | $0.68 | $0.68 | 3,997 |
| 2016-01-06 | $0.61 | $0.61 | 2,999 |
| 2016-01-05 | $0.61 | $0.61 | 852 |
| 2016-01-04 | $0.68 | $0.68 | 2,106 |