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
- 2013-02-12 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 | $0.43 | $0.43 | 834,900 |
| 2016-12-29 | $0.42 | $0.42 | 939,500 |
| 2016-12-28 | $0.39 | $0.39 | 2,049,200 |
| 2016-12-27 | $0.41 | $0.41 | 2,894,000 |
| 2016-12-23 | $0.33 | $0.33 | 1,303,900 |
| 2016-12-22 | $0.28 | $0.28 | 356,300 |
| 2016-12-21 | $0.29 | $0.29 | 272,900 |
| 2016-12-20 | $0.28 | $0.28 | 354,700 |
| 2016-12-19 | $0.26 | $0.26 | 858,900 |
| 2016-12-16 | $0.29 | $0.29 | 885,800 |
| 2016-12-15 | $0.29 | $0.29 | 1,684,500 |
| 2016-12-14 | $0.33 | $0.33 | 614,900 |
| 2016-12-13 | $0.32 | $0.32 | 389,000 |
| 2016-12-12 | $0.31 | $0.31 | 429,000 |
| 2016-12-09 | $0.31 | $0.31 | 785,100 |
| 2016-12-08 | $0.30 | $0.30 | 837,000 |
| 2016-12-07 | $0.33 | $0.33 | 917,800 |
| 2016-12-06 | $0.30 | $0.30 | 1,115,100 |
| 2016-12-05 | $0.28 | $0.28 | 644,300 |
| 2016-12-02 | $0.27 | $0.27 | 1,984,800 |
| 2016-12-01 | $0.30 | $0.30 | 539,300 |
| 2016-11-30 | $0.29 | $0.29 | 1,111,200 |
| 2016-11-29 | $0.29 | $0.29 | 695,200 |
| 2016-11-28 | $0.30 | $0.30 | 947,400 |
| 2016-11-25 | $0.34 | $0.34 | 869,100 |
| 2016-11-23 | $0.32 | $0.32 | 1,790,800 |
| 2016-11-22 | $0.28 | $0.28 | 2,838,800 |
| 2016-11-21 | $0.35 | $0.35 | 1,202,600 |
| 2016-11-18 | $0.42 | $0.42 | 975,800 |
| 2016-11-17 | $0.44 | $0.44 | 437,900 |
| 2016-11-16 | $0.45 | $0.45 | 312,400 |
| 2016-11-15 | $0.43 | $0.43 | 853,300 |
| 2016-11-14 | $0.47 | $0.47 | 868,300 |
| 2016-11-11 | $0.48 | $0.48 | 1,816,100 |
| 2016-11-10 | $0.43 | $0.43 | 2,641,000 |
| 2016-11-09 | $0.55 | $0.55 | 2,039,900 |
| 2016-11-08 | $0.61 | $0.61 | 3,776,000 |
| 2016-11-07 | $0.69 | $0.69 | 2,948,100 |
| 2016-11-04 | $0.57 | $0.57 | 3,748,000 |
| 2016-11-03 | $0.64 | $0.64 | 2,750,500 |
| 2016-11-02 | $0.83 | $0.83 | 1,588,600 |
| 2016-11-01 | $0.89 | $0.89 | 1,678,600 |
| 2016-10-31 | $0.93 | $0.93 | 1,951,800 |
| 2016-10-28 | $0.80 | $0.80 | 1,515,400 |
| 2016-10-27 | $0.70 | $0.70 | 2,594,300 |
| 2016-10-26 | $0.85 | $0.85 | 948,100 |
| 2016-10-25 | $0.83 | $0.83 | 2,064,700 |
| 2016-10-24 | $0.89 | $0.89 | 2,101,700 |
| 2016-10-21 | $0.70 | $0.70 | 1,056,300 |
| 2016-10-20 | $0.63 | $0.63 | 2,031,900 |
| 2016-10-19 | $0.69 | $0.69 | 1,507,800 |
| 2016-10-18 | $0.74 | $0.74 | 3,076,800 |
| 2016-10-17 | $0.58 | $0.58 | 1,329,300 |
| 2016-10-14 | $0.48 | $0.48 | 505,900 |
| 2016-10-13 | $0.48 | $0.48 | 1,679,700 |
| 2016-10-12 | $0.49 | $0.49 | 1,238,100 |
| 2016-10-11 | $0.41 | $0.41 | 737,400 |
| 2016-10-10 | $0.45 | $0.45 | 481,300 |
| 2016-10-07 | $0.46 | $0.46 | 496,900 |
| 2016-10-06 | $0.43 | $0.43 | 1,537,900 |
| 2016-10-05 | $0.41 | $0.41 | 1,425,700 |
| 2016-10-04 | $0.38 | $0.38 | 2,701,300 |
| 2016-10-03 | $0.33 | $0.33 | 1,825,000 |
| 2016-09-30 | $0.33 | $0.33 | 404,500 |
| 2016-09-29 | $0.32 | $0.32 | 423,800 |
| 2016-09-28 | $0.32 | $0.32 | 1,958,600 |
| 2016-09-27 | $0.30 | $0.30 | 1,601,400 |
| 2016-09-26 | $0.28 | $0.28 | 1,423,500 |
| 2016-09-23 | $0.26 | $0.26 | 496,900 |
| 2016-09-22 | $0.26 | $0.26 | 485,700 |
| 2016-09-21 | $0.27 | $0.27 | 232,500 |
| 2016-09-20 | $0.25 | $0.25 | 472,700 |
| 2016-09-19 | $0.28 | $0.28 | 379,500 |
| 2016-09-16 | $0.27 | $0.27 | 101,200 |
| 2016-09-15 | $0.24 | $0.24 | 83,000 |
| 2016-09-14 | $0.26 | $0.26 | 82,400 |
| 2016-09-13 | $0.24 | $0.24 | 559,200 |
| 2016-09-12 | $0.29 | $0.29 | 58,900 |
| 2016-09-09 | $0.30 | $0.30 | 67,700 |
| 2016-09-08 | $0.30 | $0.30 | 40,200 |
| 2016-09-07 | $0.30 | $0.30 | 221,200 |
| 2016-09-06 | $0.32 | $0.32 | 245,800 |
| 2016-09-02 | $0.30 | $0.30 | 186,100 |
| 2016-09-01 | $0.26 | $0.26 | 54,800 |
| 2016-08-31 | $0.25 | $0.25 | 122,700 |
| 2016-08-30 | $0.26 | $0.26 | 178,000 |
| 2016-08-29 | $0.21 | $0.21 | 124,200 |
| 2016-08-26 | $0.21 | $0.21 | 379,400 |
| 2016-08-25 | $0.23 | $0.23 | 730,500 |
| 2016-08-24 | $0.20 | $0.20 | 538,200 |
| 2016-08-23 | $0.24 | $0.24 | 204,400 |
| 2016-08-22 | $0.26 | $0.26 | 147,900 |
| 2016-08-19 | $0.27 | $0.27 | 461,400 |
| 2016-08-18 | $0.26 | $0.26 | 717,900 |
| 2016-08-17 | $0.32 | $0.32 | 156,700 |
| 2016-08-16 | $0.33 | $0.33 | 155,000 |
| 2016-08-15 | $0.34 | $0.34 | 75,000 |
| 2016-08-12 | $0.34 | $0.34 | 158,500 |
| 2016-08-11 | $0.36 | $0.36 | 145,600 |
| 2016-08-10 | $0.37 | $0.37 | 68,500 |
| 2016-08-09 | $0.34 | $0.34 | 47,600 |
| 2016-08-08 | $0.36 | $0.36 | 63,600 |
| 2016-08-05 | $0.35 | $0.35 | 147,400 |
| 2016-08-04 | $0.37 | $0.37 | 46,300 |
| 2016-08-03 | $0.34 | $0.34 | 64,100 |
| 2016-08-02 | $0.34 | $0.34 | 29,900 |
| 2016-08-01 | $0.36 | $0.36 | 32,300 |
| 2016-07-29 | $0.36 | $0.36 | 134,700 |
| 2016-07-28 | $0.37 | $0.37 | 97,100 |
| 2016-07-27 | $0.34 | $0.34 | 66,000 |
| 2016-07-26 | $0.35 | $0.35 | 161,000 |
| 2016-07-25 | $0.37 | $0.37 | 104,500 |
| 2016-07-22 | $0.36 | $0.36 | 192,300 |
| 2016-07-21 | $0.36 | $0.36 | 55,200 |
| 2016-07-20 | $0.36 | $0.36 | 54,900 |
| 2016-07-19 | $0.38 | $0.38 | 34,700 |
| 2016-07-18 | $0.37 | $0.37 | 43,100 |
| 2016-07-15 | $0.37 | $0.37 | 18,700 |
| 2016-07-14 | $0.37 | $0.37 | 94,200 |
| 2016-07-13 | $0.37 | $0.37 | 90,300 |
| 2016-07-12 | $0.34 | $0.34 | 72,000 |
| 2016-07-11 | $0.37 | $0.37 | 7,100 |
| 2016-07-08 | $0.38 | $0.38 | 78,100 |
| 2016-07-07 | $0.37 | $0.37 | 79,200 |
| 2016-07-06 | $0.37 | $0.37 | 154,300 |
| 2016-07-05 | $0.37 | $0.37 | 121,200 |
| 2016-07-01 | $0.34 | $0.34 | 446,700 |
| 2016-06-30 | $0.42 | $0.42 | 27,600 |
| 2016-06-29 | $0.40 | $0.40 | 197,100 |
| 2016-06-28 | $0.43 | $0.43 | 77,300 |
| 2016-06-27 | $0.38 | $0.38 | 57,500 |
| 2016-06-24 | $0.36 | $0.36 | 131,300 |
| 2016-06-23 | $0.38 | $0.38 | 43,700 |
| 2016-06-22 | $0.40 | $0.40 | 314,000 |
| 2016-06-21 | $0.38 | $0.38 | 95,100 |
| 2016-06-20 | $0.41 | $0.41 | 34,300 |
| 2016-06-17 | $0.42 | $0.42 | 33,500 |
| 2016-06-16 | $0.43 | $0.43 | 134,500 |
| 2016-06-15 | $0.41 | $0.41 | 79,400 |
| 2016-06-14 | $0.43 | $0.43 | 89,200 |
| 2016-06-13 | $0.41 | $0.41 | 106,400 |
| 2016-06-10 | $0.39 | $0.39 | 32,800 |
| 2016-06-09 | $0.38 | $0.38 | 89,700 |
| 2016-06-08 | $0.41 | $0.41 | 29,100 |
| 2016-06-07 | $0.40 | $0.40 | 250,500 |
| 2016-06-06 | $0.42 | $0.42 | 401,400 |
| 2016-06-03 | $0.43 | $0.43 | 219,100 |
| 2016-06-02 | $0.43 | $0.43 | 483,500 |
| 2016-06-01 | $0.45 | $0.45 | 148,800 |
| 2016-05-31 | $0.46 | $0.46 | 27,700 |
| 2016-05-27 | $0.48 | $0.48 | 181,400 |
| 2016-05-26 | $0.44 | $0.44 | 145,200 |
| 2016-05-25 | $0.46 | $0.46 | 87,500 |
| 2016-05-24 | $0.47 | $0.47 | 75,100 |
| 2016-05-23 | $0.45 | $0.45 | 134,800 |
| 2016-05-20 | $0.46 | $0.46 | 181,100 |
| 2016-05-19 | $0.46 | $0.46 | 168,800 |
| 2016-05-18 | $0.49 | $0.49 | 190,600 |
| 2016-05-17 | $0.47 | $0.47 | 158,300 |
| 2016-05-16 | $0.47 | $0.47 | 138,100 |
| 2016-05-13 | $0.45 | $0.45 | 108,600 |
| 2016-05-12 | $0.45 | $0.45 | 293,700 |
| 2016-05-11 | $0.47 | $0.47 | 621,400 |
| 2016-05-10 | $0.49 | $0.49 | 294,400 |
| 2016-05-09 | $0.51 | $0.51 | 369,400 |
| 2016-05-06 | $0.50 | $0.50 | 305,100 |
| 2016-05-05 | $0.48 | $0.48 | 254,200 |
| 2016-05-04 | $0.48 | $0.48 | 638,800 |
| 2016-05-03 | $0.43 | $0.43 | 402,700 |
| 2016-05-02 | $0.47 | $0.47 | 298,300 |
| 2016-04-29 | $0.48 | $0.48 | 191,500 |
| 2016-04-28 | $0.49 | $0.49 | 396,900 |
| 2016-04-27 | $0.51 | $0.51 | 346,400 |
| 2016-04-26 | $0.51 | $0.51 | 183,800 |
| 2016-04-25 | $0.52 | $0.52 | 501,800 |
| 2016-04-22 | $0.48 | $0.48 | 102,100 |
| 2016-04-21 | $0.44 | $0.44 | 559,500 |
| 2016-04-20 | $0.46 | $0.46 | 430,800 |
| 2016-04-19 | $0.48 | $0.48 | 727,800 |
| 2016-04-18 | $0.50 | $0.50 | 1,748,400 |
| 2016-04-15 | $0.45 | $0.45 | 2,073,500 |
| 2016-04-14 | $0.62 | $0.62 | 525,900 |
| 2016-04-13 | $0.61 | $0.61 | 1,234,300 |
| 2016-04-12 | $0.54 | $0.54 | 1,162,900 |
| 2016-04-11 | $0.49 | $0.49 | 925,700 |
| 2016-04-08 | $0.43 | $0.43 | 834,800 |
| 2016-04-07 | $0.44 | $0.44 | 886,900 |
| 2016-04-06 | $0.36 | $0.36 | 261,100 |
| 2016-04-05 | $0.38 | $0.38 | 280,300 |
| 2016-04-04 | $0.37 | $0.37 | 175,100 |
| 2016-04-01 | $0.39 | $0.39 | 315,900 |
| 2016-03-31 | $0.39 | $0.39 | 193,400 |
| 2016-03-30 | $0.35 | $0.35 | 489,500 |
| 2016-03-29 | $0.38 | $0.38 | 835,600 |
| 2016-03-28 | $0.41 | $0.41 | 1,325,400 |
| 2016-03-24 | $0.31 | $0.31 | 1,699,800 |
| 2016-03-23 | $0.24 | $0.24 | 1,107,600 |
| 2016-03-22 | $0.25 | $0.25 | 1,267,500 |
| 2016-03-21 | $0.29 | $0.29 | 2,107,500 |
| 2016-03-18 | $0.28 | $0.28 | 1,723,700 |
| 2016-03-17 | $0.42 | $0.42 | 800,800 |
| 2016-03-16 | $0.40 | $0.40 | 824,100 |
| 2016-03-15 | $0.42 | $0.42 | 3,621,500 |
| 2016-03-14 | $0.66 | $0.66 | 1,695,700 |
| 2016-03-11 | $0.38 | $0.38 | 396,500 |
| 2016-03-10 | $0.36 | $0.36 | 343,400 |
| 2016-03-09 | $0.36 | $0.36 | 1,357,600 |
| 2016-03-08 | $0.41 | $0.41 | 1,347,700 |
| 2016-03-07 | $0.25 | $0.25 | 910,700 |
| 2016-03-04 | $0.20 | $0.20 | 388,100 |
| 2016-03-03 | $0.20 | $0.20 | 211,700 |
| 2016-03-02 | $0.19 | $0.19 | 369,800 |
| 2016-03-01 | $0.19 | $0.19 | 373,500 |
| 2016-02-29 | $0.19 | $0.19 | 785,400 |
| 2016-02-26 | $0.20 | $0.20 | 459,000 |
| 2016-02-25 | $0.17 | $0.17 | 150,600 |
| 2016-02-24 | $0.17 | $0.17 | 210,400 |
| 2016-02-23 | $0.18 | $0.18 | 956,300 |
| 2016-02-22 | $0.18 | $0.18 | 1,013,600 |
| 2016-02-19 | $0.15 | $0.15 | 859,000 |
| 2016-02-18 | $0.14 | $0.14 | 743,800 |
| 2016-02-17 | $0.14 | $0.14 | 992,200 |
| 2016-02-16 | $0.12 | $0.12 | 545,200 |
| 2016-02-12 | $0.14 | $0.14 | 115,600 |
| 2016-02-11 | $0.14 | $0.14 | 249,300 |
| 2016-02-10 | $0.12 | $0.12 | 125,500 |
| 2016-02-09 | $0.12 | $0.12 | 925,700 |
| 2016-02-08 | $0.13 | $0.13 | 242,900 |
| 2016-02-05 | $0.12 | $0.12 | 1,219,900 |
| 2016-02-04 | $0.13 | $0.13 | 692,700 |
| 2016-02-03 | $0.15 | $0.15 | 999,300 |
| 2016-02-02 | $0.16 | $0.16 | 378,800 |
| 2016-02-01 | $0.17 | $0.17 | 338,900 |
| 2016-01-29 | $0.20 | $0.20 | 660,900 |
| 2016-01-28 | $0.12 | $0.12 | 107,300 |
| 2016-01-27 | $0.12 | $0.12 | 536,600 |
| 2016-01-26 | $0.12 | $0.12 | 650,500 |
| 2016-01-25 | $0.13 | $0.13 | 414,300 |
| 2016-01-22 | $0.14 | $0.14 | 149,200 |
| 2016-01-21 | $0.16 | $0.16 | 794,100 |
| 2016-01-20 | $0.13 | $0.13 | 648,700 |
| 2016-01-19 | $0.16 | $0.16 | 600,800 |
| 2016-01-15 | $0.17 | $0.17 | 415,800 |
| 2016-01-14 | $0.13 | $0.13 | 1,116,400 |
| 2016-01-13 | $0.11 | $0.11 | 902,600 |
| 2016-01-12 | $0.12 | $0.12 | 593,200 |
| 2016-01-11 | $0.13 | $0.13 | 428,100 |
| 2016-01-08 | $0.14 | $0.14 | 707,500 |
| 2016-01-07 | $0.15 | $0.15 | 1,178,300 |
| 2016-01-06 | $0.15 | $0.15 | 1,288,800 |
| 2016-01-05 | $0.17 | $0.17 | 1,890,300 |
| 2016-01-04 | $0.19 | $0.19 | 1,935,100 |