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
- 2006-05-31 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 | $0.34 | $0.34 | 40,339 |
| 2016-12-29 | $0.33 | $0.33 | 28,725 |
| 2016-12-28 | $0.32 | $0.32 | 356,832 |
| 2016-12-27 | $0.41 | $0.41 | 125,477 |
| 2016-12-23 | $0.45 | $0.45 | 2,696 |
| 2016-12-22 | $0.42 | $0.42 | 9,229 |
| 2016-12-21 | $0.41 | $0.41 | 1,452 |
| 2016-12-20 | $0.41 | $0.41 | 6,222 |
| 2016-12-19 | $0.45 | $0.45 | 20,947 |
| 2016-12-16 | $0.44 | $0.44 | 67,924 |
| 2016-12-15 | $0.45 | $0.45 | 18,148 |
| 2016-12-14 | $0.43 | $0.43 | 30,073 |
| 2016-12-13 | $0.48 | $0.48 | 37,539 |
| 2016-12-12 | $0.50 | $0.50 | 45,421 |
| 2016-12-09 | $0.46 | $0.46 | 79,019 |
| 2016-12-08 | $0.45 | $0.45 | 45,421 |
| 2016-12-07 | $0.50 | $0.50 | 124,440 |
| 2016-12-06 | $0.47 | $0.47 | 101,315 |
| 2016-12-05 | $0.36 | $0.36 | 35,051 |
| 2016-12-02 | $0.31 | $0.31 | 5,392 |
| 2016-12-01 | $0.34 | $0.34 | 16,177 |
| 2016-11-30 | $0.30 | $0.30 | 135,329 |
| 2016-11-29 | $0.32 | $0.32 | 95,300 |
| 2016-11-28 | $0.32 | $0.32 | 59,420 |
| 2016-11-25 | $0.33 | $0.33 | 11,096 |
| 2016-11-23 | $0.33 | $0.33 | 0 |
| 2016-11-22 | $0.33 | $0.33 | 57,346 |
| 2016-11-21 | $0.35 | $0.35 | 64,605 |
| 2016-11-18 | $0.31 | $0.31 | 2,074 |
| 2016-11-17 | $0.30 | $0.30 | 1,348 |
| 2016-11-16 | $0.30 | $0.30 | 8,296 |
| 2016-11-15 | $0.32 | $0.32 | 12,859 |
| 2016-11-14 | $0.32 | $0.32 | 31,317 |
| 2016-11-11 | $0.31 | $0.31 | 19,807 |
| 2016-11-10 | $0.33 | $0.33 | 8,400 |
| 2016-11-09 | $0.32 | $0.32 | 113,448 |
| 2016-11-08 | $0.34 | $0.34 | 9,540 |
| 2016-11-07 | $0.35 | $0.35 | 54,443 |
| 2016-11-04 | $0.32 | $0.32 | 18,355 |
| 2016-11-03 | $0.32 | $0.32 | 15,451 |
| 2016-11-02 | $0.34 | $0.34 | 20,740 |
| 2016-11-01 | $0.36 | $0.36 | 6,015 |
| 2016-10-31 | $0.36 | $0.36 | 7,259 |
| 2016-10-28 | $0.36 | $0.36 | 14,103 |
| 2016-10-27 | $0.35 | $0.35 | 21,259 |
| 2016-10-26 | $0.37 | $0.37 | 14,829 |
| 2016-10-25 | $0.36 | $0.36 | 1,763 |
| 2016-10-24 | $0.35 | $0.35 | 18,355 |
| 2016-10-21 | $0.36 | $0.36 | 24,370 |
| 2016-10-20 | $0.36 | $0.36 | 9,644 |
| 2016-10-19 | $0.36 | $0.36 | 32,666 |
| 2016-10-18 | $0.35 | $0.35 | 1,867 |
| 2016-10-17 | $0.34 | $0.34 | 9,126 |
| 2016-10-14 | $0.35 | $0.35 | 312,033 |
| 2016-10-13 | $0.34 | $0.34 | 6,222 |
| 2016-10-12 | $0.33 | $0.33 | 24,992 |
| 2016-10-11 | $0.33 | $0.33 | 5,081 |
| 2016-10-10 | $0.30 | $0.30 | 81,405 |
| 2016-10-07 | $0.27 | $0.27 | 201,697 |
| 2016-10-06 | $0.29 | $0.29 | 58,591 |
| 2016-10-05 | $0.31 | $0.31 | 56,205 |
| 2016-10-04 | $0.29 | $0.29 | 120,085 |
| 2016-10-03 | $0.34 | $0.34 | 72,279 |
| 2016-09-30 | $0.39 | $0.39 | 156,069 |
| 2016-09-29 | $0.37 | $0.37 | 236,747 |
| 2016-09-28 | $0.59 | $0.59 | 24,473 |
| 2016-09-27 | $0.58 | $0.58 | 13,377 |
| 2016-09-26 | $0.65 | $0.65 | 17,525 |
| 2016-09-23 | $0.65 | $0.65 | 13,585 |
| 2016-09-22 | $0.63 | $0.63 | 54,650 |
| 2016-09-21 | $0.59 | $0.59 | 41,584 |
| 2016-09-20 | $0.55 | $0.55 | 125,166 |
| 2016-09-19 | $0.62 | $0.62 | 43,761 |
| 2016-09-16 | $0.63 | $0.63 | 81,819 |
| 2016-09-15 | $0.65 | $0.65 | 57,657 |
| 2016-09-14 | $0.72 | $0.72 | 29,969 |
| 2016-09-13 | $0.72 | $0.72 | 68,753 |
| 2016-09-12 | $0.79 | $0.79 | 151,506 |
| 2016-09-09 | $0.86 | $0.86 | 22,814 |
| 2016-09-08 | $0.99 | $0.99 | 135,432 |
| 2016-09-07 | $1.01 | $1.01 | 12,340 |
| 2016-09-06 | $1.05 | $1.05 | 11,407 |
| 2016-09-02 | $0.95 | $0.95 | 10,266 |
| 2016-09-01 | $0.95 | $0.95 | 10,681 |
| 2016-08-31 | $0.95 | $0.95 | 27,066 |
| 2016-08-30 | $0.96 | $0.96 | 23,436 |
| 2016-08-29 | $0.99 | $0.99 | 9,955 |
| 2016-08-26 | $0.98 | $0.98 | 23,955 |
| 2016-08-25 | $0.97 | $0.97 | 33,184 |
| 2016-08-24 | $1.04 | $1.04 | 59,524 |
| 2016-08-23 | $1.09 | $1.09 | 81,716 |
| 2016-08-22 | $1.12 | $1.12 | 118,218 |
| 2016-08-19 | $1.03 | $1.03 | 63,050 |
| 2016-08-18 | $0.94 | $0.94 | 18,666 |
| 2016-08-17 | $0.91 | $0.91 | 4,563 |
| 2016-08-16 | $0.84 | $0.84 | 34,221 |
| 2016-08-15 | $0.92 | $0.92 | 4,770 |
| 2016-08-12 | $0.90 | $0.90 | 27,688 |
| 2016-08-11 | $0.85 | $0.85 | 4,667 |
| 2016-08-10 | $0.84 | $0.84 | 4,252 |
| 2016-08-09 | $0.85 | $0.85 | 830 |
| 2016-08-08 | $0.89 | $0.89 | 38,576 |
| 2016-08-05 | $0.92 | $0.92 | 28,103 |
| 2016-08-04 | $0.93 | $0.93 | 28,621 |
| 2016-08-03 | $0.90 | $0.90 | 10,163 |
| 2016-08-02 | $0.82 | $0.82 | 33,703 |
| 2016-08-01 | $0.80 | $0.80 | 64,501 |
| 2016-07-29 | $0.79 | $0.79 | 17,111 |
| 2016-07-28 | $0.82 | $0.82 | 26,444 |
| 2016-07-27 | $0.77 | $0.77 | 29,555 |
| 2016-07-26 | $0.69 | $0.69 | 54,131 |
| 2016-07-25 | $0.66 | $0.66 | 36,399 |
| 2016-07-22 | $0.68 | $0.68 | 74,560 |
| 2016-07-21 | $0.71 | $0.71 | 83,064 |
| 2016-07-20 | $0.84 | $0.84 | 45,939 |
| 2016-07-19 | $0.88 | $0.88 | 25,199 |
| 2016-07-18 | $0.89 | $0.89 | 22,503 |
| 2016-07-15 | $0.94 | $0.94 | 10,681 |
| 2016-07-14 | $0.92 | $0.92 | 41,791 |
| 2016-07-13 | $0.81 | $0.81 | 96,441 |
| 2016-07-12 | $0.92 | $0.92 | 54,546 |
| 2016-07-11 | $0.97 | $0.97 | 55,894 |
| 2016-07-08 | $1.09 | $1.09 | 144,143 |
| 2016-07-07 | $0.97 | $0.97 | 12,237 |
| 2016-07-06 | $1.01 | $1.01 | 46,147 |
| 2016-07-05 | $1.07 | $1.07 | 75,494 |
| 2016-07-01 | $0.98 | $0.98 | 62,324 |
| 2016-06-30 | $1.01 | $1.01 | 66,679 |
| 2016-06-29 | $0.89 | $0.89 | 234,881 |
| 2016-06-28 | $1.06 | $1.06 | 299,693 |
| 2016-06-27 | $0.71 | $0.71 | 107,641 |
| 2016-06-24 | $0.62 | $0.62 | 125,996 |
| 2016-06-23 | $0.61 | $0.61 | 47,184 |
| 2016-06-22 | $0.61 | $0.61 | 9,126 |
| 2016-06-21 | $0.59 | $0.59 | 24,784 |
| 2016-06-20 | $0.58 | $0.58 | 21,466 |
| 2016-06-17 | $0.57 | $0.57 | 25,303 |
| 2016-06-16 | $0.58 | $0.58 | 21,984 |
| 2016-06-15 | $0.60 | $0.60 | 12,651 |
| 2016-06-14 | $0.58 | $0.58 | 71,553 |
| 2016-06-13 | $0.57 | $0.57 | 101,730 |
| 2016-06-10 | $0.56 | $0.56 | 14,103 |
| 2016-06-09 | $0.54 | $0.54 | 55,168 |
| 2016-06-08 | $0.53 | $0.53 | 91,360 |
| 2016-06-07 | $0.48 | $0.48 | 90,841 |
| 2016-06-06 | $0.43 | $0.43 | 66,575 |
| 2016-06-03 | $0.37 | $0.37 | 7,259 |
| 2016-06-02 | $0.36 | $0.36 | 84,204 |
| 2016-06-01 | $0.41 | $0.41 | 53,302 |
| 2016-05-31 | $0.43 | $0.43 | 6,741 |
| 2016-05-27 | $0.44 | $0.44 | 3,630 |
| 2016-05-26 | $0.44 | $0.44 | 20,636 |
| 2016-05-25 | $0.44 | $0.44 | 13,585 |
| 2016-05-24 | $0.44 | $0.44 | 27,273 |
| 2016-05-23 | $0.45 | $0.45 | 5,392 |
| 2016-05-20 | $0.44 | $0.44 | 43,865 |
| 2016-05-19 | $0.42 | $0.42 | 64,813 |
| 2016-05-18 | $0.41 | $0.41 | 44,384 |
| 2016-05-17 | $0.46 | $0.46 | 32,562 |
| 2016-05-16 | $0.40 | $0.40 | 187,697 |
| 2016-05-13 | $0.35 | $0.35 | 2,593 |
| 2016-05-12 | $0.35 | $0.35 | 9,540 |
| 2016-05-11 | $0.35 | $0.35 | 9,437 |
| 2016-05-10 | $0.33 | $0.33 | 207 |
| 2016-05-09 | $0.33 | $0.33 | 7,778 |
| 2016-05-06 | $0.31 | $0.31 | 10,889 |
| 2016-05-05 | $0.31 | $0.31 | 24,266 |
| 2016-05-04 | $0.32 | $0.32 | 68,546 |
| 2016-05-03 | $0.31 | $0.31 | 21,362 |
| 2016-05-02 | $0.31 | $0.31 | 6,637 |
| 2016-04-29 | $0.29 | $0.29 | 49,154 |
| 2016-04-28 | $0.30 | $0.30 | 37,125 |
| 2016-04-27 | $0.30 | $0.30 | 158,868 |
| 2016-04-26 | $0.32 | $0.32 | 8,089 |
| 2016-04-25 | $0.33 | $0.33 | 8,296 |
| 2016-04-22 | $0.33 | $0.33 | 27,999 |
| 2016-04-21 | $0.33 | $0.33 | 3,215 |
| 2016-04-20 | $0.34 | $0.34 | 2,800 |
| 2016-04-19 | $0.33 | $0.33 | 60,872 |
| 2016-04-18 | $0.32 | $0.32 | 55,376 |
| 2016-04-15 | $0.35 | $0.35 | 10,370 |
| 2016-04-14 | $0.36 | $0.36 | 18,355 |
| 2016-04-13 | $0.38 | $0.38 | 20,429 |
| 2016-04-12 | $0.35 | $0.35 | 11,926 |
| 2016-04-11 | $0.31 | $0.31 | 46,665 |
| 2016-04-08 | $0.31 | $0.31 | 4,252 |
| 2016-04-07 | $0.33 | $0.33 | 3,111 |
| 2016-04-06 | $0.29 | $0.29 | 11,303 |
| 2016-04-05 | $0.27 | $0.27 | 20,014 |
| 2016-04-04 | $0.29 | $0.29 | 43,658 |
| 2016-04-01 | $0.33 | $0.33 | 59,731 |
| 2016-03-31 | $0.38 | $0.38 | 26,962 |
| 2016-03-30 | $0.37 | $0.37 | 10,370 |
| 2016-03-29 | $0.36 | $0.36 | 131,181 |
| 2016-03-28 | $0.36 | $0.36 | 26,444 |
| 2016-03-24 | $0.32 | $0.32 | 54,443 |
| 2016-03-23 | $0.29 | $0.29 | 29,140 |
| 2016-03-22 | $0.27 | $0.27 | 8,296 |
| 2016-03-21 | $0.28 | $0.28 | 140,202 |
| 2016-03-18 | $0.37 | $0.37 | 67,924 |
| 2016-03-17 | $0.30 | $0.30 | 120,914 |
| 2016-03-16 | $0.22 | $0.22 | 88,975 |
| 2016-03-15 | $0.19 | $0.19 | 21,362 |
| 2016-03-14 | $0.17 | $0.17 | 3,630 |
| 2016-03-11 | $0.17 | $0.17 | 16,074 |
| 2016-03-10 | $0.17 | $0.17 | 71,553 |
| 2016-03-09 | $0.16 | $0.16 | 38,369 |
| 2016-03-08 | $0.16 | $0.16 | 15,970 |
| 2016-03-07 | $0.15 | $0.15 | 37,332 |
| 2016-03-04 | $0.14 | $0.14 | 59,109 |
| 2016-03-03 | $0.13 | $0.13 | 12,444 |
| 2016-03-02 | $0.13 | $0.13 | 2,489 |
| 2016-03-01 | $0.14 | $0.14 | 11,407 |
| 2016-02-29 | $0.14 | $0.14 | 12,444 |
| 2016-02-26 | $0.14 | $0.14 | 15,866 |
| 2016-02-25 | $0.14 | $0.14 | 5,496 |
| 2016-02-24 | $0.13 | $0.13 | 1,037 |
| 2016-02-23 | $0.11 | $0.11 | 6,326 |
| 2016-02-22 | $0.12 | $0.12 | 1,452 |
| 2016-02-19 | $0.12 | $0.12 | 6,429 |
| 2016-02-18 | $0.10 | $0.10 | 0 |
| 2016-02-17 | $0.10 | $0.10 | 0 |
| 2016-02-16 | $0.10 | $0.10 | 26,962 |
| 2016-02-12 | $0.10 | $0.10 | 20,740 |
| 2016-02-11 | $0.11 | $0.11 | 5,185 |
| 2016-02-10 | $0.09 | $0.09 | 51,850 |
| 2016-02-09 | $0.10 | $0.10 | 35,258 |
| 2016-02-08 | $0.12 | $0.12 | 7,259 |
| 2016-02-05 | $0.10 | $0.10 | 21,777 |
| 2016-02-04 | $0.13 | $0.13 | 4,148 |
| 2016-02-03 | $0.13 | $0.13 | 11,926 |
| 2016-02-02 | $0.12 | $0.12 | 5,185 |
| 2016-02-01 | $0.12 | $0.12 | 46,769 |
| 2016-01-29 | $0.12 | $0.12 | 8,815 |
| 2016-01-28 | $0.12 | $0.12 | 37,332 |
| 2016-01-27 | $0.10 | $0.10 | 106,293 |
| 2016-01-26 | $0.09 | $0.09 | 10,474 |
| 2016-01-25 | $0.10 | $0.10 | 2,074 |
| 2016-01-22 | $0.09 | $0.09 | 2,074 |
| 2016-01-21 | $0.09 | $0.09 | 6,222 |
| 2016-01-20 | $0.07 | $0.07 | 38,991 |
| 2016-01-19 | $0.07 | $0.07 | 3,111 |
| 2016-01-15 | $0.08 | $0.08 | 16,385 |
| 2016-01-14 | $0.08 | $0.08 | 3,422 |
| 2016-01-13 | $0.08 | $0.08 | 7,363 |
| 2016-01-12 | $0.08 | $0.08 | 0 |
| 2016-01-11 | $0.08 | $0.08 | 0 |
| 2016-01-08 | $0.08 | $0.08 | 311 |
| 2016-01-07 | $0.08 | $0.08 | 115,107 |
| 2016-01-06 | $0.08 | $0.08 | 0 |
| 2016-01-05 | $0.08 | $0.08 | 57,657 |
| 2016-01-04 | $0.09 | $0.09 | 9,333 |