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
- 2000-02-24 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 | $0.15 | $0.15 | 1,495,100 |
| 2016-12-29 | $0.15 | $0.15 | 704,200 |
| 2016-12-28 | $0.15 | $0.15 | 1,206,000 |
| 2016-12-27 | $0.16 | $0.16 | 2,112,500 |
| 2016-12-23 | $0.17 | $0.17 | 4,078,100 |
| 2016-12-22 | $0.17 | $0.17 | 4,207,700 |
| 2016-12-21 | $0.14 | $0.14 | 210,900 |
| 2016-12-20 | $0.14 | $0.14 | 588,600 |
| 2016-12-19 | $0.14 | $0.14 | 379,700 |
| 2016-12-16 | $0.14 | $0.14 | 480,300 |
| 2016-12-15 | $0.14 | $0.14 | 447,000 |
| 2016-12-14 | $0.14 | $0.14 | 498,400 |
| 2016-12-13 | $0.14 | $0.14 | 262,600 |
| 2016-12-12 | $0.14 | $0.14 | 501,500 |
| 2016-12-09 | $0.14 | $0.14 | 757,800 |
| 2016-12-08 | $0.14 | $0.14 | 804,700 |
| 2016-12-07 | $0.13 | $0.13 | 584,800 |
| 2016-12-06 | $0.14 | $0.14 | 928,200 |
| 2016-12-05 | $0.14 | $0.14 | 339,900 |
| 2016-12-02 | $0.14 | $0.14 | 1,030,600 |
| 2016-12-01 | $0.14 | $0.14 | 665,100 |
| 2016-11-30 | $0.15 | $0.15 | 561,800 |
| 2016-11-29 | $0.14 | $0.14 | 376,500 |
| 2016-11-28 | $0.14 | $0.14 | 873,400 |
| 2016-11-25 | $0.14 | $0.14 | 511,900 |
| 2016-11-23 | $0.14 | $0.14 | 573,500 |
| 2016-11-22 | $0.14 | $0.14 | 735,600 |
| 2016-11-21 | $0.14 | $0.14 | 661,900 |
| 2016-11-18 | $0.14 | $0.14 | 486,400 |
| 2016-11-17 | $0.14 | $0.14 | 516,300 |
| 2016-11-16 | $0.14 | $0.14 | 313,200 |
| 2016-11-15 | $0.14 | $0.14 | 854,500 |
| 2016-11-14 | $0.15 | $0.15 | 1,166,300 |
| 2016-11-11 | $0.15 | $0.15 | 1,300,100 |
| 2016-11-10 | $0.15 | $0.15 | 2,080,200 |
| 2016-11-09 | $0.14 | $0.14 | 630,300 |
| 2016-11-08 | $0.15 | $0.15 | 563,300 |
| 2016-11-07 | $0.15 | $0.15 | 1,565,600 |
| 2016-11-04 | $0.16 | $0.16 | 345,700 |
| 2016-11-03 | $0.16 | $0.16 | 168,200 |
| 2016-11-02 | $0.17 | $0.17 | 567,200 |
| 2016-11-01 | $0.16 | $0.16 | 107,300 |
| 2016-10-31 | $0.16 | $0.16 | 199,800 |
| 2016-10-28 | $0.17 | $0.17 | 234,100 |
| 2016-10-27 | $0.17 | $0.17 | 319,400 |
| 2016-10-26 | $0.16 | $0.16 | 372,700 |
| 2016-10-25 | $0.17 | $0.17 | 608,900 |
| 2016-10-24 | $0.17 | $0.17 | 645,300 |
| 2016-10-21 | $0.16 | $0.16 | 398,000 |
| 2016-10-20 | $0.16 | $0.16 | 641,300 |
| 2016-10-19 | $0.14 | $0.14 | 377,400 |
| 2016-10-18 | $0.14 | $0.14 | 880,400 |
| 2016-10-17 | $0.14 | $0.14 | 626,800 |
| 2016-10-14 | $0.14 | $0.14 | 657,100 |
| 2016-10-13 | $0.14 | $0.14 | 1,208,900 |
| 2016-10-12 | $0.14 | $0.14 | 3,751,600 |
| 2016-10-11 | $0.15 | $0.15 | 610,000 |
| 2016-10-10 | $0.15 | $0.15 | 1,024,400 |
| 2016-10-07 | $0.16 | $0.16 | 1,368,400 |
| 2016-10-06 | $0.17 | $0.17 | 884,900 |
| 2016-10-05 | $0.16 | $0.16 | 729,500 |
| 2016-10-04 | $0.17 | $0.17 | 2,093,000 |
| 2016-10-03 | $0.17 | $0.17 | 674,000 |
| 2016-09-30 | $0.18 | $0.18 | 521,000 |
| 2016-09-29 | $0.17 | $0.17 | 1,695,400 |
| 2016-09-28 | $0.18 | $0.18 | 764,000 |
| 2016-09-27 | $0.18 | $0.18 | 1,136,800 |
| 2016-09-26 | $0.18 | $0.18 | 1,925,800 |
| 2016-09-23 | $0.17 | $0.17 | 1,715,000 |
| 2016-09-22 | $0.17 | $0.17 | 803,100 |
| 2016-09-21 | $0.17 | $0.17 | 821,100 |
| 2016-09-20 | $0.17 | $0.17 | 1,000,600 |
| 2016-09-19 | $0.17 | $0.17 | 938,800 |
| 2016-09-16 | $0.18 | $0.18 | 1,076,900 |
| 2016-09-15 | $0.18 | $0.18 | 595,600 |
| 2016-09-14 | $0.18 | $0.18 | 645,000 |
| 2016-09-13 | $0.18 | $0.18 | 778,500 |
| 2016-09-12 | $0.19 | $0.19 | 782,100 |
| 2016-09-09 | $0.20 | $0.20 | 449,300 |
| 2016-09-08 | $0.19 | $0.19 | 639,700 |
| 2016-09-07 | $0.19 | $0.19 | 706,100 |
| 2016-09-06 | $0.19 | $0.19 | 1,527,600 |
| 2016-09-02 | $0.18 | $0.18 | 2,299,600 |
| 2016-09-01 | $0.20 | $0.20 | 818,100 |
| 2016-08-31 | $0.22 | $0.22 | 3,536,700 |
| 2016-08-30 | $0.21 | $0.21 | 3,826,900 |
| 2016-08-29 | $0.19 | $0.19 | 4,577,700 |
| 2016-08-26 | $0.17 | $0.17 | 371,000 |
| 2016-08-25 | $0.17 | $0.17 | 614,800 |
| 2016-08-24 | $0.16 | $0.16 | 479,500 |
| 2016-08-23 | $0.17 | $0.17 | 1,273,700 |
| 2016-08-22 | $0.17 | $0.17 | 926,500 |
| 2016-08-19 | $0.17 | $0.17 | 498,900 |
| 2016-08-18 | $0.16 | $0.16 | 688,400 |
| 2016-08-17 | $0.17 | $0.17 | 760,000 |
| 2016-08-16 | $0.17 | $0.17 | 900,100 |
| 2016-08-15 | $0.17 | $0.17 | 810,400 |
| 2016-08-12 | $0.17 | $0.17 | 915,300 |
| 2016-08-11 | $0.17 | $0.17 | 2,218,700 |
| 2016-08-10 | $0.17 | $0.17 | 1,833,000 |
| 2016-08-09 | $0.16 | $0.16 | 841,300 |
| 2016-08-08 | $0.16 | $0.16 | 523,600 |
| 2016-08-05 | $0.17 | $0.17 | 687,900 |
| 2016-08-04 | $0.16 | $0.16 | 947,500 |
| 2016-08-03 | $0.16 | $0.16 | 1,993,300 |
| 2016-08-02 | $0.17 | $0.17 | 1,382,200 |
| 2016-08-01 | $0.17 | $0.17 | 2,179,700 |
| 2016-07-29 | $0.17 | $0.17 | 1,074,100 |
| 2016-07-28 | $0.17 | $0.17 | 2,987,400 |
| 2016-07-27 | $0.15 | $0.15 | 8,328,200 |
| 2016-07-26 | $0.16 | $0.16 | 9,931,200 |
| 2016-07-25 | $0.18 | $0.18 | 3,154,600 |
| 2016-07-22 | $0.19 | $0.19 | 3,726,000 |
| 2016-07-21 | $0.19 | $0.19 | 1,942,500 |
| 2016-07-20 | $0.20 | $0.20 | 5,677,700 |
| 2016-07-19 | $0.21 | $0.21 | 4,282,100 |
| 2016-07-18 | $0.23 | $0.23 | 20,057,000 |
| 2016-07-15 | $0.31 | $0.31 | 3,528,000 |
| 2016-07-14 | $0.35 | $0.35 | 3,088,900 |
| 2016-07-13 | $0.34 | $0.34 | 4,785,600 |
| 2016-07-12 | $0.38 | $0.38 | 3,389,300 |
| 2016-07-11 | $0.36 | $0.36 | 2,816,200 |
| 2016-07-08 | $0.36 | $0.36 | 1,516,100 |
| 2016-07-07 | $0.35 | $0.35 | 911,000 |
| 2016-07-06 | $0.35 | $0.35 | 1,664,200 |
| 2016-07-05 | $0.34 | $0.34 | 1,177,200 |
| 2016-07-01 | $0.33 | $0.33 | 388,300 |
| 2016-06-30 | $0.33 | $0.33 | 585,000 |
| 2016-06-29 | $0.32 | $0.32 | 756,700 |
| 2016-06-28 | $0.34 | $0.34 | 727,900 |
| 2016-06-27 | $0.34 | $0.34 | 1,147,300 |
| 2016-06-24 | $0.32 | $0.32 | 1,047,500 |
| 2016-06-23 | $0.32 | $0.32 | 866,100 |
| 2016-06-22 | $0.32 | $0.32 | 1,489,200 |
| 2016-06-21 | $0.32 | $0.32 | 1,439,100 |
| 2016-06-20 | $0.29 | $0.29 | 6,654,700 |
| 2016-06-17 | $0.35 | $0.35 | 942,000 |
| 2016-06-16 | $0.35 | $0.35 | 913,600 |
| 2016-06-15 | $0.33 | $0.33 | 1,417,800 |
| 2016-06-14 | $0.35 | $0.35 | 1,131,400 |
| 2016-06-13 | $0.35 | $0.35 | 1,295,900 |
| 2016-06-10 | $0.32 | $0.32 | 1,066,800 |
| 2016-06-09 | $0.31 | $0.31 | 2,169,100 |
| 2016-06-08 | $0.32 | $0.32 | 3,676,200 |
| 2016-06-07 | $0.36 | $0.36 | 2,003,800 |
| 2016-06-06 | $0.33 | $0.33 | 1,275,100 |
| 2016-06-03 | $0.32 | $0.32 | 576,100 |
| 2016-06-02 | $0.32 | $0.32 | 773,900 |
| 2016-06-01 | $0.32 | $0.32 | 336,700 |
| 2016-05-31 | $0.32 | $0.32 | 800,800 |
| 2016-05-27 | $0.32 | $0.32 | 423,500 |
| 2016-05-26 | $0.32 | $0.32 | 315,500 |
| 2016-05-25 | $0.32 | $0.32 | 1,203,800 |
| 2016-05-24 | $0.32 | $0.32 | 793,600 |
| 2016-05-23 | $0.32 | $0.32 | 630,700 |
| 2016-05-20 | $0.32 | $0.32 | 689,800 |
| 2016-05-19 | $0.32 | $0.32 | 594,800 |
| 2016-05-18 | $0.32 | $0.32 | 680,300 |
| 2016-05-17 | $0.32 | $0.32 | 914,800 |
| 2016-05-16 | $0.32 | $0.32 | 597,200 |
| 2016-05-13 | $0.32 | $0.32 | 912,800 |
| 2016-05-12 | $0.31 | $0.31 | 928,000 |
| 2016-05-11 | $0.31 | $0.31 | 525,900 |
| 2016-05-10 | $0.31 | $0.31 | 712,000 |
| 2016-05-09 | $0.31 | $0.31 | 817,500 |
| 2016-05-06 | $0.31 | $0.31 | 599,200 |
| 2016-05-05 | $0.30 | $0.30 | 770,500 |
| 2016-05-04 | $0.31 | $0.31 | 450,400 |
| 2016-05-03 | $0.31 | $0.31 | 922,000 |
| 2016-05-02 | $0.31 | $0.31 | 701,900 |
| 2016-04-29 | $0.33 | $0.33 | 932,600 |
| 2016-04-28 | $0.33 | $0.33 | 512,400 |
| 2016-04-27 | $0.33 | $0.33 | 592,200 |
| 2016-04-26 | $0.32 | $0.32 | 686,700 |
| 2016-04-25 | $0.32 | $0.32 | 1,524,600 |
| 2016-04-22 | $0.33 | $0.33 | 436,700 |
| 2016-04-21 | $0.33 | $0.33 | 498,800 |
| 2016-04-20 | $0.32 | $0.32 | 536,900 |
| 2016-04-19 | $0.32 | $0.32 | 489,700 |
| 2016-04-18 | $0.33 | $0.33 | 836,800 |
| 2016-04-15 | $0.33 | $0.33 | 586,700 |
| 2016-04-14 | $0.32 | $0.32 | 544,200 |
| 2016-04-13 | $0.32 | $0.32 | 469,200 |
| 2016-04-12 | $0.33 | $0.33 | 648,400 |
| 2016-04-11 | $0.33 | $0.33 | 1,121,300 |
| 2016-04-08 | $0.33 | $0.33 | 880,600 |
| 2016-04-07 | $0.33 | $0.33 | 711,700 |
| 2016-04-06 | $0.33 | $0.33 | 441,800 |
| 2016-04-05 | $0.33 | $0.33 | 564,700 |
| 2016-04-04 | $0.33 | $0.33 | 1,338,600 |
| 2016-04-01 | $0.31 | $0.31 | 287,400 |
| 2016-03-31 | $0.31 | $0.31 | 396,400 |
| 2016-03-30 | $0.31 | $0.31 | 598,000 |
| 2016-03-29 | $0.30 | $0.30 | 850,500 |
| 2016-03-28 | $0.31 | $0.31 | 1,778,900 |
| 2016-03-24 | $0.33 | $0.33 | 986,300 |
| 2016-03-23 | $0.31 | $0.31 | 1,012,300 |
| 2016-03-22 | $0.31 | $0.31 | 914,700 |
| 2016-03-21 | $0.32 | $0.32 | 2,538,300 |
| 2016-03-18 | $0.32 | $0.32 | 2,789,700 |
| 2016-03-17 | $0.34 | $0.34 | 6,237,000 |
| 2016-03-16 | $0.30 | $0.30 | 447,800 |
| 2016-03-15 | $0.30 | $0.30 | 752,300 |
| 2016-03-14 | $0.30 | $0.30 | 829,100 |
| 2016-03-11 | $0.30 | $0.30 | 1,161,500 |
| 2016-03-10 | $0.29 | $0.29 | 1,095,600 |
| 2016-03-09 | $0.30 | $0.30 | 809,100 |
| 2016-03-08 | $0.30 | $0.30 | 1,130,600 |
| 2016-03-07 | $0.30 | $0.30 | 898,100 |
| 2016-03-04 | $0.30 | $0.30 | 1,305,100 |
| 2016-03-03 | $0.30 | $0.30 | 974,300 |
| 2016-03-02 | $0.30 | $0.30 | 857,100 |
| 2016-03-01 | $0.30 | $0.30 | 865,500 |
| 2016-02-29 | $0.30 | $0.30 | 576,200 |
| 2016-02-26 | $0.30 | $0.30 | 1,588,900 |
| 2016-02-25 | $0.31 | $0.31 | 1,157,400 |
| 2016-02-24 | $0.31 | $0.31 | 897,400 |
| 2016-02-23 | $0.32 | $0.32 | 808,200 |
| 2016-02-22 | $0.31 | $0.31 | 1,231,900 |
| 2016-02-19 | $0.32 | $0.32 | 399,600 |
| 2016-02-18 | $0.31 | $0.31 | 2,104,000 |
| 2016-02-17 | $0.32 | $0.32 | 617,300 |
| 2016-02-16 | $0.31 | $0.31 | 1,183,700 |
| 2016-02-12 | $0.31 | $0.31 | 1,227,500 |
| 2016-02-11 | $0.30 | $0.30 | 1,846,700 |
| 2016-02-10 | $0.31 | $0.31 | 2,263,700 |
| 2016-02-09 | $0.32 | $0.32 | 1,799,500 |
| 2016-02-08 | $0.32 | $0.32 | 685,000 |
| 2016-02-05 | $0.33 | $0.33 | 1,056,400 |
| 2016-02-04 | $0.32 | $0.32 | 1,235,500 |
| 2016-02-03 | $0.33 | $0.33 | 985,500 |
| 2016-02-02 | $0.33 | $0.33 | 656,100 |
| 2016-02-01 | $0.32 | $0.32 | 1,763,900 |
| 2016-01-29 | $0.34 | $0.34 | 886,800 |
| 2016-01-28 | $0.36 | $0.36 | 467,200 |
| 2016-01-27 | $0.36 | $0.36 | 577,300 |
| 2016-01-26 | $0.36 | $0.36 | 473,400 |
| 2016-01-25 | $0.36 | $0.36 | 1,381,400 |
| 2016-01-22 | $0.35 | $0.35 | 917,300 |
| 2016-01-21 | $0.34 | $0.34 | 561,300 |
| 2016-01-20 | $0.32 | $0.32 | 1,372,200 |
| 2016-01-19 | $0.33 | $0.33 | 1,299,500 |
| 2016-01-15 | $0.33 | $0.33 | 1,461,000 |
| 2016-01-14 | $0.35 | $0.35 | 1,610,500 |
| 2016-01-13 | $0.33 | $0.33 | 4,620,800 |
| 2016-01-12 | $0.36 | $0.36 | 644,800 |
| 2016-01-11 | $0.36 | $0.36 | 1,349,000 |
| 2016-01-08 | $0.37 | $0.37 | 1,319,100 |
| 2016-01-07 | $0.39 | $0.39 | 1,707,200 |
| 2016-01-06 | $0.40 | $0.40 | 1,105,200 |
| 2016-01-05 | $0.41 | $0.41 | 1,220,200 |
| 2016-01-04 | $0.42 | $0.42 | 1,616,900 |