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
- 2006-08-22 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 | $0.50 | 3,367 |
| 2016-12-29 | $0.56 | $0.56 | 7,922 |
| 2016-12-28 | $0.44 | $0.44 | 5,434 |
| 2016-12-27 | $0.44 | $0.44 | 4,850 |
| 2016-12-23 | $0.50 | $0.50 | 11,830 |
| 2016-12-22 | $0.55 | $0.55 | 4,200 |
| 2016-12-21 | $0.56 | $0.56 | 4,982 |
| 2016-12-20 | $0.56 | $0.56 | 2,970 |
| 2016-12-19 | $0.56 | $0.56 | 1,487 |
| 2016-12-16 | $0.60 | $0.60 | 1,150 |
| 2016-12-15 | $0.62 | $0.62 | 6,404 |
| 2016-12-14 | $0.60 | $0.60 | 2,880 |
| 2016-12-13 | $0.68 | $0.68 | 30,675 |
| 2016-12-12 | $0.51 | $0.51 | 875 |
| 2016-12-09 | $0.60 | $0.60 | 5,147 |
| 2016-12-08 | $0.60 | $0.60 | 15,000 |
| 2016-12-07 | $0.51 | $0.51 | 40,250 |
| 2016-12-06 | $0.48 | $0.48 | 13,942 |
| 2016-12-05 | $0.52 | $0.52 | 3,726 |
| 2016-12-02 | $0.46 | $0.46 | 2,615 |
| 2016-12-01 | $0.42 | $0.42 | 3,597 |
| 2016-11-30 | $0.52 | $0.52 | 1,803 |
| 2016-11-29 | $0.48 | $0.48 | 8,216 |
| 2016-11-28 | $0.52 | $0.52 | 7,899 |
| 2016-11-25 | $0.47 | $0.47 | 225 |
| 2016-11-23 | $0.48 | $0.48 | 2,155 |
| 2016-11-22 | $0.44 | $0.44 | 4,280 |
| 2016-11-21 | $0.57 | $0.57 | 9,371 |
| 2016-11-18 | $0.62 | $0.62 | 4,433 |
| 2016-11-17 | $0.60 | $0.60 | 9,332 |
| 2016-11-16 | $0.70 | $0.70 | 7,166 |
| 2016-11-15 | $0.70 | $0.70 | 3,678 |
| 2016-11-14 | $0.68 | $0.68 | 258 |
| 2016-11-11 | $0.75 | $0.75 | 5,567 |
| 2016-11-10 | $0.68 | $0.68 | 17,444 |
| 2016-11-09 | $0.80 | $0.80 | 16,601 |
| 2016-11-08 | $0.83 | $0.83 | 7,047 |
| 2016-11-07 | $0.90 | $0.90 | 4,413 |
| 2016-11-04 | $0.76 | $0.76 | 9,301 |
| 2016-11-03 | $0.76 | $0.76 | 19,814 |
| 2016-11-02 | $0.80 | $0.80 | 1,451 |
| 2016-11-01 | $0.80 | $0.80 | 8,557 |
| 2016-10-31 | $0.76 | $0.76 | 11,072 |
| 2016-10-28 | $0.80 | $0.80 | 2,089 |
| 2016-10-27 | $0.76 | $0.76 | 27,640 |
| 2016-10-26 | $0.84 | $0.84 | 15,936 |
| 2016-10-25 | $0.80 | $0.80 | 6,225 |
| 2016-10-24 | $0.80 | $0.80 | 9,116 |
| 2016-10-21 | $0.80 | $0.80 | 896 |
| 2016-10-20 | $0.72 | $0.72 | 16,875 |
| 2016-10-19 | $0.74 | $0.74 | 5,392 |
| 2016-10-18 | $0.71 | $0.71 | 26,250 |
| 2016-10-17 | $0.68 | $0.68 | 8,330 |
| 2016-10-14 | $0.70 | $0.70 | 2,353 |
| 2016-10-13 | $0.77 | $0.77 | 529 |
| 2016-10-12 | $0.68 | $0.68 | 2,880 |
| 2016-10-11 | $0.62 | $0.62 | 11,563 |
| 2016-10-10 | $0.65 | $0.65 | 805 |
| 2016-10-07 | $0.68 | $0.68 | 925 |
| 2016-10-06 | $0.63 | $0.63 | 4,847 |
| 2016-10-05 | $0.70 | $0.70 | 3,492 |
| 2016-10-04 | $0.68 | $0.68 | 12,839 |
| 2016-10-03 | $0.66 | $0.66 | 5,450 |
| 2016-09-30 | $0.66 | $0.66 | 8,219 |
| 2016-09-29 | $0.69 | $0.69 | 12,752 |
| 2016-09-28 | $0.61 | $0.61 | 69 |
| 2016-09-27 | $0.80 | $0.80 | 5,919 |
| 2016-09-26 | $0.77 | $0.77 | 2,892 |
| 2016-09-23 | $0.68 | $0.68 | 4,105 |
| 2016-09-22 | $0.79 | $0.79 | 3,573 |
| 2016-09-21 | $0.77 | $0.77 | 16,659 |
| 2016-09-20 | $0.86 | $0.86 | 12,725 |
| 2016-09-19 | $0.86 | $0.86 | 7,395 |
| 2016-09-16 | $0.90 | $0.90 | 11,068 |
| 2016-09-15 | $0.91 | $0.91 | 7,627 |
| 2016-09-14 | $0.89 | $0.89 | 7,250 |
| 2016-09-13 | $0.91 | $0.91 | 6,921 |
| 2016-09-12 | $0.88 | $0.88 | 18,515 |
| 2016-09-09 | $0.80 | $0.80 | 1,210 |
| 2016-09-08 | $0.80 | $0.80 | 2,410 |
| 2016-09-07 | $0.82 | $0.82 | 16,156 |
| 2016-09-06 | $0.77 | $0.77 | 1,060 |
| 2016-09-02 | $0.80 | $0.80 | 9,510 |
| 2016-09-01 | $0.87 | $0.87 | 23,030 |
| 2016-08-31 | $0.80 | $0.80 | 450 |
| 2016-08-30 | $0.80 | $0.80 | 50 |
| 2016-08-29 | $0.80 | $0.80 | 6,585 |
| 2016-08-26 | $0.84 | $0.84 | 5,575 |
| 2016-08-25 | $0.80 | $0.80 | 2,514 |
| 2016-08-24 | $0.80 | $0.80 | 7,301 |
| 2016-08-23 | $0.78 | $0.78 | 4,162 |
| 2016-08-22 | $0.80 | $0.80 | 1,356 |
| 2016-08-19 | $0.80 | $0.80 | 8,830 |
| 2016-08-18 | $0.78 | $0.78 | 7,900 |
| 2016-08-17 | $0.74 | $0.74 | 62,726 |
| 2016-08-16 | $0.80 | $0.80 | 31,234 |
| 2016-08-15 | $0.55 | $0.55 | 5,179 |
| 2016-08-12 | $0.60 | $0.60 | 5,767 |
| 2016-08-11 | $0.56 | $0.56 | 8,821 |
| 2016-08-10 | $0.58 | $0.58 | 3,782 |
| 2016-08-09 | $0.59 | $0.59 | 1,510 |
| 2016-08-08 | $0.58 | $0.58 | 2,942 |
| 2016-08-05 | $0.63 | $0.63 | 9,005 |
| 2016-08-04 | $0.62 | $0.62 | 4,775 |
| 2016-08-03 | $0.63 | $0.63 | 10,050 |
| 2016-08-02 | $0.64 | $0.64 | 23,252 |
| 2016-08-01 | $0.57 | $0.57 | 960 |
| 2016-07-29 | $0.60 | $0.60 | 300 |
| 2016-07-28 | $0.56 | $0.56 | 4,051 |
| 2016-07-27 | $0.50 | $0.50 | 1,940 |
| 2016-07-26 | $0.53 | $0.53 | 24,912 |
| 2016-07-25 | $0.52 | $0.52 | 660 |
| 2016-07-22 | $0.40 | $0.40 | 2,250 |
| 2016-07-21 | $0.44 | $0.44 | 3,108 |
| 2016-07-20 | $0.43 | $0.43 | 0 |
| 2016-07-19 | $0.43 | $0.43 | 14,757 |
| 2016-07-18 | $0.44 | $0.44 | 3,538 |
| 2016-07-15 | $0.50 | $0.50 | 917 |
| 2016-07-14 | $0.52 | $0.52 | 1,945 |
| 2016-07-13 | $0.56 | $0.56 | 6,018 |
| 2016-07-12 | $0.60 | $0.60 | 13,410 |
| 2016-07-11 | $0.62 | $0.62 | 914 |
| 2016-07-08 | $0.60 | $0.60 | 1,730 |
| 2016-07-07 | $0.56 | $0.56 | 915 |
| 2016-07-06 | $0.60 | $0.60 | 4,946 |
| 2016-07-05 | $0.56 | $0.56 | 15,032 |
| 2016-07-01 | $0.68 | $0.68 | 4,004 |
| 2016-06-30 | $0.62 | $0.62 | 20,885 |
| 2016-06-29 | $0.63 | $0.63 | 67,706 |
| 2016-06-28 | $0.46 | $0.46 | 65,842 |
| 2016-06-27 | $0.29 | $0.29 | 900 |
| 2016-06-24 | $0.32 | $0.32 | 1,805 |
| 2016-06-23 | $0.29 | $0.29 | 836 |
| 2016-06-22 | $0.36 | $0.36 | 3,055 |
| 2016-06-21 | $0.38 | $0.38 | 15,954 |
| 2016-06-20 | $0.38 | $0.38 | 1,623 |
| 2016-06-17 | $0.32 | $0.32 | 5,782 |
| 2016-06-16 | $0.36 | $0.36 | 20,936 |
| 2016-06-15 | $0.30 | $0.30 | 33 |
| 2016-06-14 | $0.34 | $0.34 | 3,180 |
| 2016-06-13 | $0.28 | $0.28 | 4,455 |
| 2016-06-10 | $0.31 | $0.31 | 33,460 |
| 2016-06-09 | $0.30 | $0.30 | 1,125 |
| 2016-06-08 | $0.30 | $0.30 | 2,174 |
| 2016-06-07 | $0.32 | $0.32 | 13,006 |
| 2016-06-06 | $0.32 | $0.32 | 0 |
| 2016-06-03 | $0.32 | $0.32 | 50 |
| 2016-06-02 | $0.32 | $0.32 | 1,750 |
| 2016-06-01 | $0.35 | $0.35 | 15 |
| 2016-05-31 | $0.32 | $0.32 | 374 |
| 2016-05-27 | $0.30 | $0.30 | 0 |
| 2016-05-26 | $0.30 | $0.30 | 590 |
| 2016-05-25 | $0.30 | $0.30 | 788 |
| 2016-05-24 | $0.34 | $0.34 | 11,442 |
| 2016-05-23 | $0.35 | $0.35 | 1,850 |
| 2016-05-20 | $0.34 | $0.34 | 175 |
| 2016-05-19 | $0.35 | $0.35 | 0 |
| 2016-05-18 | $0.35 | $0.35 | 125 |
| 2016-05-17 | $0.35 | $0.35 | 32,400 |
| 2016-05-16 | $0.36 | $0.36 | 275 |
| 2016-05-13 | $0.37 | $0.37 | 1,650 |
| 2016-05-12 | $0.37 | $0.37 | 52,419 |
| 2016-05-11 | $0.43 | $0.43 | 2,246 |
| 2016-05-10 | $0.44 | $0.44 | 1,890 |
| 2016-05-09 | $0.42 | $0.42 | 5,668 |
| 2016-05-06 | $0.36 | $0.36 | 5,739 |
| 2016-05-05 | $0.35 | $0.35 | 6,290 |
| 2016-05-04 | $0.45 | $0.45 | 3,570 |
| 2016-05-03 | $0.46 | $0.46 | 2,500 |
| 2016-05-02 | $0.46 | $0.46 | 44,400 |
| 2016-04-29 | $0.34 | $0.34 | 4,464 |
| 2016-04-28 | $0.36 | $0.36 | 15,137 |
| 2016-04-27 | $0.40 | $0.40 | 24,516 |
| 2016-04-26 | $0.46 | $0.46 | 180,430 |
| 2016-04-25 | $0.24 | $0.24 | 1,050 |
| 2016-04-22 | $0.24 | $0.24 | 10,958 |
| 2016-04-21 | $0.22 | $0.22 | 2,703 |
| 2016-04-20 | $0.22 | $0.22 | 7,513 |
| 2016-04-19 | $0.22 | $0.22 | 110 |
| 2016-04-18 | $0.20 | $0.20 | 675 |
| 2016-04-15 | $0.22 | $0.22 | 145 |
| 2016-04-14 | $0.22 | $0.22 | 5,100 |
| 2016-04-13 | $0.22 | $0.22 | 720 |
| 2016-04-12 | $0.19 | $0.19 | 5,195 |
| 2016-04-11 | $0.22 | $0.22 | 345 |
| 2016-04-08 | $0.21 | $0.21 | 5,830 |
| 2016-04-07 | $0.22 | $0.22 | 675 |
| 2016-04-06 | $0.17 | $0.17 | 6,618 |
| 2016-04-05 | $0.20 | $0.20 | 904 |
| 2016-04-04 | $0.24 | $0.24 | 721 |
| 2016-04-01 | $0.23 | $0.23 | 465 |
| 2016-03-31 | $0.24 | $0.24 | 535 |
| 2016-03-30 | $0.24 | $0.24 | 180 |
| 2016-03-29 | $0.22 | $0.22 | 600 |
| 2016-03-28 | $0.24 | $0.24 | 8,354 |
| 2016-03-24 | $0.24 | $0.24 | 1,583 |
| 2016-03-23 | $0.25 | $0.25 | 0 |
| 2016-03-22 | $0.25 | $0.25 | 1,100 |
| 2016-03-21 | $0.25 | $0.25 | 2,516 |
| 2016-03-18 | $0.26 | $0.26 | 137 |
| 2016-03-17 | $0.26 | $0.26 | 276 |
| 2016-03-16 | $0.26 | $0.26 | 539 |
| 2016-03-15 | $0.28 | $0.28 | 0 |
| 2016-03-14 | $0.28 | $0.28 | 1,362 |
| 2016-03-11 | $0.24 | $0.24 | 11,257 |
| 2016-03-10 | $0.26 | $0.26 | 6,050 |
| 2016-03-09 | $0.18 | $0.18 | 4,535 |
| 2016-03-08 | $0.17 | $0.17 | 93 |
| 2016-03-07 | $0.18 | $0.18 | 6,400 |
| 2016-03-04 | $0.18 | $0.18 | 0 |
| 2016-03-03 | $0.18 | $0.18 | 6,120 |
| 2016-03-02 | $0.18 | $0.18 | 2,250 |
| 2016-03-01 | $0.18 | $0.18 | 2,428 |
| 2016-02-29 | $0.18 | $0.18 | 50 |
| 2016-02-26 | $0.17 | $0.17 | 0 |
| 2016-02-25 | $0.17 | $0.17 | 0 |
| 2016-02-24 | $0.17 | $0.17 | 500 |
| 2016-02-23 | $0.18 | $0.18 | 460 |
| 2016-02-22 | $0.18 | $0.18 | 3,080 |
| 2016-02-19 | $0.16 | $0.16 | 7,284 |
| 2016-02-18 | $0.15 | $0.15 | 9,460 |
| 2016-02-17 | $0.17 | $0.17 | 7,903 |
| 2016-02-16 | $0.17 | $0.17 | 312 |
| 2016-02-12 | $0.18 | $0.18 | 4,310 |
| 2016-02-11 | $0.19 | $0.19 | 3,450 |
| 2016-02-10 | $0.22 | $0.22 | 5,751 |
| 2016-02-09 | $0.22 | $0.22 | 5,325 |
| 2016-02-08 | $0.22 | $0.22 | 10,166 |
| 2016-02-05 | $0.22 | $0.22 | 12,011 |
| 2016-02-04 | $0.17 | $0.17 | 15,375 |
| 2016-02-03 | $0.15 | $0.15 | 0 |
| 2016-02-02 | $0.15 | $0.15 | 500 |
| 2016-02-01 | $0.17 | $0.17 | 1,061 |
| 2016-01-29 | $0.16 | $0.16 | 4,005 |
| 2016-01-28 | $0.14 | $0.14 | 400 |
| 2016-01-27 | $0.17 | $0.17 | 4,924 |
| 2016-01-26 | $0.16 | $0.16 | 6,245 |
| 2016-01-25 | $0.18 | $0.18 | 0 |
| 2016-01-22 | $0.18 | $0.18 | 6,910 |
| 2016-01-21 | $0.17 | $0.17 | 4,945 |
| 2016-01-20 | $0.22 | $0.22 | 75 |
| 2016-01-19 | $0.20 | $0.20 | 50 |
| 2016-01-15 | $0.23 | $0.23 | 100 |
| 2016-01-14 | $0.21 | $0.21 | 4,622 |
| 2016-01-13 | $0.22 | $0.22 | 740 |
| 2016-01-12 | $0.22 | $0.22 | 1,350 |
| 2016-01-11 | $0.23 | $0.23 | 1,664 |
| 2016-01-08 | $0.24 | $0.24 | 7,976 |
| 2016-01-07 | $0.27 | $0.27 | 3,516 |
| 2016-01-06 | $0.27 | $0.27 | 9,167 |
| 2016-01-05 | $0.28 | $0.28 | 24,645 |
| 2016-01-04 | $0.26 | $0.26 | 16,627 |