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
- 2014-09-30 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 | $0.17 | $0.17 | 15,200 |
| 2016-12-29 | $0.18 | $0.18 | 1,000 |
| 2016-12-28 | $0.16 | $0.16 | 0 |
| 2016-12-27 | $0.16 | $0.16 | 0 |
| 2016-12-23 | $0.16 | $0.16 | 110,653 |
| 2016-12-22 | $0.30 | $0.30 | 1,400 |
| 2016-12-21 | $0.21 | $0.21 | 1,000 |
| 2016-12-20 | $0.25 | $0.25 | 45,400 |
| 2016-12-19 | $0.25 | $0.25 | 17,974 |
| 2016-12-16 | $0.25 | $0.25 | 18,800 |
| 2016-12-15 | $0.25 | $0.25 | 3,678 |
| 2016-12-14 | $0.30 | $0.30 | 1,900 |
| 2016-12-13 | $0.30 | $0.30 | 8,000 |
| 2016-12-12 | $0.34 | $0.34 | 0 |
| 2016-12-09 | $0.34 | $0.34 | 0 |
| 2016-12-08 | $0.34 | $0.34 | 12,511 |
| 2016-12-07 | $0.31 | $0.31 | 0 |
| 2016-12-06 | $0.31 | $0.31 | 0 |
| 2016-12-05 | $0.31 | $0.31 | 0 |
| 2016-12-02 | $0.31 | $0.31 | 0 |
| 2016-12-01 | $0.31 | $0.31 | 0 |
| 2016-11-30 | $0.31 | $0.31 | 1,800 |
| 2016-11-29 | $0.38 | $0.38 | 0 |
| 2016-11-28 | $0.38 | $0.38 | 0 |
| 2016-11-25 | $0.38 | $0.38 | 0 |
| 2016-11-23 | $0.38 | $0.38 | 200 |
| 2016-11-22 | $0.33 | $0.33 | 28,000 |
| 2016-11-21 | $0.29 | $0.29 | 600 |
| 2016-11-18 | $0.39 | $0.39 | 39,260 |
| 2016-11-17 | $0.36 | $0.36 | 1,000 |
| 2016-11-16 | $0.35 | $0.35 | 2,000 |
| 2016-11-15 | $0.30 | $0.30 | 30,960 |
| 2016-11-14 | $0.30 | $0.30 | 0 |
| 2016-11-11 | $0.30 | $0.30 | 19,547 |
| 2016-11-10 | $0.32 | $0.32 | 2,790 |
| 2016-11-09 | $0.35 | $0.35 | 0 |
| 2016-11-08 | $0.35 | $0.35 | 0 |
| 2016-11-07 | $0.35 | $0.35 | 0 |
| 2016-11-04 | $0.35 | $0.35 | 0 |
| 2016-11-03 | $0.35 | $0.35 | 0 |
| 2016-11-02 | $0.35 | $0.35 | 0 |
| 2016-11-01 | $0.35 | $0.35 | 30,151 |
| 2016-10-31 | $0.38 | $0.38 | 31,000 |
| 2016-10-28 | $0.41 | $0.41 | 0 |
| 2016-10-27 | $0.41 | $0.41 | 6,400 |
| 2016-10-26 | $0.42 | $0.42 | 1,225 |
| 2016-10-25 | $0.42 | $0.42 | 0 |
| 2016-10-24 | $0.42 | $0.42 | 0 |
| 2016-10-21 | $0.42 | $0.42 | 8,000 |
| 2016-10-20 | $0.47 | $0.47 | 5,300 |
| 2016-10-19 | $0.39 | $0.39 | 0 |
| 2016-10-18 | $0.39 | $0.39 | 2,500 |
| 2016-10-17 | $0.47 | $0.47 | 930 |
| 2016-10-14 | $0.41 | $0.41 | 3,380 |
| 2016-10-13 | $0.47 | $0.47 | 5,300 |
| 2016-10-12 | $0.46 | $0.46 | 2,000 |
| 2016-10-11 | $0.40 | $0.40 | 2,000 |
| 2016-10-10 | $0.46 | $0.46 | 160 |
| 2016-10-07 | $0.47 | $0.47 | 1,420 |
| 2016-10-06 | $0.47 | $0.47 | 12,300 |
| 2016-10-05 | $0.46 | $0.46 | 27,510 |
| 2016-10-04 | $0.52 | $0.52 | 8,390 |
| 2016-10-03 | $0.50 | $0.50 | 8,000 |
| 2016-09-30 | $0.51 | $0.51 | 4,000 |
| 2016-09-29 | $0.50 | $0.50 | 16,000 |
| 2016-09-28 | $0.55 | $0.55 | 0 |
| 2016-09-27 | $0.55 | $0.55 | 1,400 |
| 2016-09-26 | $0.46 | $0.46 | 7,050 |
| 2016-09-23 | $0.50 | $0.50 | 2,500 |
| 2016-09-22 | $0.50 | $0.50 | 6,000 |
| 2016-09-21 | $0.50 | $0.50 | 2,500 |
| 2016-09-20 | $0.53 | $0.53 | 3,500 |
| 2016-09-19 | $0.52 | $0.52 | 12,500 |
| 2016-09-16 | $0.45 | $0.45 | 3,352 |
| 2016-09-15 | $0.54 | $0.54 | 2,000 |
| 2016-09-14 | $0.55 | $0.55 | 0 |
| 2016-09-13 | $0.55 | $0.55 | 0 |
| 2016-09-12 | $0.55 | $0.55 | 17,000 |
| 2016-09-09 | $0.55 | $0.55 | 0 |
| 2016-09-08 | $0.55 | $0.55 | 5,200 |
| 2016-09-07 | $0.59 | $0.59 | 35,965 |
| 2016-09-06 | $0.57 | $0.57 | 10,300 |
| 2016-09-02 | $0.63 | $0.63 | 23,500 |
| 2016-09-01 | $0.66 | $0.66 | 11,500 |
| 2016-08-31 | $0.60 | $0.60 | 12,300 |
| 2016-08-30 | $0.65 | $0.65 | 6,584 |
| 2016-08-29 | $0.66 | $0.66 | 7,030 |
| 2016-08-26 | $0.61 | $0.61 | 15,900 |
| 2016-08-25 | $0.58 | $0.58 | 900 |
| 2016-08-24 | $0.63 | $0.63 | 26,700 |
| 2016-08-23 | $0.70 | $0.70 | 0 |
| 2016-08-22 | $0.70 | $0.70 | 3,200 |
| 2016-08-19 | $0.71 | $0.71 | 600 |
| 2016-08-18 | $0.70 | $0.70 | 14,000 |
| 2016-08-17 | $0.73 | $0.73 | 2,750 |
| 2016-08-16 | $0.74 | $0.74 | 12,000 |
| 2016-08-15 | $0.70 | $0.70 | 1,560 |
| 2016-08-12 | $0.73 | $0.73 | 13,670 |
| 2016-08-11 | $0.70 | $0.70 | 51,156 |
| 2016-08-10 | $0.69 | $0.69 | 11,256 |
| 2016-08-09 | $0.66 | $0.66 | 5,372 |
| 2016-08-08 | $0.60 | $0.60 | 25,975 |
| 2016-08-05 | $0.70 | $0.70 | 19,703 |
| 2016-08-04 | $0.70 | $0.70 | 7,900 |
| 2016-08-03 | $0.80 | $0.80 | 9,160 |
| 2016-08-02 | $0.86 | $0.86 | 11,655 |
| 2016-08-01 | $0.88 | $0.88 | 16,310 |
| 2016-07-29 | $0.78 | $0.78 | 7,675 |
| 2016-07-28 | $0.79 | $0.79 | 9,670 |
| 2016-07-27 | $0.76 | $0.76 | 34,375 |
| 2016-07-26 | $0.77 | $0.77 | 0 |
| 2016-07-25 | $0.77 | $0.77 | 906 |
| 2016-07-22 | $0.77 | $0.77 | 27,625 |
| 2016-07-21 | $0.80 | $0.80 | 2,000 |
| 2016-07-20 | $0.80 | $0.80 | 16,300 |
| 2016-07-19 | $0.85 | $0.85 | 4,150 |
| 2016-07-18 | $0.86 | $0.86 | 7,380 |
| 2016-07-15 | $0.90 | $0.90 | 7,349 |
| 2016-07-14 | $0.87 | $0.87 | 30,870 |
| 2016-07-13 | $0.90 | $0.90 | 40,526 |
| 2016-07-12 | $0.77 | $0.77 | 17,250 |
| 2016-07-11 | $0.93 | $0.93 | 16,077 |
| 2016-07-08 | $0.79 | $0.79 | 5,499 |
| 2016-07-07 | $0.88 | $0.88 | 8,660 |
| 2016-07-06 | $0.93 | $0.93 | 33,836 |
| 2016-07-05 | $0.66 | $0.66 | 10,350 |
| 2016-07-01 | $0.70 | $0.70 | 2,500 |
| 2016-06-30 | $0.60 | $0.60 | 8,799 |
| 2016-06-29 | $0.59 | $0.59 | 20,000 |
| 2016-06-28 | $0.63 | $0.63 | 25,320 |
| 2016-06-27 | $0.55 | $0.55 | 10,880 |
| 2016-06-24 | $0.61 | $0.61 | 0 |
| 2016-06-23 | $0.61 | $0.61 | 8,000 |
| 2016-06-22 | $0.65 | $0.65 | 18,902 |
| 2016-06-21 | $0.65 | $0.65 | 7,610 |
| 2016-06-20 | $0.70 | $0.70 | 5,000 |
| 2016-06-17 | $0.68 | $0.68 | 0 |
| 2016-06-16 | $0.68 | $0.68 | 42,450 |
| 2016-06-15 | $0.70 | $0.70 | 18,150 |
| 2016-06-14 | $0.69 | $0.69 | 0 |
| 2016-06-13 | $0.69 | $0.69 | 4,000 |
| 2016-06-10 | $0.75 | $0.75 | 5,604 |
| 2016-06-09 | $0.79 | $0.79 | 19,925 |
| 2016-06-08 | $0.77 | $0.77 | 13,950 |
| 2016-06-07 | $0.74 | $0.74 | 107,647 |
| 2016-06-06 | $0.64 | $0.64 | 0 |
| 2016-06-03 | $0.64 | $0.64 | 34,200 |
| 2016-06-02 | $0.55 | $0.55 | 4,200 |
| 2016-06-01 | $0.55 | $0.55 | 11,450 |
| 2016-05-31 | $0.55 | $0.55 | 4,840 |
| 2016-05-27 | $0.54 | $0.54 | 20,449 |
| 2016-05-26 | $0.51 | $0.51 | 69,100 |
| 2016-05-25 | $0.46 | $0.46 | 5,200 |
| 2016-05-24 | $0.54 | $0.54 | 0 |
| 2016-05-23 | $0.54 | $0.54 | 0 |
| 2016-05-20 | $0.54 | $0.54 | 87 |
| 2016-05-19 | $0.55 | $0.55 | 400 |
| 2016-05-18 | $0.50 | $0.50 | 0 |
| 2016-05-17 | $0.50 | $0.50 | 0 |
| 2016-05-16 | $0.50 | $0.50 | 6,000 |
| 2016-05-13 | $0.54 | $0.54 | 13,800 |
| 2016-05-12 | $0.52 | $0.52 | 5,000 |
| 2016-05-11 | $0.45 | $0.45 | 1,500 |
| 2016-05-10 | $0.52 | $0.52 | 1,540 |
| 2016-05-09 | $0.60 | $0.60 | 0 |
| 2016-05-06 | $0.60 | $0.60 | 1,200 |
| 2016-05-05 | $0.64 | $0.64 | 0 |
| 2016-05-04 | $0.64 | $0.64 | 700 |
| 2016-05-03 | $0.65 | $0.65 | 100 |
| 2016-05-02 | $0.64 | $0.64 | 200 |
| 2016-04-29 | $0.57 | $0.57 | 6,000 |
| 2016-04-28 | $0.60 | $0.60 | 6,100 |
| 2016-04-27 | $0.60 | $0.60 | 7,500 |
| 2016-04-26 | $0.53 | $0.53 | 0 |
| 2016-04-25 | $0.53 | $0.53 | 446 |
| 2016-04-22 | $0.54 | $0.54 | 0 |
| 2016-04-21 | $0.54 | $0.54 | 0 |
| 2016-04-20 | $0.54 | $0.54 | 0 |
| 2016-04-19 | $0.54 | $0.54 | 0 |
| 2016-04-18 | $0.54 | $0.54 | 0 |
| 2016-04-15 | $0.54 | $0.54 | 0 |
| 2016-04-14 | $0.54 | $0.54 | 0 |
| 2016-04-13 | $0.54 | $0.54 | 0 |
| 2016-04-12 | $0.54 | $0.54 | 1,200 |
| 2016-04-11 | $0.47 | $0.47 | 0 |
| 2016-04-08 | $0.47 | $0.47 | 0 |
| 2016-04-07 | $0.47 | $0.47 | 7,500 |
| 2016-04-06 | $0.45 | $0.45 | 3,000 |
| 2016-04-05 | $0.55 | $0.55 | 0 |
| 2016-04-04 | $0.55 | $0.55 | 2,000 |
| 2016-04-01 | $0.55 | $0.55 | 19,200 |
| 2016-03-31 | $0.39 | $0.39 | 2,000 |
| 2016-03-30 | $0.32 | $0.32 | 0 |
| 2016-03-29 | $0.32 | $0.32 | 0 |
| 2016-03-28 | $0.32 | $0.32 | 0 |
| 2016-03-24 | $0.32 | $0.32 | 0 |
| 2016-03-23 | $0.32 | $0.32 | 0 |
| 2016-03-22 | $0.32 | $0.32 | 0 |
| 2016-03-21 | $0.32 | $0.32 | 0 |
| 2016-03-18 | $0.32 | $0.32 | 0 |
| 2016-03-17 | $0.32 | $0.32 | 0 |
| 2016-03-16 | $0.32 | $0.32 | 0 |
| 2016-03-15 | $0.32 | $0.32 | 1,200 |
| 2016-03-14 | $0.45 | $0.45 | 0 |
| 2016-03-11 | $0.45 | $0.45 | 2,000 |
| 2016-03-10 | $0.41 | $0.41 | 0 |
| 2016-03-09 | $0.41 | $0.41 | 0 |
| 2016-03-08 | $0.41 | $0.41 | 0 |
| 2016-03-07 | $0.41 | $0.41 | 0 |
| 2016-03-04 | $0.41 | $0.41 | 0 |
| 2016-03-03 | $0.41 | $0.41 | 250 |
| 2016-03-02 | $0.43 | $0.43 | 0 |
| 2016-03-01 | $0.43 | $0.43 | 10,000 |
| 2016-02-29 | $0.42 | $0.42 | 3,680 |
| 2016-02-26 | $0.40 | $0.40 | 0 |
| 2016-02-25 | $0.40 | $0.40 | 0 |
| 2016-02-24 | $0.40 | $0.40 | 2,000 |
| 2016-02-23 | $0.20 | $0.20 | 0 |
| 2016-02-22 | $0.20 | $0.20 | 115 |
| 2016-02-19 | $0.44 | $0.44 | 0 |
| 2016-02-18 | $0.44 | $0.44 | 0 |
| 2016-02-17 | $0.44 | $0.44 | 0 |
| 2016-02-16 | $0.44 | $0.44 | 250 |
| 2016-02-12 | $0.35 | $0.35 | 0 |
| 2016-02-11 | $0.35 | $0.35 | 0 |
| 2016-02-10 | $0.35 | $0.35 | 0 |
| 2016-02-09 | $0.35 | $0.35 | 0 |
| 2016-02-08 | $0.35 | $0.35 | 0 |
| 2016-02-05 | $0.35 | $0.35 | 333 |
| 2016-02-04 | $0.39 | $0.39 | 0 |
| 2016-02-03 | $0.39 | $0.39 | 150 |
| 2016-02-02 | $0.51 | $0.51 | 0 |
| 2016-02-01 | $0.51 | $0.51 | 250 |
| 2016-01-29 | $0.74 | $0.74 | 0 |
| 2016-01-28 | $0.74 | $0.74 | 0 |
| 2016-01-27 | $0.74 | $0.74 | 0 |
| 2016-01-26 | $0.74 | $0.74 | 0 |
| 2016-01-25 | $0.74 | $0.74 | 0 |
| 2016-01-22 | $0.74 | $0.74 | 0 |
| 2016-01-21 | $0.74 | $0.74 | 0 |
| 2016-01-20 | $0.74 | $0.74 | 0 |
| 2016-01-19 | $0.74 | $0.74 | 0 |
| 2016-01-15 | $0.74 | $0.74 | 0 |
| 2016-01-14 | $0.74 | $0.74 | 0 |
| 2016-01-13 | $0.74 | $0.74 | 0 |
| 2016-01-12 | $0.74 | $0.74 | 0 |
| 2016-01-11 | $0.74 | $0.74 | 0 |
| 2016-01-08 | $0.74 | $0.74 | 0 |
| 2016-01-07 | $0.74 | $0.74 | 0 |
| 2016-01-06 | $0.74 | $0.74 | 0 |
| 2016-01-05 | $0.74 | $0.74 | 0 |
| 2016-01-04 | $0.74 | $0.74 | 0 |