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
- 2014-01-15 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 | $0.46 | $0.46 | 8,586 |
| 2016-12-29 | $0.39 | $0.39 | 12,814 |
| 2016-12-28 | $0.47 | $0.47 | 1,357 |
| 2016-12-27 | $0.34 | $0.34 | 23,010 |
| 2016-12-23 | $0.37 | $0.37 | 1,225 |
| 2016-12-22 | $0.37 | $0.37 | 21,100 |
| 2016-12-21 | $0.36 | $0.36 | 2,791 |
| 2016-12-20 | $0.38 | $0.38 | 5,050 |
| 2016-12-19 | $0.30 | $0.30 | 16,300 |
| 2016-12-16 | $0.38 | $0.38 | 0 |
| 2016-12-15 | $0.38 | $0.38 | 15,500 |
| 2016-12-14 | $0.38 | $0.38 | 1,000 |
| 2016-12-13 | $0.39 | $0.39 | 10,156 |
| 2016-12-12 | $0.39 | $0.39 | 2,100 |
| 2016-12-09 | $0.39 | $0.39 | 8,698 |
| 2016-12-08 | $0.40 | $0.40 | 0 |
| 2016-12-07 | $0.40 | $0.40 | 5,000 |
| 2016-12-06 | $0.40 | $0.40 | 8,386 |
| 2016-12-05 | $0.33 | $0.33 | 25,212 |
| 2016-12-02 | $0.45 | $0.45 | 800 |
| 2016-12-01 | $0.34 | $0.34 | 6,852 |
| 2016-11-30 | $0.35 | $0.35 | 1,432 |
| 2016-11-29 | $0.47 | $0.47 | 200 |
| 2016-11-28 | $0.47 | $0.47 | 9,767 |
| 2016-11-25 | $0.49 | $0.49 | 3,340 |
| 2016-11-23 | $0.43 | $0.43 | 635 |
| 2016-11-22 | $0.49 | $0.49 | 2,300 |
| 2016-11-21 | $0.50 | $0.50 | 2,100 |
| 2016-11-18 | $0.40 | $0.40 | 38,787 |
| 2016-11-17 | $0.42 | $0.42 | 100 |
| 2016-11-16 | $0.40 | $0.40 | 7,200 |
| 2016-11-15 | $0.41 | $0.41 | 10,382 |
| 2016-11-14 | $0.51 | $0.51 | 250 |
| 2016-11-11 | $0.51 | $0.51 | 1,025 |
| 2016-11-10 | $0.43 | $0.43 | 5,550 |
| 2016-11-09 | $0.42 | $0.42 | 13,440 |
| 2016-11-08 | $0.52 | $0.52 | 8,990 |
| 2016-11-07 | $0.50 | $0.50 | 5,525 |
| 2016-11-04 | $0.52 | $0.52 | 11,700 |
| 2016-11-03 | $0.50 | $0.50 | 6,500 |
| 2016-11-02 | $0.51 | $0.51 | 45,550 |
| 2016-11-01 | $0.67 | $0.67 | 135,902 |
| 2016-10-31 | $0.65 | $0.65 | 118,543 |
| 2016-10-28 | $0.54 | $0.54 | 0 |
| 2016-10-27 | $0.54 | $0.54 | 10,650 |
| 2016-10-26 | $0.56 | $0.56 | 801 |
| 2016-10-25 | $0.35 | $0.35 | 10,242 |
| 2016-10-24 | $0.35 | $0.35 | 22,250 |
| 2016-10-21 | $0.59 | $0.59 | 150 |
| 2016-10-20 | $0.59 | $0.59 | 280 |
| 2016-10-19 | $0.59 | $0.59 | 1,000 |
| 2016-10-18 | $0.35 | $0.35 | 45,028 |
| 2016-10-17 | $0.40 | $0.40 | 2,590 |
| 2016-10-14 | $0.45 | $0.45 | 1,000 |
| 2016-10-13 | $0.40 | $0.40 | 1,800 |
| 2016-10-12 | $0.48 | $0.48 | 0 |
| 2016-10-11 | $0.48 | $0.48 | 1,200 |
| 2016-10-10 | $0.49 | $0.49 | 0 |
| 2016-10-07 | $0.49 | $0.49 | 3,300 |
| 2016-10-06 | $0.50 | $0.50 | 1,100 |
| 2016-10-05 | $0.51 | $0.51 | 14,600 |
| 2016-10-04 | $0.52 | $0.52 | 600 |
| 2016-10-03 | $0.53 | $0.53 | 15,251 |
| 2016-09-30 | $0.50 | $0.50 | 32,375 |
| 2016-09-29 | $0.59 | $0.59 | 0 |
| 2016-09-28 | $0.59 | $0.59 | 4,051 |
| 2016-09-27 | $0.59 | $0.59 | 1,500 |
| 2016-09-26 | $0.45 | $0.45 | 0 |
| 2016-09-23 | $0.45 | $0.45 | 0 |
| 2016-09-22 | $0.45 | $0.45 | 10,100 |
| 2016-09-21 | $0.48 | $0.48 | 0 |
| 2016-09-20 | $0.48 | $0.48 | 0 |
| 2016-09-19 | $0.48 | $0.48 | 0 |
| 2016-09-16 | $0.48 | $0.48 | 0 |
| 2016-09-15 | $0.48 | $0.48 | 0 |
| 2016-09-14 | $0.48 | $0.48 | 0 |
| 2016-09-13 | $0.48 | $0.48 | 0 |
| 2016-09-12 | $0.48 | $0.48 | 2,000 |
| 2016-09-09 | $0.47 | $0.47 | 20,200 |
| 2016-09-08 | $0.50 | $0.50 | 100 |
| 2016-09-07 | $0.38 | $0.38 | 0 |
| 2016-09-06 | $0.38 | $0.38 | 0 |
| 2016-09-02 | $0.38 | $0.38 | 20,050 |
| 2016-09-01 | $0.40 | $0.40 | 14,250 |
| 2016-08-31 | $0.38 | $0.38 | 4,500 |
| 2016-08-30 | $0.40 | $0.40 | 0 |
| 2016-08-29 | $0.40 | $0.40 | 0 |
| 2016-08-26 | $0.40 | $0.40 | 0 |
| 2016-08-25 | $0.40 | $0.40 | 2,100 |
| 2016-08-24 | $0.40 | $0.40 | 0 |
| 2016-08-23 | $0.40 | $0.40 | 0 |
| 2016-08-22 | $0.40 | $0.40 | 250 |
| 2016-08-19 | $0.41 | $0.41 | 7,000 |
| 2016-08-18 | $0.42 | $0.42 | 0 |
| 2016-08-17 | $0.42 | $0.42 | 0 |
| 2016-08-16 | $0.42 | $0.42 | 1,322 |
| 2016-08-15 | $0.45 | $0.45 | 100 |
| 2016-08-12 | $0.37 | $0.37 | 360 |
| 2016-08-11 | $0.40 | $0.40 | 0 |
| 2016-08-10 | $0.40 | $0.40 | 0 |
| 2016-08-09 | $0.40 | $0.40 | 0 |
| 2016-08-08 | $0.40 | $0.40 | 6,000 |
| 2016-08-05 | $0.50 | $0.50 | 100 |
| 2016-08-04 | $0.42 | $0.42 | 0 |
| 2016-08-03 | $0.42 | $0.42 | 300 |
| 2016-08-02 | $0.47 | $0.47 | 0 |
| 2016-08-01 | $0.47 | $0.47 | 38,699 |
| 2016-07-29 | $0.50 | $0.50 | 100 |
| 2016-07-28 | $0.42 | $0.42 | 52,798 |
| 2016-07-27 | $0.44 | $0.44 | 771 |
| 2016-07-26 | $0.50 | $0.50 | 2,000 |
| 2016-07-25 | $0.50 | $0.50 | 0 |
| 2016-07-22 | $0.50 | $0.50 | 155 |
| 2016-07-21 | $0.35 | $0.35 | 15,000 |
| 2016-07-20 | $0.50 | $0.50 | 900 |
| 2016-07-19 | $0.50 | $0.50 | 2,500 |
| 2016-07-18 | $0.50 | $0.50 | 600 |
| 2016-07-15 | $0.50 | $0.50 | 300 |
| 2016-07-14 | $0.50 | $0.50 | 100 |
| 2016-07-13 | $0.50 | $0.50 | 500 |
| 2016-07-12 | $0.40 | $0.40 | 3,500 |
| 2016-07-11 | $0.55 | $0.55 | 0 |
| 2016-07-08 | $0.55 | $0.55 | 3,047 |
| 2016-07-07 | $0.40 | $0.40 | 0 |
| 2016-07-06 | $0.40 | $0.40 | 125 |
| 2016-07-05 | $0.50 | $0.50 | 0 |
| 2016-07-01 | $0.50 | $0.50 | 0 |
| 2016-06-30 | $0.50 | $0.50 | 33,189 |
| 2016-06-29 | $0.55 | $0.55 | 0 |
| 2016-06-28 | $0.55 | $0.55 | 1,904 |
| 2016-06-27 | $0.68 | $0.68 | 500 |
| 2016-06-24 | $0.68 | $0.68 | 1,009 |
| 2016-06-23 | $0.54 | $0.54 | 200 |
| 2016-06-22 | $0.61 | $0.61 | 0 |
| 2016-06-21 | $0.61 | $0.61 | 200 |
| 2016-06-20 | $0.55 | $0.55 | 0 |
| 2016-06-17 | $0.55 | $0.55 | 22,032 |
| 2016-06-16 | $0.59 | $0.59 | 6,050 |
| 2016-06-15 | $1.00 | $1.00 | 0 |
| 2016-06-14 | $1.00 | $1.00 | 666 |
| 2016-06-13 | $0.53 | $0.53 | 7,125 |
| 2016-06-10 | $0.90 | $0.90 | 0 |
| 2016-06-09 | $0.90 | $0.90 | 0 |
| 2016-06-08 | $0.90 | $0.90 | 10,000 |
| 2016-06-07 | $0.89 | $0.89 | 1,250 |
| 2016-06-06 | $0.85 | $0.85 | 3,000 |
| 2016-06-03 | $0.85 | $0.85 | 43,008 |
| 2016-06-02 | $0.80 | $0.80 | 8,250 |
| 2016-06-01 | $0.90 | $0.90 | 8,200 |
| 2016-05-31 | $0.73 | $0.73 | 26,200 |
| 2016-05-27 | $0.61 | $0.61 | 2,100 |
| 2016-05-26 | $0.55 | $0.55 | 1,700 |
| 2016-05-25 | $0.80 | $0.80 | 9,327 |
| 2016-05-24 | $0.80 | $0.80 | 35,327 |
| 2016-05-23 | $0.66 | $0.66 | 1,090 |
| 2016-05-20 | $0.70 | $0.70 | 6,627 |
| 2016-05-19 | $0.75 | $0.75 | 0 |
| 2016-05-18 | $0.75 | $0.75 | 33,595 |
| 2016-05-17 | $0.75 | $0.75 | 1,100 |
| 2016-05-16 | $0.75 | $0.75 | 1,300 |
| 2016-05-13 | $0.61 | $0.61 | 1,465 |
| 2016-05-12 | $0.61 | $0.61 | 0 |
| 2016-05-11 | $0.61 | $0.61 | 0 |
| 2016-05-10 | $0.61 | $0.61 | 0 |
| 2016-05-09 | $0.61 | $0.61 | 200 |
| 2016-05-06 | $0.80 | $0.80 | 100 |
| 2016-05-05 | $0.51 | $0.51 | 0 |
| 2016-05-04 | $0.51 | $0.51 | 730 |
| 2016-05-03 | $0.80 | $0.80 | 500 |
| 2016-05-02 | $0.80 | $0.80 | 1,947 |
| 2016-04-29 | $0.70 | $0.70 | 900 |
| 2016-04-28 | $0.70 | $0.70 | 55,753 |
| 2016-04-27 | $0.65 | $0.65 | 8,750 |
| 2016-04-26 | $0.69 | $0.69 | 0 |
| 2016-04-25 | $0.69 | $0.69 | 0 |
| 2016-04-22 | $0.69 | $0.69 | 10,600 |
| 2016-04-21 | $0.77 | $0.77 | 7,100 |
| 2016-04-20 | $0.69 | $0.69 | 200 |
| 2016-04-19 | $0.65 | $0.65 | 5,000 |
| 2016-04-18 | $0.75 | $0.75 | 1,000 |
| 2016-04-15 | $0.79 | $0.79 | 2,125 |
| 2016-04-14 | $0.75 | $0.75 | 0 |
| 2016-04-13 | $0.75 | $0.75 | 14,950 |
| 2016-04-12 | $0.78 | $0.78 | 11,100 |
| 2016-04-11 | $0.73 | $0.73 | 4,898 |
| 2016-04-08 | $0.80 | $0.80 | 3,226 |
| 2016-04-07 | $0.80 | $0.80 | 12,430 |
| 2016-04-06 | $0.70 | $0.70 | 1,000 |
| 2016-04-05 | $0.68 | $0.68 | 6,474 |
| 2016-04-04 | $0.55 | $0.55 | 15,055 |
| 2016-04-01 | $0.45 | $0.45 | 13,533 |
| 2016-03-31 | $0.33 | $0.33 | 0 |
| 2016-03-30 | $0.33 | $0.33 | 500 |
| 2016-03-29 | $0.33 | $0.33 | 7,300 |
| 2016-03-28 | $0.27 | $0.27 | 10,900 |
| 2016-03-24 | $0.50 | $0.50 | 100 |
| 2016-03-23 | $0.46 | $0.46 | 17,032 |
| 2016-03-22 | $0.35 | $0.35 | 20,000 |
| 2016-03-21 | $0.30 | $0.30 | 11,513 |
| 2016-03-18 | $0.30 | $0.30 | 13,455 |
| 2016-03-17 | $0.36 | $0.36 | 3,700 |
| 2016-03-16 | $0.30 | $0.30 | 17,557 |
| 2016-03-15 | $0.27 | $0.27 | 0 |
| 2016-03-14 | $0.27 | $0.27 | 1,350 |
| 2016-03-11 | $0.27 | $0.27 | 100 |
| 2016-03-10 | $0.40 | $0.40 | 0 |
| 2016-03-09 | $0.40 | $0.40 | 0 |
| 2016-03-08 | $0.40 | $0.40 | 0 |
| 2016-03-07 | $0.40 | $0.40 | 0 |
| 2016-03-04 | $0.40 | $0.40 | 850 |
| 2016-03-03 | $0.30 | $0.30 | 0 |
| 2016-03-02 | $0.30 | $0.30 | 0 |
| 2016-03-01 | $0.30 | $0.30 | 0 |
| 2016-02-29 | $0.30 | $0.30 | 0 |
| 2016-02-26 | $0.30 | $0.30 | 6,000 |
| 2016-02-25 | $0.30 | $0.30 | 7,129 |
| 2016-02-24 | $0.35 | $0.35 | 571 |
| 2016-02-23 | $0.25 | $0.25 | 500 |
| 2016-02-22 | $0.25 | $0.25 | 200 |
| 2016-02-19 | $0.28 | $0.28 | 500 |
| 2016-02-18 | $0.25 | $0.25 | 15,490 |
| 2016-02-17 | $0.25 | $0.25 | 100 |
| 2016-02-16 | $0.20 | $0.20 | 0 |
| 2016-02-12 | $0.20 | $0.20 | 2,650 |
| 2016-02-11 | $0.25 | $0.25 | 4,500 |
| 2016-02-10 | $0.18 | $0.18 | 0 |
| 2016-02-09 | $0.18 | $0.18 | 0 |
| 2016-02-08 | $0.18 | $0.18 | 9,500 |
| 2016-02-05 | $0.36 | $0.36 | 100 |
| 2016-02-04 | $0.28 | $0.28 | 0 |
| 2016-02-03 | $0.28 | $0.28 | 0 |
| 2016-02-02 | $0.28 | $0.28 | 3,600 |
| 2016-02-01 | $0.26 | $0.26 | 4,000 |
| 2016-01-29 | $0.29 | $0.29 | 0 |
| 2016-01-28 | $0.29 | $0.29 | 0 |
| 2016-01-27 | $0.29 | $0.29 | 16,553 |
| 2016-01-26 | $0.28 | $0.28 | 1,260 |
| 2016-01-25 | $0.33 | $0.33 | 4,100 |
| 2016-01-22 | $0.33 | $0.33 | 5,100 |
| 2016-01-21 | $0.33 | $0.33 | 32,944 |
| 2016-01-20 | $0.28 | $0.28 | 2,000 |
| 2016-01-19 | $0.30 | $0.30 | 2,021 |
| 2016-01-15 | $0.29 | $0.29 | 0 |
| 2016-01-14 | $0.29 | $0.29 | 0 |
| 2016-01-13 | $0.29 | $0.29 | 625 |
| 2016-01-12 | $0.32 | $0.32 | 1,040 |
| 2016-01-11 | $0.28 | $0.28 | 3,000 |
| 2016-01-08 | $0.30 | $0.30 | 4,620 |
| 2016-01-07 | $0.28 | $0.28 | 3,000 |
| 2016-01-06 | $0.34 | $0.34 | 2,000 |
| 2016-01-05 | $0.34 | $0.34 | 27,836 |
| 2016-01-04 | $0.40 | $0.40 | 0 |