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
- 2014-08-14 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 | $0.66 | $0.66 | 4,000 |
| 2016-12-29 | $0.62 | $0.62 | 10,600 |
| 2016-12-28 | $0.62 | $0.62 | 100 |
| 2016-12-27 | $0.62 | $0.62 | 0 |
| 2016-12-23 | $0.62 | $0.62 | 1,500 |
| 2016-12-22 | $0.60 | $0.60 | 500 |
| 2016-12-21 | $0.63 | $0.63 | 0 |
| 2016-12-20 | $0.63 | $0.63 | 23,600 |
| 2016-12-19 | $0.60 | $0.60 | 0 |
| 2016-12-16 | $0.60 | $0.60 | 16,000 |
| 2016-12-15 | $0.61 | $0.61 | 40,100 |
| 2016-12-14 | $0.70 | $0.70 | 21,000 |
| 2016-12-13 | $0.70 | $0.70 | 22,000 |
| 2016-12-12 | $0.69 | $0.69 | 0 |
| 2016-12-09 | $0.69 | $0.69 | 6,100 |
| 2016-12-08 | $0.72 | $0.72 | 8,000 |
| 2016-12-07 | $0.70 | $0.70 | 10,000 |
| 2016-12-06 | $0.70 | $0.70 | 0 |
| 2016-12-05 | $0.70 | $0.70 | 0 |
| 2016-12-02 | $0.70 | $0.70 | 2,000 |
| 2016-12-01 | $0.66 | $0.66 | 8,400 |
| 2016-11-30 | $0.65 | $0.65 | 0 |
| 2016-11-29 | $0.65 | $0.65 | 4,300 |
| 2016-11-28 | $0.65 | $0.65 | 1,400 |
| 2016-11-25 | $0.61 | $0.61 | 12,000 |
| 2016-11-23 | $0.60 | $0.60 | 26,800 |
| 2016-11-22 | $0.65 | $0.65 | 107,000 |
| 2016-11-21 | $0.66 | $0.66 | 17,000 |
| 2016-11-18 | $0.65 | $0.65 | 15,700 |
| 2016-11-17 | $0.68 | $0.68 | 10,300 |
| 2016-11-16 | $0.71 | $0.71 | 34,500 |
| 2016-11-15 | $0.74 | $0.74 | 10,800 |
| 2016-11-14 | $0.71 | $0.71 | 2,300 |
| 2016-11-11 | $0.75 | $0.75 | 0 |
| 2016-11-10 | $0.75 | $0.75 | 8,600 |
| 2016-11-09 | $0.78 | $0.78 | 49,500 |
| 2016-11-08 | $0.78 | $0.78 | 0 |
| 2016-11-07 | $0.78 | $0.78 | 16,800 |
| 2016-11-04 | $0.78 | $0.78 | 12,800 |
| 2016-11-03 | $0.78 | $0.78 | 26,300 |
| 2016-11-02 | $0.77 | $0.77 | 57,800 |
| 2016-11-01 | $0.88 | $0.88 | 2,300 |
| 2016-10-31 | $0.83 | $0.83 | 8,200 |
| 2016-10-28 | $0.82 | $0.82 | 47,900 |
| 2016-10-27 | $0.82 | $0.82 | 68,500 |
| 2016-10-26 | $0.82 | $0.82 | 31,200 |
| 2016-10-25 | $0.84 | $0.84 | 25,000 |
| 2016-10-24 | $0.89 | $0.89 | 0 |
| 2016-10-21 | $0.89 | $0.89 | 0 |
| 2016-10-20 | $0.89 | $0.89 | 500 |
| 2016-10-19 | $0.93 | $0.93 | 3,700 |
| 2016-10-18 | $0.93 | $0.93 | 20,500 |
| 2016-10-17 | $0.90 | $0.90 | 5,000 |
| 2016-10-14 | $0.90 | $0.90 | 7,000 |
| 2016-10-13 | $0.94 | $0.94 | 3,000 |
| 2016-10-12 | $0.91 | $0.91 | 3,800 |
| 2016-10-11 | $0.92 | $0.92 | 500 |
| 2016-10-10 | $0.89 | $0.89 | 0 |
| 2016-10-07 | $0.89 | $0.89 | 16,800 |
| 2016-10-06 | $0.82 | $0.82 | 15,500 |
| 2016-10-05 | $0.89 | $0.89 | 2,000 |
| 2016-10-04 | $0.86 | $0.86 | 7,900 |
| 2016-10-03 | $0.89 | $0.89 | 23,300 |
| 2016-09-30 | $0.92 | $0.92 | 0 |
| 2016-09-29 | $0.92 | $0.92 | 2,600 |
| 2016-09-28 | $0.92 | $0.92 | 0 |
| 2016-09-27 | $0.92 | $0.92 | 40,400 |
| 2016-09-26 | $0.98 | $0.98 | 7,000 |
| 2016-09-23 | $1.01 | $1.01 | 0 |
| 2016-09-22 | $1.01 | $1.01 | 700 |
| 2016-09-21 | $1.04 | $1.04 | 8,600 |
| 2016-09-20 | $0.99 | $0.99 | 0 |
| 2016-09-19 | $0.99 | $0.99 | 3,600 |
| 2016-09-16 | $0.97 | $0.97 | 7,000 |
| 2016-09-15 | $0.97 | $0.97 | 0 |
| 2016-09-14 | $0.97 | $0.97 | 15,300 |
| 2016-09-13 | $1.02 | $1.02 | 9,000 |
| 2016-09-12 | $1.01 | $1.01 | 0 |
| 2016-09-09 | $1.01 | $1.01 | 11,800 |
| 2016-09-08 | $1.02 | $1.02 | 24,000 |
| 2016-09-07 | $0.97 | $0.97 | 6,400 |
| 2016-09-06 | $0.92 | $0.92 | 7,500 |
| 2016-09-02 | $0.87 | $0.87 | 1,000 |
| 2016-09-01 | $0.86 | $0.86 | 7,500 |
| 2016-08-31 | $0.81 | $0.81 | 25,000 |
| 2016-08-30 | $0.84 | $0.84 | 37,000 |
| 2016-08-29 | $0.89 | $0.89 | 1,500 |
| 2016-08-26 | $0.92 | $0.92 | 17,500 |
| 2016-08-25 | $0.91 | $0.91 | 18,600 |
| 2016-08-24 | $0.90 | $0.90 | 5,500 |
| 2016-08-23 | $0.89 | $0.89 | 1,500 |
| 2016-08-22 | $0.95 | $0.95 | 19,400 |
| 2016-08-19 | $0.91 | $0.91 | 1,500 |
| 2016-08-18 | $0.92 | $0.92 | 3,000 |
| 2016-08-17 | $0.91 | $0.91 | 0 |
| 2016-08-16 | $0.91 | $0.91 | 9,000 |
| 2016-08-15 | $0.92 | $0.92 | 9,200 |
| 2016-08-12 | $0.86 | $0.86 | 20,200 |
| 2016-08-11 | $0.84 | $0.84 | 0 |
| 2016-08-10 | $0.84 | $0.84 | 4,000 |
| 2016-08-09 | $0.83 | $0.83 | 400 |
| 2016-08-08 | $0.80 | $0.80 | 4,000 |
| 2016-08-05 | $0.80 | $0.80 | 0 |
| 2016-08-04 | $0.80 | $0.80 | 0 |
| 2016-08-03 | $0.80 | $0.80 | 200 |
| 2016-08-02 | $0.84 | $0.84 | 5,400 |
| 2016-08-01 | $0.78 | $0.78 | 0 |
| 2016-07-29 | $0.78 | $0.78 | 0 |
| 2016-07-28 | $0.78 | $0.78 | 10,000 |
| 2016-07-27 | $0.78 | $0.78 | 19,000 |
| 2016-07-26 | $0.76 | $0.76 | 500 |
| 2016-07-25 | $0.78 | $0.78 | 1,900 |
| 2016-07-22 | $0.76 | $0.76 | 0 |
| 2016-07-21 | $0.76 | $0.76 | 1,500 |
| 2016-07-20 | $0.77 | $0.77 | 13,000 |
| 2016-07-19 | $0.77 | $0.77 | 400 |
| 2016-07-18 | $0.75 | $0.75 | 10,000 |
| 2016-07-15 | $0.75 | $0.75 | 10,600 |
| 2016-07-14 | $0.76 | $0.76 | 6,900 |
| 2016-07-13 | $0.76 | $0.76 | 500 |
| 2016-07-12 | $0.74 | $0.74 | 9,200 |
| 2016-07-11 | $0.76 | $0.76 | 10,300 |
| 2016-07-08 | $0.76 | $0.76 | 1,600 |
| 2016-07-07 | $0.79 | $0.79 | 1,000 |
| 2016-07-06 | $0.78 | $0.78 | 14,500 |
| 2016-07-05 | $0.79 | $0.79 | 17,700 |
| 2016-07-01 | $0.73 | $0.73 | 1,000 |
| 2016-06-30 | $0.74 | $0.74 | 27,000 |
| 2016-06-29 | $0.79 | $0.79 | 4,500 |
| 2016-06-28 | $0.75 | $0.75 | 1,000 |
| 2016-06-27 | $0.70 | $0.70 | 6,500 |
| 2016-06-24 | $0.73 | $0.73 | 8,000 |
| 2016-06-23 | $0.78 | $0.78 | 23,000 |
| 2016-06-22 | $0.71 | $0.71 | 8,500 |
| 2016-06-21 | $0.68 | $0.68 | 17,600 |
| 2016-06-20 | $0.79 | $0.79 | 227,700 |
| 2016-06-17 | $0.90 | $0.90 | 24,000 |
| 2016-06-16 | $0.85 | $0.85 | 10,500 |
| 2016-06-15 | $0.81 | $0.81 | 20,700 |
| 2016-06-14 | $0.78 | $0.78 | 100 |
| 2016-06-13 | $0.77 | $0.77 | 1,800 |
| 2016-06-10 | $0.75 | $0.75 | 3,400 |
| 2016-06-09 | $0.74 | $0.74 | 7,100 |
| 2016-06-08 | $0.74 | $0.74 | 10,700 |
| 2016-06-07 | $0.70 | $0.70 | 12,000 |
| 2016-06-06 | $0.73 | $0.73 | 1,000 |
| 2016-06-03 | $0.74 | $0.74 | 11,700 |
| 2016-06-02 | $0.71 | $0.71 | 8,000 |
| 2016-06-01 | $0.71 | $0.71 | 25,000 |
| 2016-05-31 | $0.73 | $0.73 | 31,200 |
| 2016-05-27 | $0.74 | $0.74 | 0 |
| 2016-05-26 | $0.74 | $0.74 | 8,000 |
| 2016-05-25 | $0.69 | $0.69 | 42,900 |
| 2016-05-24 | $0.74 | $0.74 | 17,500 |
| 2016-05-23 | $0.59 | $0.59 | 0 |
| 2016-05-20 | $0.59 | $0.59 | 97,100 |
| 2016-05-19 | $0.54 | $0.54 | 47,500 |
| 2016-05-18 | $0.57 | $0.57 | 5,000 |
| 2016-05-17 | $0.48 | $0.48 | 12,000 |
| 2016-05-16 | $0.49 | $0.49 | 21,700 |
| 2016-05-13 | $0.43 | $0.43 | 0 |
| 2016-05-12 | $0.43 | $0.43 | 11,800 |
| 2016-05-11 | $0.43 | $0.43 | 0 |
| 2016-05-10 | $0.43 | $0.43 | 45,000 |
| 2016-05-09 | $0.43 | $0.43 | 13,500 |
| 2016-05-06 | $0.42 | $0.42 | 1,100 |
| 2016-05-05 | $0.47 | $0.47 | 0 |
| 2016-05-04 | $0.47 | $0.47 | 0 |
| 2016-05-03 | $0.47 | $0.47 | 1,100 |
| 2016-05-02 | $0.48 | $0.48 | 20,500 |
| 2016-04-29 | $0.45 | $0.45 | 1,000 |
| 2016-04-28 | $0.45 | $0.45 | 7,000 |
| 2016-04-27 | $0.47 | $0.47 | 23,000 |
| 2016-04-26 | $0.47 | $0.47 | 0 |
| 2016-04-25 | $0.47 | $0.47 | 0 |
| 2016-04-22 | $0.47 | $0.47 | 0 |
| 2016-04-21 | $0.47 | $0.47 | 0 |
| 2016-04-20 | $0.47 | $0.47 | 10,000 |
| 2016-04-19 | $0.45 | $0.45 | 17,200 |
| 2016-04-18 | $0.45 | $0.45 | 10,000 |
| 2016-04-15 | $0.41 | $0.41 | 2,100 |
| 2016-04-14 | $0.43 | $0.43 | 8,900 |
| 2016-04-13 | $0.45 | $0.45 | 3,000 |
| 2016-04-12 | $0.43 | $0.43 | 22,900 |
| 2016-04-11 | $0.37 | $0.37 | 0 |
| 2016-04-08 | $0.37 | $0.37 | 33,000 |
| 2016-04-07 | $0.35 | $0.35 | 700 |
| 2016-04-06 | $0.33 | $0.33 | 2,300 |
| 2016-04-05 | $0.33 | $0.33 | 700 |
| 2016-04-04 | $0.33 | $0.33 | 4,800 |
| 2016-04-01 | $0.34 | $0.34 | 45,000 |
| 2016-03-31 | $0.34 | $0.34 | 0 |
| 2016-03-30 | $0.34 | $0.34 | 37,000 |
| 2016-03-29 | $0.33 | $0.33 | 3,200 |
| 2016-03-28 | $0.34 | $0.34 | 6,200 |
| 2016-03-24 | $0.34 | $0.34 | 0 |
| 2016-03-23 | $0.34 | $0.34 | 0 |
| 2016-03-22 | $0.34 | $0.34 | 20,000 |
| 2016-03-21 | $0.35 | $0.35 | 0 |
| 2016-03-18 | $0.35 | $0.35 | 12,600 |
| 2016-03-17 | $0.33 | $0.33 | 20,200 |
| 2016-03-16 | $0.34 | $0.34 | 13,000 |
| 2016-03-15 | $0.33 | $0.33 | 1,000 |
| 2016-03-14 | $0.35 | $0.35 | 0 |
| 2016-03-11 | $0.35 | $0.35 | 0 |
| 2016-03-10 | $0.35 | $0.35 | 5,000 |
| 2016-03-09 | $0.36 | $0.36 | 10,000 |
| 2016-03-08 | $0.34 | $0.34 | 5,000 |
| 2016-03-07 | $0.31 | $0.31 | 14,000 |
| 2016-03-04 | $0.32 | $0.32 | 68,800 |
| 2016-03-03 | $0.29 | $0.29 | 8,000 |
| 2016-03-02 | $0.27 | $0.27 | 0 |
| 2016-03-01 | $0.27 | $0.27 | 5,000 |
| 2016-02-29 | $0.30 | $0.30 | 2,500 |
| 2016-02-26 | $0.30 | $0.30 | 0 |
| 2016-02-25 | $0.30 | $0.30 | 100,000 |
| 2016-02-24 | $0.27 | $0.27 | 0 |
| 2016-02-23 | $0.27 | $0.27 | 0 |
| 2016-02-22 | $0.27 | $0.27 | 0 |
| 2016-02-19 | $0.27 | $0.27 | 0 |
| 2016-02-18 | $0.27 | $0.27 | 0 |
| 2016-02-17 | $0.27 | $0.27 | 10,000 |
| 2016-02-16 | $0.28 | $0.28 | 16,500 |
| 2016-02-12 | $0.30 | $0.30 | 0 |
| 2016-02-11 | $0.30 | $0.30 | 3,500 |
| 2016-02-10 | $0.27 | $0.27 | 0 |
| 2016-02-09 | $0.27 | $0.27 | 4,000 |
| 2016-02-08 | $0.27 | $0.27 | 4,000 |
| 2016-02-05 | $0.26 | $0.26 | 0 |
| 2016-02-04 | $0.26 | $0.26 | 0 |
| 2016-02-03 | $0.26 | $0.26 | 5,000 |
| 2016-02-02 | $0.25 | $0.25 | 0 |
| 2016-02-01 | $0.25 | $0.25 | 10,000 |
| 2016-01-29 | $0.22 | $0.22 | 0 |
| 2016-01-28 | $0.22 | $0.22 | 0 |
| 2016-01-27 | $0.22 | $0.22 | 0 |
| 2016-01-26 | $0.22 | $0.22 | 0 |
| 2016-01-25 | $0.22 | $0.22 | 10,000 |
| 2016-01-22 | $0.16 | $0.16 | 0 |
| 2016-01-21 | $0.16 | $0.16 | 0 |
| 2016-01-20 | $0.16 | $0.16 | 0 |
| 2016-01-19 | $0.16 | $0.16 | 4,300 |
| 2016-01-15 | $0.16 | $0.16 | 5,000 |
| 2016-01-14 | $0.16 | $0.16 | 0 |
| 2016-01-13 | $0.16 | $0.16 | 0 |
| 2016-01-12 | $0.16 | $0.16 | 0 |
| 2016-01-11 | $0.16 | $0.16 | 15,000 |
| 2016-01-08 | $0.18 | $0.18 | 15,000 |
| 2016-01-07 | $0.18 | $0.18 | 0 |
| 2016-01-06 | $0.18 | $0.18 | 3,500 |
| 2016-01-05 | $0.20 | $0.20 | 0 |
| 2016-01-04 | $0.20 | $0.20 | 7,500 |