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
- 2012-04-18 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 | $0.45 | $0.55 | 25,000 |
| 2016-12-29 | $0.45 | $0.55 | 502,000 |
| 2016-12-28 | $0.43 | $0.53 | 11,800 |
| 2016-12-27 | $0.43 | $0.53 | 107,000 |
| 2016-12-23 | $0.43 | $0.53 | 0 |
| 2016-12-22 | $0.43 | $0.53 | 1,000 |
| 2016-12-21 | $0.43 | $0.53 | 0 |
| 2016-12-20 | $0.43 | $0.53 | 4,000 |
| 2016-12-19 | $0.42 | $0.51 | 7,500 |
| 2016-12-16 | $0.42 | $0.51 | 0 |
| 2016-12-15 | $0.42 | $0.51 | 0 |
| 2016-12-14 | $0.42 | $0.51 | 15,300 |
| 2016-12-13 | $0.42 | $0.51 | 0 |
| 2016-12-12 | $0.42 | $0.51 | 17,000 |
| 2016-12-09 | $0.42 | $0.51 | 16,500 |
| 2016-12-08 | $0.41 | $0.50 | 0 |
| 2016-12-07 | $0.41 | $0.50 | 0 |
| 2016-12-06 | $0.41 | $0.50 | 0 |
| 2016-12-05 | $0.41 | $0.50 | 0 |
| 2016-12-02 | $0.41 | $0.50 | 0 |
| 2016-12-01 | $0.41 | $0.50 | 103,500 |
| 2016-11-30 | $0.41 | $0.50 | 8,000 |
| 2016-11-29 | $0.39 | $0.48 | 14,000 |
| 2016-11-28 | $0.40 | $0.49 | 63,700 |
| 2016-11-25 | $0.40 | $0.49 | 330,600 |
| 2016-11-23 | $0.40 | $0.49 | 0 |
| 2016-11-22 | $0.40 | $0.49 | 489,900 |
| 2016-11-21 | $0.40 | $0.49 | 27,300 |
| 2016-11-18 | $0.40 | $0.49 | 0 |
| 2016-11-17 | $0.40 | $0.49 | 6,200 |
| 2016-11-16 | $0.38 | $0.47 | 38,700 |
| 2016-11-15 | $0.42 | $0.51 | 0 |
| 2016-11-14 | $0.42 | $0.51 | 5,300 |
| 2016-11-11 | $0.43 | $0.53 | 0 |
| 2016-11-10 | $0.43 | $0.53 | 4,000 |
| 2016-11-09 | $0.43 | $0.53 | 1,500 |
| 2016-11-08 | $0.43 | $0.53 | 1,000 |
| 2016-11-07 | $0.43 | $0.53 | 100 |
| 2016-11-04 | $0.43 | $0.53 | 9,000 |
| 2016-11-03 | $0.43 | $0.53 | 26,400 |
| 2016-11-02 | $0.43 | $0.53 | 0 |
| 2016-11-01 | $0.43 | $0.53 | 0 |
| 2016-10-31 | $0.43 | $0.53 | 20,000 |
| 2016-10-28 | $0.43 | $0.53 | 0 |
| 2016-10-27 | $0.43 | $0.53 | 66,600 |
| 2016-10-26 | $0.43 | $0.53 | 162,500 |
| 2016-10-25 | $0.46 | $0.56 | 43,000 |
| 2016-10-24 | $0.44 | $0.54 | 70,000 |
| 2016-10-21 | $0.43 | $0.53 | 50,000 |
| 2016-10-20 | $0.43 | $0.53 | 80,000 |
| 2016-10-19 | $0.43 | $0.53 | 57,900 |
| 2016-10-18 | $0.43 | $0.53 | 76,000 |
| 2016-10-17 | $0.43 | $0.53 | 100,000 |
| 2016-10-14 | $0.43 | $0.53 | 113,000 |
| 2016-10-13 | $0.43 | $0.53 | 100,000 |
| 2016-10-12 | $0.43 | $0.53 | 150,000 |
| 2016-10-11 | $0.43 | $0.53 | 151,400 |
| 2016-10-10 | $0.43 | $0.53 | 200,400 |
| 2016-10-07 | $0.46 | $0.56 | 251,300 |
| 2016-10-06 | $0.45 | $0.55 | 201,800 |
| 2016-10-05 | $0.44 | $0.54 | 307,600 |
| 2016-10-04 | $0.46 | $0.56 | 5,400 |
| 2016-10-03 | $0.44 | $0.54 | 26,800 |
| 2016-09-30 | $0.44 | $0.54 | 0 |
| 2016-09-29 | $0.44 | $0.54 | 20,600 |
| 2016-09-28 | $0.46 | $0.56 | 10,000 |
| 2016-09-27 | $0.43 | $0.53 | 7,100 |
| 2016-09-26 | $0.43 | $0.53 | 0 |
| 2016-09-23 | $0.43 | $0.53 | 24,000 |
| 2016-09-22 | $0.46 | $0.56 | 9,200 |
| 2016-09-21 | $0.46 | $0.56 | 0 |
| 2016-09-20 | $0.46 | $0.56 | 0 |
| 2016-09-19 | $0.46 | $0.56 | 228,200 |
| 2016-09-16 | $0.45 | $0.55 | 0 |
| 2016-09-15 | $0.45 | $0.55 | 0 |
| 2016-09-14 | $0.45 | $0.55 | 0 |
| 2016-09-13 | $0.45 | $0.55 | 0 |
| 2016-09-12 | $0.45 | $0.55 | 0 |
| 2016-09-09 | $0.45 | $0.55 | 6,000 |
| 2016-09-08 | $0.44 | $0.54 | 400 |
| 2016-09-07 | $0.43 | $0.53 | 0 |
| 2016-09-06 | $0.43 | $0.53 | 20,000 |
| 2016-09-02 | $0.42 | $0.51 | 0 |
| 2016-09-01 | $0.42 | $0.51 | 18,500 |
| 2016-08-31 | $0.42 | $0.51 | 0 |
| 2016-08-30 | $0.42 | $0.51 | 43,300 |
| 2016-08-29 | $0.43 | $0.53 | 0 |
| 2016-08-26 | $0.43 | $0.53 | 0 |
| 2016-08-25 | $0.43 | $0.53 | 112,600 |
| 2016-08-24 | $0.46 | $0.56 | 115,600 |
| 2016-08-23 | $0.46 | $0.56 | 0 |
| 2016-08-22 | $0.46 | $0.56 | 151,800 |
| 2016-08-19 | $0.42 | $0.51 | 0 |
| 2016-08-18 | $0.42 | $0.51 | 170,100 |
| 2016-08-17 | $0.45 | $0.55 | 215,500 |
| 2016-08-16 | $0.43 | $0.53 | 165,400 |
| 2016-08-15 | $0.45 | $0.55 | 0 |
| 2016-08-12 | $0.45 | $0.55 | 0 |
| 2016-08-11 | $0.45 | $0.55 | 0 |
| 2016-08-10 | $0.45 | $0.55 | 507,500 |
| 2016-08-09 | $0.48 | $0.59 | 0 |
| 2016-08-08 | $0.48 | $0.59 | 5,600 |
| 2016-08-05 | $0.45 | $0.55 | 7,800 |
| 2016-08-04 | $0.43 | $0.53 | 19,300 |
| 2016-08-03 | $0.43 | $0.53 | 182,500 |
| 2016-08-02 | $0.51 | $0.62 | 0 |
| 2016-08-01 | $0.51 | $0.60 | 0 |
| 2016-07-29 | $0.51 | $0.60 | 0 |
| 2016-07-28 | $0.51 | $0.60 | 0 |
| 2016-07-27 | $0.51 | $0.60 | 1,300 |
| 2016-07-26 | $0.46 | $0.54 | 2,000 |
| 2016-07-25 | $0.45 | $0.53 | 0 |
| 2016-07-22 | $0.45 | $0.53 | 0 |
| 2016-07-21 | $0.45 | $0.53 | 179,300 |
| 2016-07-20 | $0.45 | $0.53 | 19,200 |
| 2016-07-19 | $0.49 | $0.58 | 2,800 |
| 2016-07-18 | $0.48 | $0.57 | 0 |
| 2016-07-15 | $0.48 | $0.57 | 34,200 |
| 2016-07-14 | $0.45 | $0.53 | 7,300 |
| 2016-07-13 | $0.48 | $0.57 | 20,100 |
| 2016-07-12 | $0.45 | $0.53 | 100 |
| 2016-07-11 | $0.48 | $0.57 | 1,800 |
| 2016-07-08 | $0.43 | $0.51 | 2,900 |
| 2016-07-07 | $0.48 | $0.57 | 0 |
| 2016-07-06 | $0.48 | $0.57 | 17,500 |
| 2016-07-05 | $0.46 | $0.54 | 0 |
| 2016-07-01 | $0.46 | $0.54 | 0 |
| 2016-06-30 | $0.46 | $0.54 | 0 |
| 2016-06-29 | $0.46 | $0.54 | 2,600 |
| 2016-06-28 | $0.41 | $0.48 | 2,500 |
| 2016-06-27 | $0.44 | $0.52 | 18,300 |
| 2016-06-24 | $0.42 | $0.50 | 24,300 |
| 2016-06-23 | $0.47 | $0.55 | 0 |
| 2016-06-22 | $0.47 | $0.55 | 0 |
| 2016-06-21 | $0.47 | $0.55 | 0 |
| 2016-06-20 | $0.47 | $0.55 | 25,000 |
| 2016-06-17 | $0.46 | $0.54 | 94,300 |
| 2016-06-16 | $0.46 | $0.54 | 81,300 |
| 2016-06-15 | $0.44 | $0.52 | 22,000 |
| 2016-06-14 | $0.44 | $0.52 | 0 |
| 2016-06-13 | $0.44 | $0.52 | 59,600 |
| 2016-06-10 | $0.43 | $0.51 | 7,700 |
| 2016-06-09 | $0.44 | $0.52 | 54,000 |
| 2016-06-08 | $0.48 | $0.57 | 200 |
| 2016-06-07 | $0.45 | $0.53 | 19,300 |
| 2016-06-06 | $0.43 | $0.51 | 0 |
| 2016-06-03 | $0.43 | $0.51 | 0 |
| 2016-06-02 | $0.43 | $0.51 | 60,600 |
| 2016-06-01 | $0.43 | $0.51 | 18,200 |
| 2016-05-31 | $0.42 | $0.50 | 6,000 |
| 2016-05-27 | $0.42 | $0.50 | 0 |
| 2016-05-26 | $0.42 | $0.50 | 0 |
| 2016-05-25 | $0.42 | $0.50 | 60,100 |
| 2016-05-24 | $0.42 | $0.50 | 28,500 |
| 2016-05-23 | $0.44 | $0.52 | 3,300 |
| 2016-05-20 | $0.44 | $0.52 | 7,200 |
| 2016-05-19 | $0.42 | $0.50 | 86,500 |
| 2016-05-18 | $0.42 | $0.50 | 0 |
| 2016-05-17 | $0.42 | $0.50 | 0 |
| 2016-05-16 | $0.42 | $0.50 | 0 |
| 2016-05-13 | $0.42 | $0.50 | 107,800 |
| 2016-05-12 | $0.47 | $0.55 | 56,500 |
| 2016-05-11 | $0.45 | $0.53 | 0 |
| 2016-05-10 | $0.45 | $0.53 | 0 |
| 2016-05-09 | $0.45 | $0.53 | 0 |
| 2016-05-06 | $0.45 | $0.53 | 512,600 |
| 2016-05-05 | $0.44 | $0.52 | 0 |
| 2016-05-04 | $0.44 | $0.52 | 0 |
| 2016-05-03 | $0.44 | $0.52 | 58,600 |
| 2016-05-02 | $0.44 | $0.52 | 12,600 |
| 2016-04-29 | $0.46 | $0.54 | 13,300 |
| 2016-04-28 | $0.47 | $0.55 | 4,800 |
| 2016-04-27 | $0.46 | $0.54 | 101,500 |
| 2016-04-26 | $0.44 | $0.52 | 8,700 |
| 2016-04-25 | $0.46 | $0.54 | 15,000 |
| 2016-04-22 | $0.46 | $0.54 | 52,900 |
| 2016-04-21 | $0.46 | $0.54 | 62,400 |
| 2016-04-20 | $0.47 | $0.55 | 82,600 |
| 2016-04-19 | $0.44 | $0.52 | 69,000 |
| 2016-04-18 | $0.53 | $0.63 | 700 |
| 2016-04-15 | $0.49 | $0.58 | 0 |
| 2016-04-14 | $0.49 | $0.58 | 0 |
| 2016-04-13 | $0.49 | $0.58 | 33,600 |
| 2016-04-12 | $0.50 | $0.59 | 0 |
| 2016-04-11 | $0.50 | $0.59 | 0 |
| 2016-04-08 | $0.50 | $0.59 | 0 |
| 2016-04-07 | $0.50 | $0.59 | 10,700 |
| 2016-04-06 | $0.49 | $0.58 | 10,600 |
| 2016-04-05 | $0.49 | $0.58 | 19,600 |
| 2016-04-04 | $0.52 | $0.61 | 0 |
| 2016-04-01 | $0.52 | $0.61 | 0 |
| 2016-03-31 | $0.52 | $0.61 | 8,300 |
| 2016-03-30 | $0.55 | $0.65 | 12,700 |
| 2016-03-29 | $0.53 | $0.63 | 0 |
| 2016-03-28 | $0.53 | $0.63 | 5,100 |
| 2016-03-24 | $0.51 | $0.60 | 0 |
| 2016-03-23 | $0.51 | $0.60 | 0 |
| 2016-03-22 | $0.51 | $0.60 | 97,200 |
| 2016-03-21 | $0.50 | $0.59 | 127,800 |
| 2016-03-18 | $0.50 | $0.59 | 0 |
| 2016-03-17 | $0.50 | $0.59 | 148,200 |
| 2016-03-16 | $0.49 | $0.58 | 28,500 |
| 2016-03-15 | $0.49 | $0.58 | 11,300 |
| 2016-03-14 | $0.52 | $0.61 | 35,200 |
| 2016-03-11 | $0.51 | $0.60 | 4,100 |
| 2016-03-10 | $0.47 | $0.55 | 0 |
| 2016-03-09 | $0.47 | $0.55 | 19,500 |
| 2016-03-08 | $0.48 | $0.57 | 2,100 |
| 2016-03-07 | $0.48 | $0.57 | 64,400 |
| 2016-03-04 | $0.47 | $0.55 | 26,900 |
| 2016-03-03 | $0.47 | $0.55 | 0 |
| 2016-03-02 | $0.47 | $0.55 | 0 |
| 2016-03-01 | $0.47 | $0.55 | 0 |
| 2016-02-29 | $0.47 | $0.55 | 88,100 |
| 2016-02-26 | $0.43 | $0.51 | 34,900 |
| 2016-02-25 | $0.47 | $0.55 | 42,600 |
| 2016-02-24 | $0.45 | $0.53 | 3,000 |
| 2016-02-23 | $0.48 | $0.57 | 24,000 |
| 2016-02-22 | $0.44 | $0.52 | 13,300 |
| 2016-02-19 | $0.43 | $0.51 | 13,400 |
| 2016-02-18 | $0.43 | $0.51 | 21,600 |
| 2016-02-17 | $0.41 | $0.48 | 24,900 |
| 2016-02-16 | $0.41 | $0.48 | 46,600 |
| 2016-02-12 | $0.44 | $0.52 | 16,300 |
| 2016-02-11 | $0.45 | $0.53 | 0 |
| 2016-02-10 | $0.45 | $0.50 | 0 |
| 2016-02-09 | $0.45 | $0.50 | 19,000 |
| 2016-02-08 | $0.47 | $0.53 | 0 |
| 2016-02-05 | $0.47 | $0.53 | 26,000 |
| 2016-02-04 | $0.49 | $0.55 | 12,600 |
| 2016-02-03 | $0.49 | $0.55 | 0 |
| 2016-02-02 | $0.49 | $0.55 | 0 |
| 2016-02-01 | $0.49 | $0.55 | 82,800 |
| 2016-01-29 | $0.46 | $0.51 | 0 |
| 2016-01-28 | $0.46 | $0.51 | 0 |
| 2016-01-27 | $0.46 | $0.51 | 0 |
| 2016-01-26 | $0.46 | $0.51 | 132,300 |
| 2016-01-25 | $0.46 | $0.51 | 19,900 |
| 2016-01-22 | $0.46 | $0.51 | 0 |
| 2016-01-21 | $0.46 | $0.51 | 21,200 |
| 2016-01-20 | $0.47 | $0.53 | 35,700 |
| 2016-01-19 | $0.50 | $0.56 | 44,700 |
| 2016-01-15 | $0.51 | $0.57 | 72,200 |
| 2016-01-14 | $0.48 | $0.54 | 25,000 |
| 2016-01-13 | $0.48 | $0.54 | 132,300 |
| 2016-01-12 | $0.49 | $0.55 | 54,300 |
| 2016-01-11 | $0.51 | $0.57 | 0 |
| 2016-01-08 | $0.51 | $0.57 | 0 |
| 2016-01-07 | $0.51 | $0.57 | 22,000 |
| 2016-01-06 | $0.55 | $0.61 | 9,800 |
| 2016-01-05 | $0.53 | $0.59 | 0 |
| 2016-01-04 | $0.53 | $0.59 | 10,000 |