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
- 2003-10-27 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 | $0.35 | $0.35 | 31,890 |
| 2016-12-29 | $0.30 | $0.30 | 18,830 |
| 2016-12-28 | $0.29 | $0.29 | 12,500 |
| 2016-12-27 | $0.29 | $0.29 | 2,900 |
| 2016-12-23 | $0.35 | $0.35 | 0 |
| 2016-12-22 | $0.35 | $0.35 | 16,100 |
| 2016-12-21 | $0.35 | $0.35 | 2,114 |
| 2016-12-20 | $0.31 | $0.31 | 3,500 |
| 2016-12-19 | $0.34 | $0.34 | 24,500 |
| 2016-12-16 | $0.32 | $0.32 | 43,585 |
| 2016-12-15 | $0.33 | $0.33 | 4,300 |
| 2016-12-14 | $0.35 | $0.35 | 20,100 |
| 2016-12-13 | $0.36 | $0.36 | 21,600 |
| 2016-12-12 | $0.34 | $0.34 | 1,727 |
| 2016-12-09 | $0.33 | $0.33 | 23,427 |
| 2016-12-08 | $0.34 | $0.34 | 6,000 |
| 2016-12-07 | $0.34 | $0.34 | 0 |
| 2016-12-06 | $0.34 | $0.34 | 18,868 |
| 2016-12-05 | $0.39 | $0.39 | 11,323 |
| 2016-12-02 | $0.39 | $0.39 | 16,600 |
| 2016-12-01 | $0.36 | $0.36 | 20,320 |
| 2016-11-30 | $0.39 | $0.39 | 16,200 |
| 2016-11-29 | $0.40 | $0.40 | 5,857 |
| 2016-11-28 | $0.45 | $0.45 | 36,600 |
| 2016-11-25 | $0.40 | $0.40 | 52,284 |
| 2016-11-23 | $0.37 | $0.37 | 35,285 |
| 2016-11-22 | $0.18 | $0.18 | 900 |
| 2016-11-21 | $0.18 | $0.18 | 5,850 |
| 2016-11-18 | $0.18 | $0.18 | 3,110 |
| 2016-11-17 | $0.19 | $0.19 | 20,275 |
| 2016-11-16 | $0.19 | $0.19 | 31,873 |
| 2016-11-15 | $0.20 | $0.20 | 44,185 |
| 2016-11-14 | $0.20 | $0.20 | 28,957 |
| 2016-11-11 | $0.20 | $0.20 | 22,618 |
| 2016-11-10 | $0.20 | $0.20 | 66,700 |
| 2016-11-09 | $0.16 | $0.16 | 13,200 |
| 2016-11-08 | $0.20 | $0.20 | 22,757 |
| 2016-11-07 | $0.23 | $0.23 | 145,273 |
| 2016-11-04 | $0.22 | $0.22 | 270,253 |
| 2016-11-03 | $0.45 | $0.45 | 9,300 |
| 2016-11-02 | $0.50 | $0.50 | 0 |
| 2016-11-01 | $0.50 | $0.50 | 0 |
| 2016-10-31 | $0.50 | $0.50 | 5,300 |
| 2016-10-28 | $0.50 | $0.50 | 0 |
| 2016-10-27 | $0.50 | $0.50 | 162 |
| 2016-10-26 | $0.50 | $0.50 | 2,700 |
| 2016-10-25 | $0.51 | $0.51 | 7,535 |
| 2016-10-24 | $0.51 | $0.51 | 0 |
| 2016-10-21 | $0.51 | $0.51 | 0 |
| 2016-10-20 | $0.51 | $0.51 | 1,190 |
| 2016-10-19 | $0.51 | $0.51 | 3,185 |
| 2016-10-18 | $0.49 | $0.49 | 7,200 |
| 2016-10-17 | $0.53 | $0.53 | 18,600 |
| 2016-10-14 | $0.55 | $0.55 | 22,510 |
| 2016-10-13 | $0.60 | $0.60 | 0 |
| 2016-10-12 | $0.60 | $0.60 | 18,900 |
| 2016-10-11 | $0.60 | $0.60 | 1,000 |
| 2016-10-10 | $0.60 | $0.60 | 0 |
| 2016-10-07 | $0.60 | $0.60 | 6,000 |
| 2016-10-06 | $0.63 | $0.63 | 300 |
| 2016-10-05 | $0.63 | $0.63 | 300 |
| 2016-10-04 | $0.64 | $0.64 | 0 |
| 2016-10-03 | $0.64 | $0.64 | 0 |
| 2016-09-30 | $0.64 | $0.64 | 1,000 |
| 2016-09-29 | $0.55 | $0.55 | 6,700 |
| 2016-09-28 | $0.54 | $0.54 | 2,400 |
| 2016-09-27 | $0.51 | $0.51 | 20,595 |
| 2016-09-26 | $0.51 | $0.51 | 12,300 |
| 2016-09-23 | $0.69 | $0.69 | 500 |
| 2016-09-22 | $0.70 | $0.70 | 18,873 |
| 2016-09-21 | $0.58 | $0.58 | 0 |
| 2016-09-20 | $0.58 | $0.58 | 0 |
| 2016-09-19 | $0.58 | $0.58 | 600 |
| 2016-09-16 | $0.58 | $0.58 | 2,067 |
| 2016-09-15 | $0.58 | $0.58 | 300 |
| 2016-09-14 | $0.58 | $0.58 | 0 |
| 2016-09-13 | $0.58 | $0.58 | 0 |
| 2016-09-12 | $0.58 | $0.58 | 1,500 |
| 2016-09-09 | $0.58 | $0.58 | 500 |
| 2016-09-08 | $0.58 | $0.58 | 11,127 |
| 2016-09-07 | $0.64 | $0.64 | 0 |
| 2016-09-06 | $0.64 | $0.64 | 10,400 |
| 2016-09-02 | $0.63 | $0.63 | 400 |
| 2016-09-01 | $0.63 | $0.63 | 7,200 |
| 2016-08-31 | $0.64 | $0.64 | 1,000 |
| 2016-08-30 | $0.64 | $0.64 | 14,595 |
| 2016-08-29 | $0.70 | $0.70 | 0 |
| 2016-08-26 | $0.70 | $0.70 | 12,108 |
| 2016-08-25 | $0.72 | $0.72 | 1,200 |
| 2016-08-24 | $0.72 | $0.72 | 1,936 |
| 2016-08-23 | $0.72 | $0.72 | 6,000 |
| 2016-08-22 | $0.68 | $0.68 | 4,200 |
| 2016-08-19 | $0.74 | $0.74 | 0 |
| 2016-08-18 | $0.74 | $0.74 | 500 |
| 2016-08-17 | $0.74 | $0.74 | 8,909 |
| 2016-08-16 | $0.70 | $0.70 | 3,400 |
| 2016-08-15 | $0.68 | $0.68 | 15,400 |
| 2016-08-12 | $0.65 | $0.65 | 4,400 |
| 2016-08-11 | $0.65 | $0.65 | 300 |
| 2016-08-10 | $0.65 | $0.65 | 5,570 |
| 2016-08-09 | $0.54 | $0.54 | 0 |
| 2016-08-08 | $0.54 | $0.54 | 1,150 |
| 2016-08-05 | $0.54 | $0.54 | 7,269 |
| 2016-08-04 | $0.53 | $0.53 | 5,237 |
| 2016-08-03 | $0.54 | $0.54 | 44,610 |
| 2016-08-02 | $0.53 | $0.53 | 4,800 |
| 2016-08-01 | $0.51 | $0.51 | 300 |
| 2016-07-29 | $0.51 | $0.51 | 0 |
| 2016-07-28 | $0.51 | $0.51 | 45,715 |
| 2016-07-27 | $0.55 | $0.55 | 4,500 |
| 2016-07-26 | $0.55 | $0.55 | 4,200 |
| 2016-07-25 | $0.55 | $0.55 | 8,111 |
| 2016-07-22 | $0.64 | $0.64 | 5,300 |
| 2016-07-21 | $0.64 | $0.64 | 200 |
| 2016-07-20 | $0.64 | $0.64 | 0 |
| 2016-07-19 | $0.64 | $0.64 | 100 |
| 2016-07-18 | $0.62 | $0.62 | 500 |
| 2016-07-15 | $0.64 | $0.64 | 100 |
| 2016-07-14 | $0.64 | $0.64 | 2,300 |
| 2016-07-13 | $0.64 | $0.64 | 1,300 |
| 2016-07-12 | $0.64 | $0.64 | 10,700 |
| 2016-07-11 | $0.66 | $0.66 | 100 |
| 2016-07-08 | $0.56 | $0.56 | 1,500 |
| 2016-07-07 | $0.55 | $0.55 | 5,777 |
| 2016-07-06 | $0.60 | $0.60 | 0 |
| 2016-07-05 | $0.60 | $0.60 | 2,300 |
| 2016-07-01 | $0.60 | $0.60 | 18,370 |
| 2016-06-30 | $0.64 | $0.64 | 0 |
| 2016-06-29 | $0.64 | $0.64 | 0 |
| 2016-06-28 | $0.64 | $0.64 | 2,033 |
| 2016-06-27 | $0.62 | $0.62 | 2,267 |
| 2016-06-24 | $0.65 | $0.65 | 200 |
| 2016-06-23 | $0.62 | $0.62 | 11,475 |
| 2016-06-22 | $0.65 | $0.65 | 19,950 |
| 2016-06-21 | $0.64 | $0.64 | 0 |
| 2016-06-20 | $0.64 | $0.64 | 4,800 |
| 2016-06-17 | $0.64 | $0.64 | 4,800 |
| 2016-06-16 | $0.65 | $0.65 | 7,200 |
| 2016-06-15 | $0.65 | $0.65 | 1,400 |
| 2016-06-14 | $0.65 | $0.65 | 200 |
| 2016-06-13 | $0.60 | $0.60 | 12,625 |
| 2016-06-10 | $0.65 | $0.65 | 8,200 |
| 2016-06-09 | $0.65 | $0.65 | 2,551 |
| 2016-06-08 | $0.65 | $0.65 | 5,200 |
| 2016-06-07 | $0.65 | $0.65 | 45,174 |
| 2016-06-06 | $0.70 | $0.70 | 500 |
| 2016-06-03 | $0.73 | $0.73 | 3,050 |
| 2016-06-02 | $0.70 | $0.70 | 10,200 |
| 2016-06-01 | $0.73 | $0.73 | 0 |
| 2016-05-31 | $0.73 | $0.73 | 2,700 |
| 2016-05-27 | $0.75 | $0.75 | 1,100 |
| 2016-05-26 | $0.75 | $0.75 | 5,300 |
| 2016-05-25 | $0.75 | $0.75 | 1,000 |
| 2016-05-24 | $0.64 | $0.64 | 6,542 |
| 2016-05-23 | $0.75 | $0.75 | 6,500 |
| 2016-05-20 | $0.75 | $0.75 | 200 |
| 2016-05-19 | $0.72 | $0.72 | 1,000 |
| 2016-05-18 | $0.72 | $0.72 | 8,565 |
| 2016-05-17 | $0.74 | $0.74 | 5,703 |
| 2016-05-16 | $0.70 | $0.70 | 13,291 |
| 2016-05-13 | $0.75 | $0.75 | 0 |
| 2016-05-12 | $0.75 | $0.75 | 1,300 |
| 2016-05-11 | $0.74 | $0.74 | 11,051 |
| 2016-05-10 | $0.80 | $0.80 | 6,300 |
| 2016-05-09 | $0.75 | $0.75 | 2,800 |
| 2016-05-06 | $0.80 | $0.80 | 13,408 |
| 2016-05-05 | $0.77 | $0.77 | 1,500 |
| 2016-05-04 | $0.79 | $0.79 | 10,666 |
| 2016-05-03 | $0.80 | $0.80 | 6,700 |
| 2016-05-02 | $0.80 | $0.80 | 0 |
| 2016-04-29 | $0.80 | $0.80 | 950 |
| 2016-04-28 | $0.81 | $0.81 | 9,000 |
| 2016-04-27 | $0.80 | $0.80 | 0 |
| 2016-04-26 | $0.80 | $0.80 | 1,200 |
| 2016-04-25 | $0.80 | $0.80 | 500 |
| 2016-04-22 | $0.80 | $0.80 | 1,414 |
| 2016-04-21 | $0.81 | $0.81 | 0 |
| 2016-04-20 | $0.81 | $0.81 | 1,200 |
| 2016-04-19 | $0.81 | $0.81 | 0 |
| 2016-04-18 | $0.81 | $0.81 | 2,115 |
| 2016-04-15 | $0.81 | $0.81 | 3,000 |
| 2016-04-14 | $0.82 | $0.82 | 2,380 |
| 2016-04-13 | $0.82 | $0.82 | 1,000 |
| 2016-04-12 | $0.81 | $0.81 | 2,543 |
| 2016-04-11 | $0.82 | $0.82 | 1,000 |
| 2016-04-08 | $0.82 | $0.82 | 12,700 |
| 2016-04-07 | $0.85 | $0.85 | 5,000 |
| 2016-04-06 | $0.85 | $0.85 | 12,971 |
| 2016-04-05 | $0.92 | $0.92 | 200 |
| 2016-04-04 | $0.92 | $0.92 | 4,084 |
| 2016-04-01 | $0.92 | $0.92 | 10,500 |
| 2016-03-31 | $0.90 | $0.90 | 10,800 |
| 2016-03-30 | $0.87 | $0.87 | 16,000 |
| 2016-03-29 | $0.87 | $0.87 | 7,800 |
| 2016-03-28 | $0.87 | $0.87 | 900 |
| 2016-03-24 | $0.88 | $0.88 | 0 |
| 2016-03-23 | $0.88 | $0.88 | 200 |
| 2016-03-22 | $0.88 | $0.88 | 500 |
| 2016-03-21 | $0.88 | $0.88 | 2,700 |
| 2016-03-18 | $0.88 | $0.88 | 2,245 |
| 2016-03-17 | $0.88 | $0.88 | 0 |
| 2016-03-16 | $0.88 | $0.88 | 1,500 |
| 2016-03-15 | $0.85 | $0.85 | 2,800 |
| 2016-03-14 | $0.82 | $0.82 | 112 |
| 2016-03-11 | $0.82 | $0.82 | 0 |
| 2016-03-10 | $0.82 | $0.82 | 1,900 |
| 2016-03-09 | $0.80 | $0.80 | 16,537 |
| 2016-03-08 | $0.81 | $0.81 | 0 |
| 2016-03-07 | $0.81 | $0.81 | 5,574 |
| 2016-03-04 | $0.84 | $0.84 | 41,738 |
| 2016-03-03 | $0.90 | $0.90 | 10,744 |
| 2016-03-02 | $0.93 | $0.93 | 11,701 |
| 2016-03-01 | $0.94 | $0.94 | 2,728 |
| 2016-02-29 | $0.94 | $0.94 | 2,300 |
| 2016-02-26 | $0.94 | $0.94 | 1,000 |
| 2016-02-25 | $0.94 | $0.94 | 8,010 |
| 2016-02-24 | $0.92 | $0.92 | 0 |
| 2016-02-23 | $0.92 | $0.92 | 9,300 |
| 2016-02-22 | $0.90 | $0.90 | 3,340 |
| 2016-02-19 | $0.89 | $0.89 | 404 |
| 2016-02-18 | $0.90 | $0.90 | 12,450 |
| 2016-02-17 | $0.90 | $0.90 | 1,000 |
| 2016-02-16 | $0.89 | $0.89 | 7,709 |
| 2016-02-12 | $0.85 | $0.85 | 10,218 |
| 2016-02-11 | $0.75 | $0.75 | 2,600 |
| 2016-02-10 | $0.75 | $0.75 | 7,126 |
| 2016-02-09 | $0.75 | $0.75 | 2,520 |
| 2016-02-08 | $0.75 | $0.75 | 0 |
| 2016-02-05 | $0.75 | $0.75 | 0 |
| 2016-02-04 | $0.75 | $0.75 | 2,400 |
| 2016-02-03 | $0.75 | $0.75 | 0 |
| 2016-02-02 | $0.75 | $0.75 | 3,288 |
| 2016-02-01 | $0.74 | $0.74 | 7,922 |
| 2016-01-29 | $0.74 | $0.74 | 3,586 |
| 2016-01-28 | $0.74 | $0.74 | 3,900 |
| 2016-01-27 | $0.75 | $0.75 | 12,341 |
| 2016-01-26 | $0.84 | $0.84 | 11,544 |
| 2016-01-25 | $0.75 | $0.75 | 6,000 |
| 2016-01-22 | $0.85 | $0.85 | 3,720 |
| 2016-01-21 | $0.84 | $0.84 | 8,629 |
| 2016-01-20 | $0.85 | $0.85 | 8,270 |
| 2016-01-19 | $0.87 | $0.87 | 15,900 |
| 2016-01-15 | $0.82 | $0.82 | 4,897 |
| 2016-01-14 | $0.94 | $0.94 | 4,112 |
| 2016-01-13 | $0.86 | $0.86 | 0 |
| 2016-01-12 | $0.86 | $0.86 | 0 |
| 2016-01-11 | $0.86 | $0.86 | 27,188 |
| 2016-01-08 | $0.94 | $0.94 | 11,320 |
| 2016-01-07 | $0.90 | $0.90 | 0 |
| 2016-01-06 | $0.90 | $0.90 | 1,315 |
| 2016-01-05 | $0.94 | $0.94 | 460 |
| 2016-01-04 | $0.94 | $0.94 | 5,510 |