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
- 2001-06-27 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 | $0.45 | 38,000 |
| 2016-12-29 | $0.46 | $0.46 | 31,700 |
| 2016-12-28 | $0.44 | $0.44 | 69,400 |
| 2016-12-27 | $0.44 | $0.44 | 16,100 |
| 2016-12-23 | $0.45 | $0.45 | 52,500 |
| 2016-12-22 | $0.42 | $0.42 | 76,300 |
| 2016-12-21 | $0.44 | $0.44 | 31,900 |
| 2016-12-20 | $0.44 | $0.44 | 119,400 |
| 2016-12-19 | $0.45 | $0.45 | 38,200 |
| 2016-12-16 | $0.45 | $0.45 | 9,800 |
| 2016-12-15 | $0.45 | $0.45 | 50,600 |
| 2016-12-14 | $0.45 | $0.45 | 50,700 |
| 2016-12-13 | $0.45 | $0.45 | 17,600 |
| 2016-12-12 | $0.44 | $0.44 | 68,800 |
| 2016-12-09 | $0.47 | $0.47 | 60,400 |
| 2016-12-08 | $0.44 | $0.44 | 75,200 |
| 2016-12-07 | $0.46 | $0.46 | 23,600 |
| 2016-12-06 | $0.45 | $0.45 | 22,000 |
| 2016-12-05 | $0.46 | $0.46 | 18,100 |
| 2016-12-02 | $0.46 | $0.46 | 42,800 |
| 2016-12-01 | $0.48 | $0.48 | 14,200 |
| 2016-11-30 | $0.50 | $0.50 | 9,800 |
| 2016-11-29 | $0.50 | $0.50 | 13,800 |
| 2016-11-28 | $0.48 | $0.48 | 9,900 |
| 2016-11-25 | $0.50 | $0.50 | 13,000 |
| 2016-11-23 | $0.50 | $0.50 | 17,500 |
| 2016-11-22 | $0.50 | $0.50 | 24,000 |
| 2016-11-21 | $0.49 | $0.49 | 23,500 |
| 2016-11-18 | $0.51 | $0.51 | 89,300 |
| 2016-11-17 | $0.52 | $0.52 | 83,500 |
| 2016-11-16 | $0.54 | $0.54 | 79,000 |
| 2016-11-15 | $0.54 | $0.54 | 316,800 |
| 2016-11-14 | $0.40 | $0.40 | 22,300 |
| 2016-11-11 | $0.42 | $0.42 | 66,000 |
| 2016-11-10 | $0.42 | $0.42 | 90,100 |
| 2016-11-09 | $0.42 | $0.42 | 26,500 |
| 2016-11-08 | $0.42 | $0.42 | 58,000 |
| 2016-11-07 | $0.42 | $0.42 | 38,600 |
| 2016-11-04 | $0.44 | $0.44 | 85,100 |
| 2016-11-03 | $0.43 | $0.43 | 102,600 |
| 2016-11-02 | $0.42 | $0.42 | 48,900 |
| 2016-11-01 | $0.44 | $0.44 | 34,800 |
| 2016-10-31 | $0.44 | $0.44 | 20,900 |
| 2016-10-28 | $0.43 | $0.43 | 54,000 |
| 2016-10-27 | $0.43 | $0.43 | 48,600 |
| 2016-10-26 | $0.43 | $0.43 | 31,900 |
| 2016-10-25 | $0.44 | $0.44 | 34,800 |
| 2016-10-24 | $0.45 | $0.45 | 86,300 |
| 2016-10-21 | $0.48 | $0.48 | 211,300 |
| 2016-10-20 | $0.42 | $0.42 | 22,900 |
| 2016-10-19 | $0.43 | $0.43 | 181,800 |
| 2016-10-18 | $0.44 | $0.44 | 33,900 |
| 2016-10-17 | $0.43 | $0.43 | 22,100 |
| 2016-10-14 | $0.44 | $0.44 | 35,100 |
| 2016-10-13 | $0.45 | $0.45 | 81,300 |
| 2016-10-12 | $0.45 | $0.45 | 67,700 |
| 2016-10-11 | $0.46 | $0.46 | 18,900 |
| 2016-10-10 | $0.47 | $0.47 | 1,021,900 |
| 2016-10-07 | $0.48 | $0.48 | 99,900 |
| 2016-10-06 | $0.50 | $0.50 | 11,100 |
| 2016-10-05 | $0.50 | $0.50 | 18,100 |
| 2016-10-04 | $0.50 | $0.50 | 12,200 |
| 2016-10-03 | $0.49 | $0.49 | 115,500 |
| 2016-09-30 | $0.48 | $0.48 | 11,300 |
| 2016-09-29 | $0.48 | $0.48 | 29,300 |
| 2016-09-28 | $0.52 | $0.52 | 52,500 |
| 2016-09-27 | $0.50 | $0.50 | 159,500 |
| 2016-09-26 | $0.48 | $0.48 | 148,800 |
| 2016-09-23 | $0.47 | $0.47 | 95,700 |
| 2016-09-22 | $0.45 | $0.45 | 78,900 |
| 2016-09-21 | $0.46 | $0.46 | 10,300 |
| 2016-09-20 | $0.46 | $0.46 | 11,400 |
| 2016-09-19 | $0.46 | $0.46 | 9,200 |
| 2016-09-16 | $0.46 | $0.46 | 24,200 |
| 2016-09-15 | $0.44 | $0.44 | 74,600 |
| 2016-09-14 | $0.46 | $0.46 | 20,100 |
| 2016-09-13 | $0.45 | $0.45 | 20,400 |
| 2016-09-12 | $0.45 | $0.45 | 63,600 |
| 2016-09-09 | $0.46 | $0.46 | 32,600 |
| 2016-09-08 | $0.46 | $0.46 | 12,200 |
| 2016-09-07 | $0.46 | $0.46 | 34,200 |
| 2016-09-06 | $0.46 | $0.46 | 17,500 |
| 2016-09-02 | $0.46 | $0.46 | 22,500 |
| 2016-09-01 | $0.44 | $0.44 | 12,700 |
| 2016-08-31 | $0.46 | $0.46 | 21,700 |
| 2016-08-30 | $0.46 | $0.46 | 10,200 |
| 2016-08-29 | $0.47 | $0.47 | 15,400 |
| 2016-08-26 | $0.47 | $0.47 | 71,600 |
| 2016-08-25 | $0.46 | $0.46 | 33,900 |
| 2016-08-24 | $0.44 | $0.44 | 83,300 |
| 2016-08-23 | $0.45 | $0.45 | 15,000 |
| 2016-08-22 | $0.45 | $0.45 | 10,900 |
| 2016-08-19 | $0.46 | $0.46 | 36,300 |
| 2016-08-18 | $0.45 | $0.45 | 160,600 |
| 2016-08-17 | $0.47 | $0.47 | 181,600 |
| 2016-08-16 | $0.48 | $0.48 | 283,200 |
| 2016-08-15 | $0.48 | $0.48 | 50,000 |
| 2016-08-12 | $0.47 | $0.47 | 25,000 |
| 2016-08-11 | $0.47 | $0.47 | 43,200 |
| 2016-08-10 | $0.41 | $0.41 | 34,900 |
| 2016-08-09 | $0.44 | $0.44 | 11,000 |
| 2016-08-08 | $0.44 | $0.44 | 203,700 |
| 2016-08-05 | $0.44 | $0.44 | 40,700 |
| 2016-08-04 | $0.45 | $0.45 | 10,500 |
| 2016-08-03 | $0.47 | $0.47 | 13,800 |
| 2016-08-02 | $0.47 | $0.47 | 15,600 |
| 2016-08-01 | $0.43 | $0.43 | 31,200 |
| 2016-07-29 | $0.46 | $0.46 | 10,000 |
| 2016-07-28 | $0.45 | $0.45 | 14,700 |
| 2016-07-27 | $0.44 | $0.44 | 6,400 |
| 2016-07-26 | $0.44 | $0.44 | 37,800 |
| 2016-07-25 | $0.46 | $0.46 | 14,100 |
| 2016-07-22 | $0.48 | $0.48 | 13,200 |
| 2016-07-21 | $0.47 | $0.47 | 10,500 |
| 2016-07-20 | $0.47 | $0.47 | 35,000 |
| 2016-07-19 | $0.47 | $0.47 | 9,600 |
| 2016-07-18 | $0.47 | $0.47 | 44,500 |
| 2016-07-15 | $0.43 | $0.43 | 45,000 |
| 2016-07-14 | $0.45 | $0.45 | 40,100 |
| 2016-07-13 | $0.44 | $0.44 | 35,800 |
| 2016-07-12 | $0.40 | $0.40 | 93,500 |
| 2016-07-11 | $0.41 | $0.41 | 25,600 |
| 2016-07-08 | $0.40 | $0.40 | 15,900 |
| 2016-07-07 | $0.39 | $0.39 | 12,900 |
| 2016-07-06 | $0.43 | $0.43 | 31,900 |
| 2016-07-05 | $0.40 | $0.40 | 24,000 |
| 2016-07-01 | $0.41 | $0.41 | 38,500 |
| 2016-06-30 | $0.43 | $0.43 | 28,100 |
| 2016-06-29 | $0.40 | $0.40 | 36,800 |
| 2016-06-28 | $0.42 | $0.42 | 25,000 |
| 2016-06-27 | $0.39 | $0.39 | 37,500 |
| 2016-06-24 | $0.41 | $0.41 | 10,400 |
| 2016-06-23 | $0.42 | $0.42 | 44,600 |
| 2016-06-22 | $0.41 | $0.41 | 10,000 |
| 2016-06-21 | $0.45 | $0.45 | 67,300 |
| 2016-06-20 | $0.42 | $0.42 | 23,500 |
| 2016-06-17 | $0.43 | $0.43 | 38,200 |
| 2016-06-16 | $0.44 | $0.44 | 52,600 |
| 2016-06-15 | $0.45 | $0.45 | 26,200 |
| 2016-06-14 | $0.45 | $0.45 | 41,200 |
| 2016-06-13 | $0.47 | $0.47 | 8,600 |
| 2016-06-10 | $0.48 | $0.48 | 10,500 |
| 2016-06-09 | $0.50 | $0.50 | 59,400 |
| 2016-06-08 | $0.47 | $0.47 | 14,900 |
| 2016-06-07 | $0.50 | $0.50 | 11,900 |
| 2016-06-06 | $0.50 | $0.50 | 31,500 |
| 2016-06-03 | $0.50 | $0.50 | 27,400 |
| 2016-06-02 | $0.48 | $0.48 | 19,500 |
| 2016-06-01 | $0.51 | $0.51 | 37,300 |
| 2016-05-31 | $0.51 | $0.51 | 146,900 |
| 2016-05-27 | $0.55 | $0.55 | 43,400 |
| 2016-05-26 | $0.56 | $0.56 | 44,900 |
| 2016-05-25 | $0.50 | $0.50 | 24,200 |
| 2016-05-24 | $0.51 | $0.51 | 13,800 |
| 2016-05-23 | $0.51 | $0.51 | 17,000 |
| 2016-05-20 | $0.53 | $0.53 | 14,000 |
| 2016-05-19 | $0.51 | $0.51 | 42,300 |
| 2016-05-18 | $0.56 | $0.56 | 65,200 |
| 2016-05-17 | $0.53 | $0.53 | 207,100 |
| 2016-05-16 | $0.43 | $0.43 | 130,400 |
| 2016-05-13 | $0.39 | $0.39 | 17,100 |
| 2016-05-12 | $0.40 | $0.40 | 17,900 |
| 2016-05-11 | $0.40 | $0.40 | 19,800 |
| 2016-05-10 | $0.39 | $0.39 | 34,100 |
| 2016-05-09 | $0.42 | $0.42 | 5,800 |
| 2016-05-06 | $0.39 | $0.39 | 17,200 |
| 2016-05-05 | $0.41 | $0.41 | 48,500 |
| 2016-05-04 | $0.40 | $0.40 | 9,200 |
| 2016-05-03 | $0.43 | $0.43 | 131,900 |
| 2016-05-02 | $0.38 | $0.38 | 46,200 |
| 2016-04-29 | $0.44 | $0.44 | 6,300 |
| 2016-04-28 | $0.44 | $0.44 | 12,900 |
| 2016-04-27 | $0.42 | $0.42 | 14,800 |
| 2016-04-26 | $0.42 | $0.42 | 67,400 |
| 2016-04-25 | $0.44 | $0.44 | 21,800 |
| 2016-04-22 | $0.44 | $0.44 | 2,500 |
| 2016-04-21 | $0.47 | $0.47 | 0 |
| 2016-04-20 | $0.47 | $0.47 | 40,100 |
| 2016-04-19 | $0.42 | $0.42 | 8,400 |
| 2016-04-18 | $0.42 | $0.42 | 12,800 |
| 2016-04-15 | $0.48 | $0.48 | 5,300 |
| 2016-04-14 | $0.48 | $0.48 | 0 |
| 2016-04-13 | $0.48 | $0.48 | 0 |
| 2016-04-12 | $0.48 | $0.48 | 1,000 |
| 2016-04-11 | $0.49 | $0.49 | 0 |
| 2016-04-08 | $0.49 | $0.49 | 1,000 |
| 2016-04-07 | $0.45 | $0.45 | 62,900 |
| 2016-04-06 | $0.41 | $0.41 | 45,900 |
| 2016-04-05 | $0.49 | $0.49 | 53,500 |
| 2016-04-04 | $0.47 | $0.47 | 16,700 |
| 2016-04-01 | $0.47 | $0.47 | 12,500 |
| 2016-03-31 | $0.55 | $0.55 | 264,200 |
| 2016-03-30 | $0.48 | $0.48 | 10,800 |
| 2016-03-29 | $0.44 | $0.44 | 47,000 |
| 2016-03-28 | $0.48 | $0.48 | 19,700 |
| 2016-03-24 | $0.48 | $0.48 | 42,500 |
| 2016-03-23 | $0.50 | $0.50 | 1,200 |
| 2016-03-22 | $0.50 | $0.50 | 1,600 |
| 2016-03-21 | $0.50 | $0.50 | 40,600 |
| 2016-03-18 | $0.50 | $0.50 | 0 |
| 2016-03-17 | $0.50 | $0.50 | 1,000 |
| 2016-03-16 | $0.46 | $0.46 | 22,300 |
| 2016-03-15 | $0.55 | $0.55 | 2,400 |
| 2016-03-14 | $0.55 | $0.55 | 0 |
| 2016-03-11 | $0.55 | $0.55 | 4,700 |
| 2016-03-10 | $0.55 | $0.55 | 6,500 |
| 2016-03-09 | $0.53 | $0.53 | 37,300 |
| 2016-03-08 | $0.46 | $0.46 | 17,500 |
| 2016-03-07 | $0.57 | $0.57 | 31,500 |
| 2016-03-04 | $0.57 | $0.57 | 62,300 |
| 2016-03-03 | $0.51 | $0.51 | 107,400 |
| 2016-03-02 | $0.55 | $0.55 | 97,100 |
| 2016-03-01 | $0.51 | $0.51 | 125,500 |
| 2016-02-29 | $0.47 | $0.47 | 0 |
| 2016-02-26 | $0.47 | $0.47 | 35,800 |
| 2016-02-25 | $0.48 | $0.48 | 7,600 |
| 2016-02-24 | $0.48 | $0.48 | 15,100 |
| 2016-02-23 | $0.48 | $0.48 | 5,900 |
| 2016-02-22 | $0.47 | $0.47 | 3,800 |
| 2016-02-19 | $0.48 | $0.48 | 6,000 |
| 2016-02-18 | $0.47 | $0.47 | 21,200 |
| 2016-02-17 | $0.43 | $0.43 | 67,400 |
| 2016-02-16 | $0.48 | $0.48 | 43,300 |
| 2016-02-12 | $0.44 | $0.44 | 77,800 |
| 2016-02-11 | $0.44 | $0.44 | 300 |
| 2016-02-10 | $0.44 | $0.44 | 25,400 |
| 2016-02-09 | $0.45 | $0.45 | 0 |
| 2016-02-08 | $0.45 | $0.45 | 2,300 |
| 2016-02-05 | $0.40 | $0.40 | 0 |
| 2016-02-04 | $0.40 | $0.40 | 52,700 |
| 2016-02-03 | $0.45 | $0.45 | 15,800 |
| 2016-02-02 | $0.48 | $0.48 | 4,100 |
| 2016-02-01 | $0.48 | $0.48 | 13,900 |
| 2016-01-29 | $0.49 | $0.49 | 20,600 |
| 2016-01-28 | $0.48 | $0.48 | 5,400 |
| 2016-01-27 | $0.49 | $0.49 | 0 |
| 2016-01-26 | $0.49 | $0.49 | 300 |
| 2016-01-25 | $0.47 | $0.47 | 14,900 |
| 2016-01-22 | $0.47 | $0.47 | 28,100 |
| 2016-01-21 | $0.50 | $0.50 | 23,400 |
| 2016-01-20 | $0.50 | $0.50 | 65,400 |
| 2016-01-19 | $0.50 | $0.50 | 43,700 |
| 2016-01-15 | $0.51 | $0.51 | 20,400 |
| 2016-01-14 | $0.59 | $0.59 | 51,300 |
| 2016-01-13 | $0.57 | $0.57 | 7,800 |
| 2016-01-12 | $0.59 | $0.59 | 6,200 |
| 2016-01-11 | $0.59 | $0.59 | 0 |
| 2016-01-08 | $0.59 | $0.59 | 36,000 |
| 2016-01-07 | $0.65 | $0.65 | 1,100 |
| 2016-01-06 | $0.65 | $0.65 | 12,000 |
| 2016-01-05 | $0.65 | $0.65 | 0 |
| 2016-01-04 | $0.65 | $0.65 | 14,200 |