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
- 2013-01-02 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 | $0.65 | $0.65 | 14,961 |
| 2016-12-29 | $0.70 | $0.70 | 8,695 |
| 2016-12-28 | $0.65 | $0.65 | 17,814 |
| 2016-12-27 | $0.75 | $0.75 | 6,941 |
| 2016-12-23 | $0.70 | $0.70 | 14,470 |
| 2016-12-22 | $0.75 | $0.75 | 1,940 |
| 2016-12-21 | $0.65 | $0.65 | 16,088 |
| 2016-12-20 | $0.65 | $0.65 | 40,854 |
| 2016-12-19 | $0.70 | $0.70 | 14,467 |
| 2016-12-16 | $0.75 | $0.75 | 27,158 |
| 2016-12-15 | $0.70 | $0.70 | 9,393 |
| 2016-12-14 | $0.75 | $0.75 | 3,714 |
| 2016-12-13 | $0.75 | $0.75 | 10,436 |
| 2016-12-12 | $0.70 | $0.70 | 8,984 |
| 2016-12-09 | $0.70 | $0.70 | 12,277 |
| 2016-12-08 | $0.85 | $0.85 | 28,778 |
| 2016-12-07 | $0.85 | $0.85 | 37,760 |
| 2016-12-06 | $0.70 | $0.70 | 6,164 |
| 2016-12-05 | $0.75 | $0.75 | 23,840 |
| 2016-12-02 | $0.80 | $0.80 | 16,023 |
| 2016-12-01 | $0.70 | $0.70 | 5,130 |
| 2016-11-30 | $0.80 | $0.80 | 3,641 |
| 2016-11-29 | $0.85 | $0.85 | 10,721 |
| 2016-11-28 | $0.80 | $0.80 | 17,007 |
| 2016-11-25 | $0.80 | $0.80 | 800 |
| 2016-11-23 | $0.85 | $0.85 | 1,400 |
| 2016-11-22 | $0.85 | $0.85 | 2,774 |
| 2016-11-21 | $0.80 | $0.80 | 7,494 |
| 2016-11-18 | $0.70 | $0.70 | 54,220 |
| 2016-11-17 | $0.90 | $0.90 | 5,900 |
| 2016-11-16 | $0.85 | $0.85 | 2,680 |
| 2016-11-15 | $0.90 | $0.90 | 4,586 |
| 2016-11-14 | $0.80 | $0.80 | 3,172 |
| 2016-11-11 | $0.90 | $0.90 | 2,261 |
| 2016-11-10 | $0.85 | $0.85 | 5,284 |
| 2016-11-09 | $1.00 | $1.00 | 5,959 |
| 2016-11-08 | $0.90 | $0.90 | 499 |
| 2016-11-07 | $0.90 | $0.90 | 14,604 |
| 2016-11-04 | $0.90 | $0.90 | 6,573 |
| 2016-11-03 | $0.85 | $0.85 | 1,069 |
| 2016-11-02 | $0.90 | $0.90 | 4,185 |
| 2016-11-01 | $0.90 | $0.90 | 2,003 |
| 2016-10-31 | $0.95 | $0.95 | 5,478 |
| 2016-10-28 | $1.05 | $1.05 | 2,119 |
| 2016-10-27 | $1.05 | $1.05 | 1,248 |
| 2016-10-26 | $1.00 | $1.00 | 4,647 |
| 2016-10-25 | $0.90 | $0.90 | 9,953 |
| 2016-10-24 | $1.00 | $1.00 | 4,210 |
| 2016-10-21 | $1.10 | $1.10 | 10,478 |
| 2016-10-20 | $1.05 | $1.05 | 4,398 |
| 2016-10-19 | $1.00 | $1.00 | 815 |
| 2016-10-18 | $0.95 | $0.95 | 6,184 |
| 2016-10-17 | $1.00 | $1.00 | 820 |
| 2016-10-14 | $0.85 | $0.85 | 125 |
| 2016-10-13 | $0.90 | $0.90 | 12,374 |
| 2016-10-12 | $0.95 | $0.95 | 2,072 |
| 2016-10-11 | $1.00 | $1.00 | 14,467 |
| 2016-10-10 | $0.90 | $0.90 | 4,748 |
| 2016-10-07 | $0.95 | $0.95 | 4,960 |
| 2016-10-06 | $1.00 | $1.00 | 6,000 |
| 2016-10-05 | $1.00 | $1.00 | 1,328 |
| 2016-10-04 | $1.05 | $1.05 | 9,334 |
| 2016-10-03 | $1.10 | $1.10 | 8,211 |
| 2016-09-30 | $1.10 | $1.10 | 4,650 |
| 2016-09-29 | $1.20 | $1.20 | 9,831 |
| 2016-09-28 | $1.05 | $1.05 | 4,097 |
| 2016-09-27 | $1.05 | $1.05 | 5,030 |
| 2016-09-26 | $1.00 | $1.00 | 4,884 |
| 2016-09-23 | $1.15 | $1.15 | 15,031 |
| 2016-09-22 | $1.15 | $1.15 | 2,782 |
| 2016-09-21 | $1.00 | $1.00 | 10,614 |
| 2016-09-20 | $1.05 | $1.05 | 10,841 |
| 2016-09-19 | $1.15 | $1.15 | 1,419 |
| 2016-09-16 | $1.25 | $1.25 | 6,059 |
| 2016-09-15 | $1.25 | $1.25 | 3,567 |
| 2016-09-14 | $1.25 | $1.25 | 23,107 |
| 2016-09-13 | $1.25 | $1.25 | 1,616 |
| 2016-09-12 | $1.20 | $1.20 | 2,740 |
| 2016-09-09 | $1.30 | $1.30 | 18,397 |
| 2016-09-08 | $1.30 | $1.30 | 1,290 |
| 2016-09-07 | $1.20 | $1.20 | 339 |
| 2016-09-06 | $1.20 | $1.20 | 2,018 |
| 2016-09-02 | $1.25 | $1.25 | 2,228 |
| 2016-09-01 | $1.25 | $1.25 | 2,458 |
| 2016-08-31 | $1.15 | $1.15 | 7,302 |
| 2016-08-30 | $1.20 | $1.20 | 4,396 |
| 2016-08-29 | $1.25 | $1.25 | 6,280 |
| 2016-08-26 | $1.25 | $1.25 | 1,906 |
| 2016-08-25 | $1.25 | $1.25 | 11,177 |
| 2016-08-24 | $1.20 | $1.20 | 4,120 |
| 2016-08-23 | $1.00 | $1.00 | 3,178 |
| 2016-08-22 | $1.10 | $1.10 | 1,287 |
| 2016-08-19 | $1.20 | $1.20 | 938 |
| 2016-08-18 | $1.20 | $1.20 | 7,915 |
| 2016-08-17 | $1.20 | $1.20 | 2,646 |
| 2016-08-16 | $1.15 | $1.15 | 1,530 |
| 2016-08-15 | $1.25 | $1.25 | 3,450 |
| 2016-08-12 | $1.15 | $1.15 | 46,857 |
| 2016-08-11 | $1.15 | $1.15 | 1,029 |
| 2016-08-10 | $1.15 | $1.15 | 1,850 |
| 2016-08-09 | $1.15 | $1.15 | 5,050 |
| 2016-08-08 | $1.15 | $1.15 | 1,248 |
| 2016-08-05 | $1.25 | $1.25 | 7,857 |
| 2016-08-04 | $1.15 | $1.15 | 451 |
| 2016-08-03 | $1.10 | $1.10 | 424 |
| 2016-08-02 | $1.25 | $1.25 | 3,415 |
| 2016-08-01 | $1.20 | $1.20 | 2,119 |
| 2016-07-29 | $1.25 | $1.25 | 1,583 |
| 2016-07-28 | $1.25 | $1.25 | 1,672 |
| 2016-07-27 | $1.35 | $1.35 | 13,420 |
| 2016-07-26 | $1.05 | $1.05 | 59,519 |
| 2016-07-25 | $1.20 | $1.20 | 9,263 |
| 2016-07-22 | $1.30 | $1.30 | 941 |
| 2016-07-21 | $1.30 | $1.30 | 1,637 |
| 2016-07-20 | $1.15 | $1.15 | 3,718 |
| 2016-07-19 | $1.25 | $1.25 | 2,093 |
| 2016-07-18 | $1.20 | $1.20 | 12,997 |
| 2016-07-15 | $1.30 | $1.30 | 7,238 |
| 2016-07-14 | $1.05 | $1.05 | 29,852 |
| 2016-07-13 | $1.00 | $1.00 | 22,163 |
| 2016-07-12 | $0.95 | $0.95 | 8,708 |
| 2016-07-11 | $1.00 | $1.00 | 4,840 |
| 2016-07-08 | $0.95 | $0.95 | 39,162 |
| 2016-07-07 | $1.00 | $1.00 | 15,926 |
| 2016-07-06 | $0.95 | $0.95 | 42,640 |
| 2016-07-05 | $1.10 | $1.10 | 36,774 |
| 2016-07-01 | $1.15 | $1.15 | 40,439 |
| 2016-06-30 | $1.25 | $1.25 | 4,054 |
| 2016-06-29 | $1.15 | $1.15 | 4,182 |
| 2016-06-28 | $1.20 | $1.20 | 5,389 |
| 2016-06-27 | $1.35 | $1.35 | 12,925 |
| 2016-06-24 | $1.35 | $1.35 | 8,268 |
| 2016-06-23 | $1.00 | $1.00 | 2,394 |
| 2016-06-22 | $1.10 | $1.10 | 6,357 |
| 2016-06-21 | $1.05 | $1.05 | 9,568 |
| 2016-06-20 | $1.00 | $1.00 | 11,708 |
| 2016-06-17 | $1.10 | $1.10 | 11,274 |
| 2016-06-16 | $1.15 | $1.15 | 11,062 |
| 2016-06-15 | $1.10 | $1.10 | 8,827 |
| 2016-06-14 | $1.20 | $1.20 | 3,400 |
| 2016-06-13 | $1.15 | $1.15 | 10,208 |
| 2016-06-10 | $1.25 | $1.25 | 4,523 |
| 2016-06-09 | $1.20 | $1.20 | 477 |
| 2016-06-08 | $1.15 | $1.15 | 11,527 |
| 2016-06-07 | $1.20 | $1.20 | 4,508 |
| 2016-06-06 | $1.05 | $1.05 | 9,058 |
| 2016-06-03 | $1.20 | $1.20 | 4,118 |
| 2016-06-02 | $1.20 | $1.20 | 3,384 |
| 2016-06-01 | $1.30 | $1.30 | 0 |
| 2016-05-31 | $1.30 | $1.30 | 5,503 |
| 2016-05-27 | $1.35 | $1.35 | 1,105 |
| 2016-05-26 | $1.40 | $1.40 | 13,177 |
| 2016-05-25 | $1.20 | $1.20 | 11,802 |
| 2016-05-24 | $1.05 | $1.05 | 22,862 |
| 2016-05-23 | $1.10 | $1.10 | 47 |
| 2016-05-20 | $1.05 | $1.05 | 2,149 |
| 2016-05-19 | $1.30 | $1.30 | 9,079 |
| 2016-05-18 | $1.10 | $1.10 | 2,290 |
| 2016-05-17 | $1.00 | $1.00 | 4,340 |
| 2016-05-16 | $1.10 | $1.10 | 717 |
| 2016-05-13 | $1.00 | $1.00 | 4,803 |
| 2016-05-12 | $1.00 | $1.00 | 1,814 |
| 2016-05-11 | $1.00 | $1.00 | 2,130 |
| 2016-05-10 | $1.05 | $1.05 | 9,596 |
| 2016-05-09 | $1.10 | $1.10 | 7,416 |
| 2016-05-06 | $1.15 | $1.15 | 6,988 |
| 2016-05-05 | $1.15 | $1.15 | 1,468 |
| 2016-05-04 | $1.05 | $1.05 | 500 |
| 2016-05-03 | $1.20 | $1.20 | 4,497 |
| 2016-05-02 | $1.35 | $1.35 | 6,691 |
| 2016-04-29 | $1.40 | $1.40 | 12,146 |
| 2016-04-28 | $1.00 | $1.00 | 4,584 |
| 2016-04-27 | $1.00 | $1.00 | 7,361 |
| 2016-04-26 | $1.10 | $1.10 | 300 |
| 2016-04-25 | $1.10 | $1.10 | 3,119 |
| 2016-04-22 | $1.10 | $1.10 | 13,721 |
| 2016-04-21 | $1.10 | $1.10 | 1,290 |
| 2016-04-20 | $1.15 | $1.15 | 4,542 |
| 2016-04-19 | $1.15 | $1.15 | 10,149 |
| 2016-04-18 | $1.05 | $1.05 | 6,782 |
| 2016-04-15 | $1.15 | $1.15 | 6,552 |
| 2016-04-14 | $1.20 | $1.20 | 6,509 |
| 2016-04-13 | $1.35 | $1.35 | 2,186 |
| 2016-04-12 | $1.30 | $1.30 | 531 |
| 2016-04-11 | $1.30 | $1.30 | 7,850 |
| 2016-04-08 | $1.20 | $1.20 | 16,266 |
| 2016-04-07 | $1.20 | $1.20 | 3,450 |
| 2016-04-06 | $1.15 | $1.15 | 15,179 |
| 2016-04-05 | $1.15 | $1.15 | 3,579 |
| 2016-04-04 | $1.25 | $1.25 | 6,396 |
| 2016-04-01 | $1.45 | $1.45 | 17,062 |
| 2016-03-31 | $1.30 | $1.30 | 3,658 |
| 2016-03-30 | $1.40 | $1.40 | 2,909 |
| 2016-03-29 | $1.40 | $1.40 | 8,235 |
| 2016-03-28 | $1.60 | $1.60 | 5,720 |
| 2016-03-24 | $1.45 | $1.45 | 4,928 |
| 2016-03-23 | $1.50 | $1.50 | 4,016 |
| 2016-03-22 | $1.60 | $1.60 | 4,358 |
| 2016-03-21 | $1.75 | $1.75 | 9,151 |
| 2016-03-18 | $1.65 | $1.65 | 4,871 |
| 2016-03-17 | $1.55 | $1.55 | 9,569 |
| 2016-03-16 | $1.30 | $1.30 | 3,578 |
| 2016-03-15 | $1.25 | $1.25 | 1,463 |
| 2016-03-14 | $1.25 | $1.25 | 192 |
| 2016-03-11 | $1.15 | $1.15 | 2,427 |
| 2016-03-10 | $1.15 | $1.15 | 336 |
| 2016-03-09 | $1.10 | $1.10 | 3,222 |
| 2016-03-08 | $1.10 | $1.10 | 13,231 |
| 2016-03-07 | $1.25 | $1.25 | 2,320 |
| 2016-03-04 | $1.20 | $1.20 | 7,205 |
| 2016-03-03 | $1.05 | $1.05 | 4,303 |
| 2016-03-02 | $1.40 | $1.40 | 5,249 |
| 2016-03-01 | $1.35 | $1.35 | 0 |
| 2016-02-29 | $1.65 | $1.65 | 463 |
| 2016-02-26 | $1.50 | $1.50 | 678 |
| 2016-02-25 | $1.55 | $1.55 | 127 |
| 2016-02-24 | $1.65 | $1.65 | 712 |
| 2016-02-23 | $1.65 | $1.65 | 1,268 |
| 2016-02-22 | $1.40 | $1.40 | 2,492 |
| 2016-02-19 | $1.30 | $1.30 | 1,037 |
| 2016-02-18 | $1.25 | $1.25 | 1,071 |
| 2016-02-17 | $1.35 | $1.35 | 7,070 |
| 2016-02-16 | $1.30 | $1.30 | 1,486 |
| 2016-02-12 | $1.00 | $1.00 | 1,392 |
| 2016-02-11 | $0.95 | $0.95 | 169 |
| 2016-02-10 | $0.85 | $0.85 | 5,967 |
| 2016-02-09 | $0.95 | $0.95 | 9,802 |
| 2016-02-08 | $0.85 | $0.85 | 4,344 |
| 2016-02-05 | $0.90 | $0.90 | 518 |
| 2016-02-04 | $0.80 | $0.80 | 1,902 |
| 2016-02-03 | $0.90 | $0.90 | 1,021 |
| 2016-02-02 | $0.95 | $0.95 | 9,767 |
| 2016-02-01 | $0.85 | $0.85 | 6,073 |
| 2016-01-29 | $0.95 | $0.95 | 5,985 |
| 2016-01-28 | $0.95 | $0.95 | 5,921 |
| 2016-01-27 | $0.95 | $0.95 | 76 |
| 2016-01-26 | $0.95 | $0.95 | 3,112 |
| 2016-01-25 | $1.00 | $1.00 | 2,067 |
| 2016-01-22 | $1.00 | $1.00 | 3,512 |
| 2016-01-21 | $0.95 | $0.95 | 1,577 |
| 2016-01-20 | $0.95 | $0.95 | 8,411 |
| 2016-01-19 | $1.05 | $1.05 | 12,640 |
| 2016-01-15 | $1.10 | $1.10 | 8,501 |
| 2016-01-14 | $1.00 | $1.00 | 10,782 |
| 2016-01-13 | $1.15 | $1.15 | 887 |
| 2016-01-12 | $1.20 | $1.20 | 2,791 |
| 2016-01-11 | $1.30 | $1.30 | 10,850 |
| 2016-01-08 | $1.35 | $1.35 | 7,093 |
| 2016-01-07 | $1.35 | $1.35 | 1,686 |
| 2016-01-06 | $1.35 | $1.35 | 2,359 |
| 2016-01-05 | $1.40 | $1.40 | 2,475 |
| 2016-01-04 | $1.60 | $1.60 | 6,688 |