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
- 2010-04-26 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 | $0.75 | $0.79 | 331,800 |
| 2016-12-29 | $0.78 | $0.82 | 1,000 |
| 2016-12-28 | $0.80 | $0.85 | 0 |
| 2016-12-27 | $0.80 | $0.85 | 7,200 |
| 2016-12-23 | $0.78 | $0.82 | 28,300 |
| 2016-12-22 | $0.77 | $0.81 | 317,500 |
| 2016-12-21 | $0.78 | $0.82 | 32,100 |
| 2016-12-20 | $0.77 | $0.81 | 134,700 |
| 2016-12-19 | $0.75 | $0.79 | 95,800 |
| 2016-12-16 | $0.78 | $0.82 | 263,400 |
| 2016-12-15 | $0.80 | $0.85 | 84,500 |
| 2016-12-14 | $0.78 | $0.82 | 147,400 |
| 2016-12-13 | $0.80 | $0.85 | 97,200 |
| 2016-12-12 | $0.76 | $0.80 | 6,000 |
| 2016-12-09 | $0.76 | $0.80 | 31,900 |
| 2016-12-08 | $0.77 | $0.81 | 67,200 |
| 2016-12-07 | $0.78 | $0.82 | 4,800 |
| 2016-12-06 | $0.77 | $0.81 | 0 |
| 2016-12-05 | $0.77 | $0.81 | 46,700 |
| 2016-12-02 | $0.70 | $0.74 | 41,500 |
| 2016-12-01 | $0.70 | $0.74 | 122,900 |
| 2016-11-30 | $0.70 | $0.74 | 0 |
| 2016-11-29 | $0.70 | $0.74 | 31,200 |
| 2016-11-28 | $0.70 | $0.74 | 8,700 |
| 2016-11-25 | $0.76 | $0.80 | 28,000 |
| 2016-11-23 | $0.73 | $0.77 | 5,800 |
| 2016-11-22 | $0.72 | $0.76 | 18,400 |
| 2016-11-21 | $0.77 | $0.81 | 300 |
| 2016-11-18 | $0.72 | $0.76 | 24,200 |
| 2016-11-17 | $0.73 | $0.77 | 32,300 |
| 2016-11-16 | $0.78 | $0.82 | 43,500 |
| 2016-11-15 | $0.74 | $0.78 | 0 |
| 2016-11-14 | $0.74 | $0.78 | 53,800 |
| 2016-11-11 | $0.74 | $0.78 | 50,000 |
| 2016-11-10 | $0.73 | $0.77 | 6,300 |
| 2016-11-09 | $0.69 | $0.73 | 0 |
| 2016-11-08 | $0.69 | $0.73 | 1,000 |
| 2016-11-07 | $0.69 | $0.73 | 7,200 |
| 2016-11-04 | $0.68 | $0.72 | 42,500 |
| 2016-11-03 | $0.69 | $0.73 | 400 |
| 2016-11-02 | $0.66 | $0.70 | 9,600 |
| 2016-11-01 | $0.68 | $0.72 | 11,700 |
| 2016-10-31 | $0.68 | $0.72 | 2,000 |
| 2016-10-28 | $0.71 | $0.75 | 15,000 |
| 2016-10-27 | $0.70 | $0.74 | 2,500 |
| 2016-10-26 | $0.67 | $0.71 | 7,000 |
| 2016-10-25 | $0.68 | $0.72 | 4,000 |
| 2016-10-24 | $0.66 | $0.70 | 13,500 |
| 2016-10-21 | $0.66 | $0.70 | 62,000 |
| 2016-10-20 | $0.66 | $0.70 | 0 |
| 2016-10-19 | $0.66 | $0.70 | 2,700 |
| 2016-10-18 | $0.65 | $0.69 | 800 |
| 2016-10-17 | $0.67 | $0.71 | 3,200 |
| 2016-10-14 | $0.68 | $0.72 | 20,400 |
| 2016-10-13 | $0.68 | $0.72 | 79,000 |
| 2016-10-12 | $0.68 | $0.72 | 200 |
| 2016-10-11 | $0.69 | $0.73 | 33,900 |
| 2016-10-10 | $0.64 | $0.68 | 92,400 |
| 2016-10-07 | $0.69 | $0.73 | 13,900 |
| 2016-10-06 | $0.73 | $0.77 | 0 |
| 2016-10-05 | $0.73 | $0.77 | 13,600 |
| 2016-10-04 | $0.70 | $0.74 | 3,100 |
| 2016-10-03 | $0.70 | $0.74 | 800 |
| 2016-09-30 | $0.70 | $0.74 | 0 |
| 2016-09-29 | $0.70 | $0.74 | 5,700 |
| 2016-09-28 | $0.72 | $0.76 | 181,400 |
| 2016-09-27 | $0.71 | $0.75 | 4,100 |
| 2016-09-26 | $0.72 | $0.76 | 0 |
| 2016-09-23 | $0.72 | $0.76 | 75,100 |
| 2016-09-22 | $0.72 | $0.76 | 0 |
| 2016-09-21 | $0.72 | $0.76 | 0 |
| 2016-09-20 | $0.72 | $0.76 | 19,900 |
| 2016-09-19 | $0.74 | $0.78 | 0 |
| 2016-09-16 | $0.74 | $0.78 | 1,200 |
| 2016-09-15 | $0.74 | $0.78 | 0 |
| 2016-09-14 | $0.74 | $0.78 | 13,600 |
| 2016-09-13 | $0.76 | $0.80 | 30,000 |
| 2016-09-12 | $0.76 | $0.80 | 1,663,900 |
| 2016-09-09 | $0.78 | $0.82 | 49,000 |
| 2016-09-08 | $0.76 | $0.80 | 0 |
| 2016-09-07 | $0.76 | $0.80 | 11,400 |
| 2016-09-06 | $0.78 | $0.82 | 62,000 |
| 2016-09-02 | $0.80 | $0.85 | 0 |
| 2016-09-01 | $0.80 | $0.85 | 30,600 |
| 2016-08-31 | $0.76 | $0.80 | 0 |
| 2016-08-30 | $0.76 | $0.80 | 0 |
| 2016-08-29 | $0.76 | $0.80 | 21,700 |
| 2016-08-26 | $0.78 | $0.82 | 0 |
| 2016-08-25 | $0.78 | $0.82 | 1,000 |
| 2016-08-24 | $0.78 | $0.82 | 31,000 |
| 2016-08-23 | $0.76 | $0.80 | 485,900 |
| 2016-08-22 | $0.73 | $0.77 | 16,000 |
| 2016-08-19 | $0.70 | $0.74 | 4,700 |
| 2016-08-18 | $0.70 | $0.74 | 11,000 |
| 2016-08-17 | $0.70 | $0.74 | 0 |
| 2016-08-16 | $0.70 | $0.74 | 11,000 |
| 2016-08-15 | $0.70 | $0.74 | 0 |
| 2016-08-12 | $0.70 | $0.74 | 0 |
| 2016-08-11 | $0.70 | $0.74 | 5,000 |
| 2016-08-10 | $0.71 | $0.74 | 0 |
| 2016-08-09 | $0.71 | $0.74 | 0 |
| 2016-08-08 | $0.71 | $0.74 | 17,600 |
| 2016-08-05 | $0.70 | $0.73 | 30,000 |
| 2016-08-04 | $0.68 | $0.71 | 60,100 |
| 2016-08-03 | $0.69 | $0.72 | 0 |
| 2016-08-02 | $0.69 | $0.72 | 0 |
| 2016-08-01 | $0.69 | $0.72 | 0 |
| 2016-07-29 | $0.69 | $0.72 | 1,300 |
| 2016-07-28 | $0.68 | $0.71 | 143,600 |
| 2016-07-27 | $0.72 | $0.75 | 32,600 |
| 2016-07-26 | $0.70 | $0.73 | 1,800 |
| 2016-07-25 | $0.70 | $0.73 | 24,500 |
| 2016-07-22 | $0.74 | $0.77 | 1,700 |
| 2016-07-21 | $0.74 | $0.77 | 200 |
| 2016-07-20 | $0.74 | $0.77 | 161,200 |
| 2016-07-19 | $0.72 | $0.75 | 24,700 |
| 2016-07-18 | $0.73 | $0.76 | 0 |
| 2016-07-15 | $0.73 | $0.76 | 12,800 |
| 2016-07-14 | $0.76 | $0.79 | 33,200 |
| 2016-07-13 | $0.72 | $0.75 | 117,500 |
| 2016-07-12 | $0.74 | $0.77 | 17,300 |
| 2016-07-11 | $0.70 | $0.73 | 17,100 |
| 2016-07-08 | $0.70 | $0.73 | 14,700 |
| 2016-07-07 | $0.65 | $0.68 | 493,100 |
| 2016-07-06 | $0.64 | $0.67 | 222,400 |
| 2016-07-05 | $0.68 | $0.71 | 31,900 |
| 2016-07-01 | $0.72 | $0.75 | 25,100 |
| 2016-06-30 | $0.73 | $0.76 | 52,500 |
| 2016-06-29 | $0.74 | $0.77 | 47,800 |
| 2016-06-28 | $0.79 | $0.82 | 270,900 |
| 2016-06-27 | $0.70 | $0.73 | 62,300 |
| 2016-06-24 | $0.82 | $0.85 | 8,510,400 |
| 2016-06-23 | $1.05 | $1.09 | 0 |
| 2016-06-22 | $1.05 | $1.09 | 528,800 |
| 2016-06-21 | $0.88 | $0.92 | 0 |
| 2016-06-20 | $0.88 | $0.92 | 0 |
| 2016-06-17 | $0.88 | $0.92 | 0 |
| 2016-06-16 | $0.88 | $0.92 | 5,900 |
| 2016-06-15 | $0.89 | $0.93 | 1,200 |
| 2016-06-14 | $0.89 | $0.93 | 26,100 |
| 2016-06-13 | $0.90 | $0.94 | 14,600 |
| 2016-06-10 | $0.97 | $1.01 | 30,800 |
| 2016-06-09 | $1.00 | $1.04 | 2,500 |
| 2016-06-08 | $1.02 | $1.06 | 59,300 |
| 2016-06-07 | $1.03 | $1.07 | 76,300 |
| 2016-06-06 | $1.02 | $1.06 | 0 |
| 2016-06-03 | $1.02 | $1.06 | 0 |
| 2016-06-02 | $1.02 | $1.06 | 400 |
| 2016-06-01 | $1.05 | $1.09 | 0 |
| 2016-05-31 | $1.05 | $1.09 | 0 |
| 2016-05-27 | $1.05 | $1.09 | 0 |
| 2016-05-26 | $1.05 | $1.09 | 0 |
| 2016-05-25 | $1.05 | $1.09 | 44,800 |
| 2016-05-24 | $1.05 | $1.09 | 11,100 |
| 2016-05-23 | $1.02 | $1.06 | 0 |
| 2016-05-20 | $1.02 | $1.06 | 43,400 |
| 2016-05-19 | $0.99 | $1.03 | 24,600 |
| 2016-05-18 | $1.05 | $1.09 | 12,300 |
| 2016-05-17 | $0.95 | $0.99 | 0 |
| 2016-05-16 | $0.95 | $0.99 | 0 |
| 2016-05-13 | $0.95 | $0.99 | 0 |
| 2016-05-12 | $0.95 | $0.99 | 0 |
| 2016-05-11 | $0.95 | $0.99 | 10,900 |
| 2016-05-10 | $0.94 | $0.98 | 18,500 |
| 2016-05-09 | $0.93 | $0.97 | 26,700 |
| 2016-05-06 | $1.00 | $1.04 | 0 |
| 2016-05-05 | $1.00 | $1.04 | 29,100 |
| 2016-05-04 | $1.00 | $1.04 | 0 |
| 2016-05-03 | $1.00 | $1.04 | 11,000 |
| 2016-05-02 | $0.98 | $1.02 | 44,700 |
| 2016-04-29 | $0.97 | $1.01 | 600 |
| 2016-04-28 | $1.00 | $1.04 | 17,600 |
| 2016-04-27 | $1.02 | $1.06 | 5,200 |
| 2016-04-26 | $1.05 | $1.09 | 26,500 |
| 2016-04-25 | $0.98 | $1.02 | 125,100 |
| 2016-04-22 | $0.98 | $1.02 | 0 |
| 2016-04-21 | $0.98 | $1.02 | 75,600 |
| 2016-04-20 | $0.98 | $1.02 | 127,000 |
| 2016-04-19 | $0.98 | $1.02 | 0 |
| 2016-04-18 | $0.98 | $1.02 | 0 |
| 2016-04-15 | $0.98 | $1.02 | 1,400 |
| 2016-04-14 | $0.98 | $1.02 | 65,400 |
| 2016-04-13 | $0.98 | $1.02 | 9,800 |
| 2016-04-12 | $0.98 | $1.02 | 0 |
| 2016-04-11 | $0.98 | $1.02 | 17,800 |
| 2016-04-08 | $0.93 | $0.97 | 0 |
| 2016-04-07 | $0.93 | $0.97 | 31,700 |
| 2016-04-06 | $0.95 | $0.96 | 0 |
| 2016-04-05 | $0.95 | $0.96 | 12,200 |
| 2016-04-04 | $0.96 | $0.97 | 0 |
| 2016-04-01 | $0.96 | $0.97 | 5,400 |
| 2016-03-31 | $0.96 | $0.97 | 23,300 |
| 2016-03-30 | $0.97 | $0.98 | 0 |
| 2016-03-29 | $0.97 | $0.98 | 0 |
| 2016-03-28 | $0.97 | $0.98 | 5,800 |
| 2016-03-24 | $0.96 | $0.97 | 5,800 |
| 2016-03-23 | $0.97 | $0.98 | 25,100 |
| 2016-03-22 | $1.00 | $1.01 | 7,800 |
| 2016-03-21 | $1.00 | $1.01 | 7,400 |
| 2016-03-18 | $0.99 | $1.00 | 0 |
| 2016-03-17 | $0.99 | $1.00 | 12,800 |
| 2016-03-16 | $0.98 | $0.99 | 35,600 |
| 2016-03-15 | $0.99 | $1.00 | 31,700 |
| 2016-03-14 | $1.00 | $1.01 | 127,300 |
| 2016-03-11 | $1.05 | $1.06 | 200 |
| 2016-03-10 | $0.97 | $0.98 | 3,100 |
| 2016-03-09 | $1.00 | $1.01 | 74,600 |
| 2016-03-08 | $1.00 | $1.01 | 99,000 |
| 2016-03-07 | $1.07 | $1.08 | 61,200 |
| 2016-03-04 | $1.07 | $1.08 | 800 |
| 2016-03-03 | $1.02 | $1.03 | 0 |
| 2016-03-02 | $1.02 | $1.03 | 188,900 |
| 2016-03-01 | $1.00 | $1.01 | 0 |
| 2016-02-29 | $1.00 | $1.01 | 1,225,700 |
| 2016-02-26 | $1.00 | $1.01 | 0 |
| 2016-02-25 | $1.00 | $1.01 | 5,000 |
| 2016-02-24 | $0.88 | $0.89 | 0 |
| 2016-02-23 | $0.88 | $0.89 | 0 |
| 2016-02-22 | $0.88 | $0.89 | 2,100 |
| 2016-02-19 | $0.87 | $0.88 | 78,000 |
| 2016-02-18 | $0.88 | $0.89 | 8,200 |
| 2016-02-17 | $0.90 | $0.91 | 12,300 |
| 2016-02-16 | $0.90 | $0.91 | 39,300 |
| 2016-02-12 | $0.84 | $0.85 | 20,800 |
| 2016-02-11 | $0.86 | $0.87 | 21,500 |
| 2016-02-10 | $0.86 | $0.87 | 8,600 |
| 2016-02-09 | $0.86 | $0.87 | 1,600 |
| 2016-02-08 | $0.85 | $0.86 | 92,500 |
| 2016-02-05 | $0.87 | $0.88 | 7,700 |
| 2016-02-04 | $0.88 | $0.89 | 0 |
| 2016-02-03 | $0.88 | $0.89 | 15,000 |
| 2016-02-02 | $0.92 | $0.93 | 2,000 |
| 2016-02-01 | $0.93 | $0.94 | 1,800 |
| 2016-01-29 | $0.92 | $0.93 | 13,900 |
| 2016-01-28 | $0.91 | $0.92 | 5,100 |
| 2016-01-27 | $0.95 | $0.96 | 500 |
| 2016-01-26 | $0.95 | $0.96 | 9,900 |
| 2016-01-25 | $0.95 | $0.96 | 0 |
| 2016-01-22 | $0.95 | $0.96 | 21,300 |
| 2016-01-21 | $0.91 | $0.92 | 87,300 |
| 2016-01-20 | $0.90 | $0.91 | 129,500 |
| 2016-01-19 | $0.95 | $0.96 | 10,400 |
| 2016-01-15 | $0.95 | $0.96 | 0 |
| 2016-01-14 | $0.95 | $0.96 | 5,700 |
| 2016-01-13 | $0.99 | $1.00 | 0 |
| 2016-01-12 | $0.99 | $1.00 | 20,700 |
| 2016-01-11 | $1.03 | $1.04 | 0 |
| 2016-01-08 | $1.03 | $1.04 | 68,200 |
| 2016-01-07 | $1.02 | $1.03 | 8,600 |
| 2016-01-06 | $1.04 | $1.05 | 300 |
| 2016-01-05 | $1.03 | $1.04 | 10,900 |
| 2016-01-04 | $1.04 | $1.05 | 700 |