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
- 2002-05-22 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 | $0.21 | $0.21 | 772,000 |
| 2016-12-29 | $0.22 | $0.22 | 354,400 |
| 2016-12-28 | $0.21 | $0.21 | 704,400 |
| 2016-12-27 | $0.21 | $0.21 | 1,868,200 |
| 2016-12-23 | $0.22 | $0.22 | 1,392,600 |
| 2016-12-22 | $0.23 | $0.23 | 3,746,800 |
| 2016-12-21 | $0.20 | $0.20 | 2,033,300 |
| 2016-12-20 | $0.20 | $0.20 | 919,000 |
| 2016-12-19 | $0.20 | $0.20 | 2,549,200 |
| 2016-12-16 | $0.21 | $0.21 | 7,936,000 |
| 2016-12-15 | $0.22 | $0.22 | 2,881,800 |
| 2016-12-14 | $0.23 | $0.23 | 10,127,600 |
| 2016-12-13 | $0.25 | $0.25 | 2,329,300 |
| 2016-12-12 | $0.25 | $0.25 | 6,022,600 |
| 2016-12-09 | $0.25 | $0.25 | 6,395,000 |
| 2016-12-08 | $0.23 | $0.23 | 1,422,900 |
| 2016-12-07 | $0.23 | $0.23 | 4,640,400 |
| 2016-12-06 | $0.24 | $0.24 | 9,915,800 |
| 2016-12-05 | $0.20 | $0.20 | 3,368,300 |
| 2016-12-02 | $0.19 | $0.19 | 2,477,500 |
| 2016-12-01 | $0.18 | $0.18 | 1,417,200 |
| 2016-11-30 | $0.19 | $0.19 | 2,627,100 |
| 2016-11-29 | $0.17 | $0.17 | 588,100 |
| 2016-11-28 | $0.17 | $0.17 | 282,500 |
| 2016-11-25 | $0.17 | $0.17 | 210,200 |
| 2016-11-23 | $0.17 | $0.17 | 1,848,800 |
| 2016-11-22 | $0.16 | $0.16 | 404,000 |
| 2016-11-21 | $0.16 | $0.16 | 428,100 |
| 2016-11-18 | $0.17 | $0.17 | 268,000 |
| 2016-11-17 | $0.16 | $0.16 | 783,100 |
| 2016-11-16 | $0.17 | $0.17 | 427,800 |
| 2016-11-15 | $0.17 | $0.17 | 543,800 |
| 2016-11-14 | $0.17 | $0.17 | 366,200 |
| 2016-11-11 | $0.17 | $0.17 | 316,000 |
| 2016-11-10 | $0.17 | $0.17 | 537,700 |
| 2016-11-09 | $0.16 | $0.16 | 588,900 |
| 2016-11-08 | $0.16 | $0.16 | 846,700 |
| 2016-11-07 | $0.17 | $0.17 | 685,700 |
| 2016-11-04 | $0.17 | $0.17 | 953,100 |
| 2016-11-03 | $0.17 | $0.17 | 1,380,100 |
| 2016-11-02 | $0.17 | $0.17 | 1,285,000 |
| 2016-11-01 | $0.18 | $0.18 | 1,101,700 |
| 2016-10-31 | $0.18 | $0.18 | 2,371,000 |
| 2016-10-28 | $0.19 | $0.19 | 7,481,900 |
| 2016-10-27 | $0.21 | $0.21 | 18,622,200 |
| 2016-10-26 | $0.16 | $0.16 | 684,800 |
| 2016-10-25 | $0.17 | $0.17 | 1,852,300 |
| 2016-10-24 | $0.17 | $0.17 | 3,183,100 |
| 2016-10-21 | $0.17 | $0.17 | 3,658,400 |
| 2016-10-20 | $0.16 | $0.16 | 873,300 |
| 2016-10-19 | $0.16 | $0.16 | 536,000 |
| 2016-10-18 | $0.15 | $0.15 | 443,400 |
| 2016-10-17 | $0.15 | $0.15 | 771,800 |
| 2016-10-14 | $0.14 | $0.14 | 692,600 |
| 2016-10-13 | $0.14 | $0.14 | 1,692,600 |
| 2016-10-12 | $0.15 | $0.15 | 303,000 |
| 2016-10-11 | $0.15 | $0.15 | 525,600 |
| 2016-10-10 | $0.15 | $0.15 | 803,200 |
| 2016-10-07 | $0.15 | $0.15 | 832,400 |
| 2016-10-06 | $0.15 | $0.15 | 192,600 |
| 2016-10-05 | $0.15 | $0.15 | 539,200 |
| 2016-10-04 | $0.15 | $0.15 | 553,900 |
| 2016-10-03 | $0.15 | $0.15 | 432,000 |
| 2016-09-30 | $0.15 | $0.15 | 684,600 |
| 2016-09-29 | $0.16 | $0.16 | 626,400 |
| 2016-09-28 | $0.15 | $0.15 | 866,600 |
| 2016-09-27 | $0.16 | $0.16 | 518,900 |
| 2016-09-26 | $0.16 | $0.16 | 377,600 |
| 2016-09-23 | $0.16 | $0.16 | 796,400 |
| 2016-09-22 | $0.16 | $0.16 | 1,239,100 |
| 2016-09-21 | $0.15 | $0.15 | 990,900 |
| 2016-09-20 | $0.15 | $0.15 | 2,059,100 |
| 2016-09-19 | $0.15 | $0.15 | 2,837,700 |
| 2016-09-16 | $0.17 | $0.17 | 707,000 |
| 2016-09-15 | $0.17 | $0.17 | 480,300 |
| 2016-09-14 | $0.17 | $0.17 | 967,800 |
| 2016-09-13 | $0.18 | $0.18 | 924,100 |
| 2016-09-12 | $0.17 | $0.17 | 1,771,300 |
| 2016-09-09 | $0.18 | $0.18 | 2,603,900 |
| 2016-09-08 | $0.17 | $0.17 | 1,758,800 |
| 2016-09-07 | $0.17 | $0.17 | 4,289,600 |
| 2016-09-06 | $0.17 | $0.17 | 2,394,900 |
| 2016-09-02 | $0.17 | $0.17 | 974,800 |
| 2016-09-01 | $0.17 | $0.17 | 1,791,200 |
| 2016-08-31 | $0.18 | $0.18 | 4,001,200 |
| 2016-08-30 | $0.17 | $0.17 | 13,402,500 |
| 2016-08-29 | $0.16 | $0.16 | 3,010,800 |
| 2016-08-26 | $0.14 | $0.14 | 388,800 |
| 2016-08-25 | $0.14 | $0.14 | 245,900 |
| 2016-08-24 | $0.14 | $0.14 | 697,500 |
| 2016-08-23 | $0.15 | $0.15 | 666,900 |
| 2016-08-22 | $0.15 | $0.15 | 3,147,100 |
| 2016-08-19 | $0.13 | $0.13 | 714,800 |
| 2016-08-18 | $0.13 | $0.13 | 2,466,200 |
| 2016-08-17 | $0.15 | $0.15 | 673,100 |
| 2016-08-16 | $0.15 | $0.15 | 1,797,000 |
| 2016-08-15 | $0.14 | $0.14 | 520,200 |
| 2016-08-12 | $0.13 | $0.13 | 1,047,000 |
| 2016-08-11 | $0.13 | $0.13 | 1,552,900 |
| 2016-08-10 | $0.14 | $0.14 | 3,943,400 |
| 2016-08-09 | $0.16 | $0.16 | 1,421,600 |
| 2016-08-08 | $0.15 | $0.15 | 162,400 |
| 2016-08-05 | $0.15 | $0.15 | 499,200 |
| 2016-08-04 | $0.15 | $0.15 | 292,900 |
| 2016-08-03 | $0.15 | $0.15 | 266,100 |
| 2016-08-02 | $0.15 | $0.15 | 560,900 |
| 2016-08-01 | $0.16 | $0.16 | 270,900 |
| 2016-07-29 | $0.16 | $0.16 | 1,290,500 |
| 2016-07-28 | $0.15 | $0.15 | 525,200 |
| 2016-07-27 | $0.15 | $0.15 | 276,200 |
| 2016-07-26 | $0.15 | $0.15 | 267,300 |
| 2016-07-25 | $0.15 | $0.15 | 649,200 |
| 2016-07-22 | $0.15 | $0.15 | 872,400 |
| 2016-07-21 | $0.15 | $0.15 | 416,400 |
| 2016-07-20 | $0.14 | $0.14 | 396,400 |
| 2016-07-19 | $0.14 | $0.14 | 233,400 |
| 2016-07-18 | $0.14 | $0.14 | 1,087,400 |
| 2016-07-15 | $0.14 | $0.14 | 478,900 |
| 2016-07-14 | $0.14 | $0.14 | 658,000 |
| 2016-07-13 | $0.15 | $0.15 | 143,100 |
| 2016-07-12 | $0.15 | $0.15 | 260,100 |
| 2016-07-11 | $0.15 | $0.15 | 332,200 |
| 2016-07-08 | $0.15 | $0.15 | 190,300 |
| 2016-07-07 | $0.15 | $0.15 | 85,200 |
| 2016-07-06 | $0.15 | $0.15 | 334,800 |
| 2016-07-05 | $0.15 | $0.15 | 366,800 |
| 2016-07-01 | $0.15 | $0.15 | 258,000 |
| 2016-06-30 | $0.16 | $0.16 | 192,600 |
| 2016-06-29 | $0.16 | $0.16 | 296,400 |
| 2016-06-28 | $0.15 | $0.15 | 345,900 |
| 2016-06-27 | $0.15 | $0.15 | 522,200 |
| 2016-06-24 | $0.16 | $0.16 | 840,800 |
| 2016-06-23 | $0.17 | $0.17 | 1,050,400 |
| 2016-06-22 | $0.15 | $0.15 | 180,000 |
| 2016-06-21 | $0.15 | $0.15 | 707,600 |
| 2016-06-20 | $0.14 | $0.14 | 188,300 |
| 2016-06-17 | $0.14 | $0.14 | 344,200 |
| 2016-06-16 | $0.14 | $0.14 | 290,700 |
| 2016-06-15 | $0.14 | $0.14 | 963,100 |
| 2016-06-14 | $0.15 | $0.15 | 539,000 |
| 2016-06-13 | $0.15 | $0.15 | 668,100 |
| 2016-06-10 | $0.15 | $0.15 | 623,500 |
| 2016-06-09 | $0.16 | $0.16 | 123,500 |
| 2016-06-08 | $0.15 | $0.15 | 410,200 |
| 2016-06-07 | $0.16 | $0.16 | 245,500 |
| 2016-06-06 | $0.16 | $0.16 | 495,900 |
| 2016-06-03 | $0.16 | $0.16 | 489,500 |
| 2016-06-02 | $0.16 | $0.16 | 446,300 |
| 2016-06-01 | $0.16 | $0.16 | 892,500 |
| 2016-05-31 | $0.17 | $0.17 | 848,900 |
| 2016-05-27 | $0.16 | $0.16 | 1,037,500 |
| 2016-05-26 | $0.15 | $0.15 | 1,477,300 |
| 2016-05-25 | $0.17 | $0.17 | 3,832,500 |
| 2016-05-24 | $0.18 | $0.18 | 4,525,500 |
| 2016-05-23 | $0.16 | $0.16 | 2,853,700 |
| 2016-05-20 | $0.14 | $0.14 | 2,806,700 |
| 2016-05-19 | $0.13 | $0.13 | 627,700 |
| 2016-05-18 | $0.13 | $0.13 | 388,800 |
| 2016-05-17 | $0.13 | $0.13 | 1,265,200 |
| 2016-05-16 | $0.13 | $0.13 | 1,098,400 |
| 2016-05-13 | $0.13 | $0.13 | 514,300 |
| 2016-05-12 | $0.12 | $0.12 | 284,500 |
| 2016-05-11 | $0.12 | $0.12 | 281,800 |
| 2016-05-10 | $0.12 | $0.12 | 609,600 |
| 2016-05-09 | $0.12 | $0.12 | 525,200 |
| 2016-05-06 | $0.12 | $0.12 | 65,300 |
| 2016-05-05 | $0.12 | $0.12 | 614,400 |
| 2016-05-04 | $0.13 | $0.13 | 337,300 |
| 2016-05-03 | $0.13 | $0.13 | 576,900 |
| 2016-05-02 | $0.13 | $0.13 | 639,400 |
| 2016-04-29 | $0.13 | $0.13 | 417,200 |
| 2016-04-28 | $0.13 | $0.13 | 544,700 |
| 2016-04-27 | $0.13 | $0.13 | 1,497,500 |
| 2016-04-26 | $0.13 | $0.13 | 338,300 |
| 2016-04-25 | $0.13 | $0.13 | 430,600 |
| 2016-04-22 | $0.13 | $0.13 | 474,600 |
| 2016-04-21 | $0.13 | $0.13 | 94,400 |
| 2016-04-20 | $0.13 | $0.13 | 578,100 |
| 2016-04-19 | $0.13 | $0.13 | 509,300 |
| 2016-04-18 | $0.13 | $0.13 | 856,600 |
| 2016-04-15 | $0.13 | $0.13 | 372,700 |
| 2016-04-14 | $0.13 | $0.13 | 198,800 |
| 2016-04-13 | $0.13 | $0.13 | 827,800 |
| 2016-04-12 | $0.13 | $0.13 | 666,600 |
| 2016-04-11 | $0.13 | $0.13 | 570,700 |
| 2016-04-08 | $0.13 | $0.13 | 173,500 |
| 2016-04-07 | $0.13 | $0.13 | 428,400 |
| 2016-04-06 | $0.13 | $0.13 | 698,000 |
| 2016-04-05 | $0.13 | $0.13 | 424,300 |
| 2016-04-04 | $0.13 | $0.13 | 1,456,300 |
| 2016-04-01 | $0.13 | $0.13 | 1,393,700 |
| 2016-03-31 | $0.13 | $0.13 | 189,500 |
| 2016-03-30 | $0.13 | $0.13 | 509,500 |
| 2016-03-29 | $0.13 | $0.13 | 602,300 |
| 2016-03-28 | $0.13 | $0.13 | 1,251,400 |
| 2016-03-24 | $0.13 | $0.13 | 1,010,600 |
| 2016-03-23 | $0.13 | $0.13 | 1,206,400 |
| 2016-03-22 | $0.13 | $0.13 | 817,500 |
| 2016-03-21 | $0.12 | $0.12 | 2,138,100 |
| 2016-03-18 | $0.12 | $0.12 | 887,100 |
| 2016-03-17 | $0.11 | $0.11 | 3,966,200 |
| 2016-03-16 | $0.13 | $0.13 | 8,550,000 |
| 2016-03-15 | $0.13 | $0.13 | 8,167,900 |
| 2016-03-14 | $0.11 | $0.11 | 9,351,100 |
| 2016-03-11 | $0.08 | $0.08 | 1,084,600 |
| 2016-03-10 | $0.08 | $0.08 | 1,403,900 |
| 2016-03-09 | $0.08 | $0.08 | 1,024,600 |
| 2016-03-08 | $0.08 | $0.08 | 1,798,500 |
| 2016-03-07 | $0.08 | $0.08 | 616,800 |
| 2016-03-04 | $0.08 | $0.08 | 653,200 |
| 2016-03-03 | $0.08 | $0.08 | 501,000 |
| 2016-03-02 | $0.08 | $0.08 | 541,400 |
| 2016-03-01 | $0.08 | $0.08 | 378,200 |
| 2016-02-29 | $0.08 | $0.08 | 203,100 |
| 2016-02-26 | $0.08 | $0.08 | 1,230,800 |
| 2016-02-25 | $0.08 | $0.08 | 526,100 |
| 2016-02-24 | $0.08 | $0.08 | 397,700 |
| 2016-02-23 | $0.08 | $0.08 | 956,600 |
| 2016-02-22 | $0.08 | $0.08 | 443,200 |
| 2016-02-19 | $0.08 | $0.08 | 639,700 |
| 2016-02-18 | $0.08 | $0.08 | 600,500 |
| 2016-02-17 | $0.07 | $0.07 | 562,000 |
| 2016-02-16 | $0.08 | $0.08 | 434,900 |
| 2016-02-12 | $0.08 | $0.08 | 243,300 |
| 2016-02-11 | $0.07 | $0.07 | 939,900 |
| 2016-02-10 | $0.08 | $0.08 | 486,300 |
| 2016-02-09 | $0.07 | $0.07 | 431,400 |
| 2016-02-08 | $0.08 | $0.08 | 851,800 |
| 2016-02-05 | $0.08 | $0.08 | 388,400 |
| 2016-02-04 | $0.08 | $0.08 | 921,000 |
| 2016-02-03 | $0.08 | $0.08 | 784,000 |
| 2016-02-02 | $0.08 | $0.08 | 3,782,500 |
| 2016-02-01 | $0.08 | $0.08 | 153,700 |
| 2016-01-29 | $0.09 | $0.09 | 579,400 |
| 2016-01-28 | $0.09 | $0.09 | 451,200 |
| 2016-01-27 | $0.09 | $0.09 | 270,200 |
| 2016-01-26 | $0.09 | $0.09 | 1,141,500 |
| 2016-01-25 | $0.09 | $0.09 | 728,400 |
| 2016-01-22 | $0.09 | $0.09 | 2,033,700 |
| 2016-01-21 | $0.09 | $0.09 | 1,555,300 |
| 2016-01-20 | $0.09 | $0.09 | 3,453,200 |
| 2016-01-19 | $0.09 | $0.09 | 2,707,200 |
| 2016-01-15 | $0.08 | $0.08 | 443,800 |
| 2016-01-14 | $0.08 | $0.08 | 1,484,100 |
| 2016-01-13 | $0.07 | $0.07 | 235,000 |
| 2016-01-12 | $0.07 | $0.07 | 473,300 |
| 2016-01-11 | $0.07 | $0.07 | 572,400 |
| 2016-01-08 | $0.08 | $0.08 | 376,200 |
| 2016-01-07 | $0.08 | $0.08 | 1,560,300 |
| 2016-01-06 | $0.07 | $0.07 | 590,500 |
| 2016-01-05 | $0.07 | $0.07 | 1,110,900 |
| 2016-01-04 | $0.07 | $0.07 | 796,900 |