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
- 2015-09-30 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 | $0.47 | $0.47 | 24,269 |
| 2016-12-29 | $0.47 | $0.47 | 0 |
| 2016-12-28 | $0.47 | $0.47 | 1,000 |
| 2016-12-27 | $0.48 | $0.48 | 0 |
| 2016-12-23 | $0.48 | $0.48 | 100 |
| 2016-12-22 | $0.45 | $0.45 | 100 |
| 2016-12-21 | $0.45 | $0.45 | 2,100 |
| 2016-12-20 | $0.47 | $0.47 | 100 |
| 2016-12-19 | $0.53 | $0.53 | 0 |
| 2016-12-16 | $0.53 | $0.53 | 0 |
| 2016-12-15 | $0.53 | $0.53 | 0 |
| 2016-12-14 | $0.53 | $0.53 | 2,000 |
| 2016-12-13 | $0.31 | $0.31 | 400 |
| 2016-12-12 | $0.44 | $0.44 | 598 |
| 2016-12-09 | $0.50 | $0.50 | 26,442 |
| 2016-12-08 | $0.38 | $0.38 | 100 |
| 2016-12-07 | $0.30 | $0.30 | 1,900 |
| 2016-12-06 | $0.35 | $0.35 | 3,737 |
| 2016-12-05 | $0.35 | $0.35 | 15,350 |
| 2016-12-02 | $0.30 | $0.30 | 10,138 |
| 2016-12-01 | $0.36 | $0.36 | 5,850 |
| 2016-11-30 | $0.30 | $0.30 | 12,295 |
| 2016-11-29 | $0.33 | $0.33 | 5,054 |
| 2016-11-28 | $0.39 | $0.39 | 7,837 |
| 2016-11-25 | $0.30 | $0.30 | 0 |
| 2016-11-23 | $0.30 | $0.30 | 0 |
| 2016-11-22 | $0.30 | $0.30 | 100 |
| 2016-11-21 | $0.30 | $0.30 | 5,418 |
| 2016-11-18 | $0.32 | $0.32 | 4,639 |
| 2016-11-17 | $0.29 | $0.29 | 1,550 |
| 2016-11-16 | $0.32 | $0.32 | 13,485 |
| 2016-11-15 | $0.22 | $0.22 | 11,019 |
| 2016-11-14 | $0.22 | $0.22 | 0 |
| 2016-11-11 | $0.22 | $0.22 | 8,200 |
| 2016-11-10 | $0.17 | $0.17 | 0 |
| 2016-11-09 | $0.17 | $0.17 | 2,770 |
| 2016-11-08 | $0.17 | $0.17 | 0 |
| 2016-11-07 | $0.17 | $0.17 | 10,000 |
| 2016-11-04 | $0.17 | $0.17 | 0 |
| 2016-11-03 | $0.17 | $0.17 | 5,411 |
| 2016-11-02 | $0.17 | $0.17 | 1,400 |
| 2016-11-01 | $0.17 | $0.17 | 20,800 |
| 2016-10-31 | $0.16 | $0.16 | 5,000 |
| 2016-10-28 | $0.13 | $0.13 | 9,295 |
| 2016-10-27 | $0.10 | $0.10 | 8,050 |
| 2016-10-26 | $0.16 | $0.16 | 0 |
| 2016-10-25 | $0.16 | $0.16 | 625 |
| 2016-10-24 | $0.16 | $0.16 | 800 |
| 2016-10-21 | $0.16 | $0.16 | 21,506 |
| 2016-10-20 | $0.18 | $0.18 | 19,650 |
| 2016-10-19 | $0.16 | $0.16 | 23,607 |
| 2016-10-18 | $0.25 | $0.25 | 5,100 |
| 2016-10-17 | $0.26 | $0.26 | 4,001 |
| 2016-10-14 | $0.30 | $0.30 | 6,934 |
| 2016-10-13 | $0.30 | $0.30 | 700 |
| 2016-10-12 | $0.30 | $0.30 | 2,700 |
| 2016-10-11 | $0.26 | $0.26 | 0 |
| 2016-10-10 | $0.26 | $0.26 | 2,071 |
| 2016-10-07 | $0.30 | $0.30 | 64,700 |
| 2016-10-06 | $0.41 | $0.41 | 6,500 |
| 2016-10-05 | $0.29 | $0.29 | 1,150 |
| 2016-10-04 | $0.30 | $0.30 | 5,333 |
| 2016-10-03 | $0.30 | $0.30 | 24,175 |
| 2016-09-30 | $0.31 | $0.31 | 4,450 |
| 2016-09-29 | $0.34 | $0.34 | 16,800 |
| 2016-09-28 | $0.49 | $0.49 | 5,100 |
| 2016-09-27 | $0.48 | $0.48 | 5,000 |
| 2016-09-26 | $0.50 | $0.50 | 0 |
| 2016-09-23 | $0.50 | $0.50 | 19,052 |
| 2016-09-22 | $0.29 | $0.29 | 372 |
| 2016-09-21 | $0.29 | $0.29 | 0 |
| 2016-09-20 | $0.29 | $0.29 | 1,700 |
| 2016-09-19 | $0.29 | $0.29 | 0 |
| 2016-09-16 | $0.29 | $0.29 | 1,400 |
| 2016-09-15 | $0.29 | $0.29 | 3,500 |
| 2016-09-14 | $0.32 | $0.32 | 1,900 |
| 2016-09-13 | $0.33 | $0.33 | 750 |
| 2016-09-12 | $0.29 | $0.29 | 0 |
| 2016-09-09 | $0.29 | $0.29 | 0 |
| 2016-09-08 | $0.29 | $0.29 | 1,100 |
| 2016-09-07 | $0.29 | $0.29 | 0 |
| 2016-09-06 | $0.29 | $0.29 | 0 |
| 2016-09-02 | $0.29 | $0.29 | 10,000 |
| 2016-09-01 | $0.29 | $0.29 | 0 |
| 2016-08-31 | $0.29 | $0.29 | 0 |
| 2016-08-30 | $0.29 | $0.29 | 400 |
| 2016-08-29 | $0.33 | $0.33 | 13,595 |
| 2016-08-26 | $0.29 | $0.29 | 12,411 |
| 2016-08-25 | $0.29 | $0.29 | 7,630 |
| 2016-08-24 | $0.31 | $0.31 | 0 |
| 2016-08-23 | $0.31 | $0.31 | 7,500 |
| 2016-08-22 | $0.34 | $0.34 | 0 |
| 2016-08-19 | $0.34 | $0.34 | 0 |
| 2016-08-18 | $0.34 | $0.34 | 5,000 |
| 2016-08-17 | $0.35 | $0.35 | 11,175 |
| 2016-08-16 | $0.30 | $0.30 | 0 |
| 2016-08-15 | $0.30 | $0.30 | 2,000 |
| 2016-08-12 | $0.34 | $0.34 | 2,600 |
| 2016-08-11 | $0.35 | $0.35 | 11,000 |
| 2016-08-10 | $0.36 | $0.36 | 31,151 |
| 2016-08-09 | $0.40 | $0.40 | 3,375 |
| 2016-08-08 | $0.36 | $0.36 | 10,496 |
| 2016-08-05 | $0.26 | $0.26 | 19,513 |
| 2016-08-04 | $0.15 | $0.15 | 37,004 |
| 2016-08-03 | $0.28 | $0.28 | 3,000 |
| 2016-08-02 | $0.30 | $0.30 | 6,150 |
| 2016-08-01 | $0.31 | $0.31 | 10,970 |
| 2016-07-29 | $0.39 | $0.39 | 0 |
| 2016-07-28 | $0.39 | $0.39 | 14,200 |
| 2016-07-27 | $0.53 | $0.53 | 5,200 |
| 2016-07-26 | $0.70 | $0.70 | 1,050 |
| 2016-07-25 | $0.42 | $0.42 | 0 |
| 2016-07-22 | $0.42 | $0.42 | 0 |
| 2016-07-21 | $0.42 | $0.42 | 0 |
| 2016-07-20 | $0.42 | $0.42 | 0 |
| 2016-07-19 | $0.42 | $0.42 | 855 |
| 2016-07-18 | $0.69 | $0.69 | 11,950 |
| 2016-07-15 | $0.41 | $0.41 | 2,000 |
| 2016-07-14 | $0.40 | $0.40 | 3,750 |
| 2016-07-13 | $0.42 | $0.42 | 0 |
| 2016-07-12 | $0.42 | $0.42 | 1,306 |
| 2016-07-11 | $0.45 | $0.45 | 37,350 |
| 2016-07-08 | $0.50 | $0.50 | 8,210 |
| 2016-07-07 | $0.45 | $0.45 | 2,375 |
| 2016-07-06 | $0.43 | $0.43 | 0 |
| 2016-07-05 | $0.43 | $0.43 | 500 |
| 2016-07-01 | $0.42 | $0.42 | 0 |
| 2016-06-30 | $0.42 | $0.42 | 4,600 |
| 2016-06-29 | $0.50 | $0.50 | 5,750 |
| 2016-06-28 | $0.40 | $0.40 | 15,978 |
| 2016-06-27 | $0.50 | $0.50 | 38,100 |
| 2016-06-24 | $0.43 | $0.43 | 300 |
| 2016-06-23 | $0.40 | $0.40 | 11,000 |
| 2016-06-22 | $0.42 | $0.42 | 3,650 |
| 2016-06-21 | $0.42 | $0.42 | 2,850 |
| 2016-06-20 | $0.42 | $0.42 | 28,605 |
| 2016-06-17 | $0.46 | $0.46 | 8,000 |
| 2016-06-16 | $0.52 | $0.52 | 828 |
| 2016-06-15 | $0.45 | $0.45 | 15,059 |
| 2016-06-14 | $0.38 | $0.38 | 173,212 |
| 2016-06-13 | $0.57 | $0.57 | 7,600 |
| 2016-06-10 | $0.57 | $0.57 | 187,932 |
| 2016-06-09 | $0.46 | $0.46 | 43,921 |
| 2016-06-08 | $0.48 | $0.48 | 7,038 |
| 2016-06-07 | $0.49 | $0.49 | 0 |
| 2016-06-06 | $0.49 | $0.49 | 11,874 |
| 2016-06-03 | $0.50 | $0.50 | 0 |
| 2016-06-02 | $0.50 | $0.50 | 588 |
| 2016-06-01 | $0.55 | $0.55 | 0 |
| 2016-05-31 | $0.55 | $0.55 | 1,000 |
| 2016-05-27 | $0.55 | $0.55 | 1,220 |
| 2016-05-26 | $0.55 | $0.55 | 1,000 |
| 2016-05-25 | $0.55 | $0.55 | 1,000 |
| 2016-05-24 | $0.55 | $0.55 | 750 |
| 2016-05-23 | $0.55 | $0.55 | 526 |
| 2016-05-20 | $0.56 | $0.56 | 0 |
| 2016-05-19 | $0.56 | $0.56 | 1,724 |
| 2016-05-18 | $0.60 | $0.60 | 3,630 |
| 2016-05-17 | $0.70 | $0.70 | 0 |
| 2016-05-16 | $0.70 | $0.70 | 0 |
| 2016-05-13 | $0.70 | $0.70 | 940 |
| 2016-05-12 | $0.70 | $0.70 | 0 |
| 2016-05-11 | $0.70 | $0.70 | 61,160 |
| 2016-05-10 | $0.60 | $0.60 | 3,425 |
| 2016-05-09 | $0.65 | $0.65 | 18,727 |
| 2016-05-06 | $0.96 | $0.96 | 322 |
| 2016-05-05 | $0.60 | $0.60 | 532 |
| 2016-05-04 | $0.60 | $0.60 | 0 |
| 2016-05-03 | $0.60 | $0.60 | 0 |
| 2016-05-02 | $0.60 | $0.60 | 9,000 |
| 2016-04-29 | $1.00 | $1.00 | 165 |
| 2016-04-28 | $1.05 | $1.05 | 3,604 |
| 2016-04-27 | $1.00 | $1.00 | 7,703 |
| 2016-04-26 | $0.70 | $0.70 | 0 |
| 2016-04-25 | $0.70 | $0.70 | 1,700 |
| 2016-04-22 | $0.85 | $0.85 | 1,958 |
| 2016-04-21 | $0.75 | $0.75 | 3,000 |
| 2016-04-20 | $0.75 | $0.75 | 12,660 |
| 2016-04-19 | $0.73 | $0.73 | 0 |
| 2016-04-18 | $0.73 | $0.73 | 0 |
| 2016-04-15 | $0.73 | $0.73 | 5,165 |
| 2016-04-14 | $0.78 | $0.78 | 1,175 |
| 2016-04-13 | $0.61 | $0.61 | 0 |
| 2016-04-12 | $0.61 | $0.61 | 0 |
| 2016-04-11 | $0.61 | $0.61 | 0 |
| 2016-04-08 | $0.61 | $0.61 | 0 |
| 2016-04-07 | $0.61 | $0.61 | 5,693 |
| 2016-04-06 | $0.65 | $0.65 | 0 |
| 2016-04-05 | $0.65 | $0.65 | 5,165 |
| 2016-04-04 | $0.80 | $0.80 | 4,005 |
| 2016-04-01 | $0.70 | $0.70 | 0 |
| 2016-03-31 | $0.70 | $0.70 | 2,000 |
| 2016-03-30 | $0.70 | $0.70 | 413 |
| 2016-03-29 | $0.71 | $0.71 | 0 |
| 2016-03-28 | $0.71 | $0.71 | 0 |
| 2016-03-24 | $0.71 | $0.71 | 11,720 |
| 2016-03-23 | $0.85 | $0.85 | 5,515 |
| 2016-03-22 | $0.66 | $0.66 | 3,000 |
| 2016-03-21 | $0.73 | $0.73 | 0 |
| 2016-03-18 | $0.73 | $0.73 | 0 |
| 2016-03-17 | $0.73 | $0.73 | 200 |
| 2016-03-16 | $0.70 | $0.70 | 23,500 |
| 2016-03-15 | $0.75 | $0.75 | 10,030 |
| 2016-03-14 | $0.95 | $0.95 | 300 |
| 2016-03-11 | $0.79 | $0.79 | 2,500 |
| 2016-03-10 | $0.70 | $0.70 | 1,800 |
| 2016-03-09 | $0.75 | $0.75 | 3,000 |
| 2016-03-08 | $0.84 | $0.84 | 2,130 |
| 2016-03-07 | $0.76 | $0.76 | 100 |
| 2016-03-04 | $0.75 | $0.75 | 3,270 |
| 2016-03-03 | $0.75 | $0.75 | 0 |
| 2016-03-02 | $0.75 | $0.75 | 0 |
| 2016-03-01 | $0.75 | $0.75 | 2,000 |
| 2016-02-29 | $0.80 | $0.80 | 1,000 |
| 2016-02-26 | $0.65 | $0.65 | 5,227 |
| 2016-02-25 | $0.90 | $0.90 | 0 |
| 2016-02-24 | $0.90 | $0.90 | 0 |
| 2016-02-23 | $0.90 | $0.90 | 1,000 |
| 2016-02-22 | $0.89 | $0.89 | 9,500 |
| 2016-02-19 | $1.00 | $1.00 | 0 |
| 2016-02-18 | $1.00 | $1.00 | 0 |
| 2016-02-17 | $1.00 | $1.00 | 0 |
| 2016-02-16 | $1.00 | $1.00 | 500 |
| 2016-02-12 | $1.00 | $1.00 | 3,092 |
| 2016-02-11 | $0.85 | $0.85 | 0 |
| 2016-02-10 | $0.85 | $0.85 | 0 |
| 2016-02-09 | $0.85 | $0.85 | 0 |
| 2016-02-08 | $0.85 | $0.85 | 0 |
| 2016-02-05 | $0.85 | $0.85 | 1,200 |
| 2016-02-04 | $0.85 | $0.85 | 4,500 |
| 2016-02-03 | $0.80 | $0.80 | 370 |
| 2016-02-02 | $0.83 | $0.83 | 200 |
| 2016-02-01 | $0.90 | $0.90 | 800 |
| 2016-01-29 | $0.90 | $0.90 | 0 |
| 2016-01-28 | $0.90 | $0.90 | 11,500 |
| 2016-01-27 | $0.83 | $0.83 | 900 |
| 2016-01-26 | $0.70 | $0.70 | 0 |
| 2016-01-25 | $0.70 | $0.70 | 0 |
| 2016-01-22 | $0.70 | $0.70 | 2,627 |
| 2016-01-21 | $0.75 | $0.75 | 0 |
| 2016-01-20 | $0.75 | $0.75 | 150 |
| 2016-01-19 | $0.77 | $0.77 | 0 |
| 2016-01-15 | $0.77 | $0.77 | 0 |
| 2016-01-14 | $0.77 | $0.77 | 0 |
| 2016-01-13 | $0.77 | $0.77 | 100 |
| 2016-01-12 | $0.75 | $0.75 | 5,400 |
| 2016-01-11 | $1.22 | $1.22 | 100 |
| 2016-01-08 | $1.18 | $1.18 | 0 |
| 2016-01-07 | $1.18 | $1.18 | 0 |
| 2016-01-06 | $1.18 | $1.18 | 5,030 |
| 2016-01-05 | $1.33 | $1.33 | 2,000 |
| 2016-01-04 | $1.32 | $1.32 | 0 |