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
- 2011-10-12 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 | $0.31 | $0.31 | 17,375 |
| 2016-12-29 | $0.30 | $0.30 | 91,269 |
| 2016-12-28 | $0.35 | $0.35 | 97,250 |
| 2016-12-27 | $0.27 | $0.27 | 21,053 |
| 2016-12-23 | $0.26 | $0.26 | 53,425 |
| 2016-12-22 | $0.23 | $0.23 | 9,836 |
| 2016-12-21 | $0.25 | $0.25 | 26,288 |
| 2016-12-20 | $0.24 | $0.24 | 2,331 |
| 2016-12-19 | $0.24 | $0.24 | 36,511 |
| 2016-12-16 | $0.23 | $0.23 | 68,003 |
| 2016-12-15 | $0.21 | $0.21 | 60,295 |
| 2016-12-14 | $0.25 | $0.25 | 81,269 |
| 2016-12-13 | $0.22 | $0.22 | 68,026 |
| 2016-12-12 | $0.25 | $0.25 | 35,583 |
| 2016-12-09 | $0.25 | $0.25 | 30,736 |
| 2016-12-08 | $0.29 | $0.29 | 22,093 |
| 2016-12-07 | $0.27 | $0.27 | 175,499 |
| 2016-12-06 | $0.32 | $0.32 | 16,180 |
| 2016-12-05 | $0.28 | $0.28 | 37,874 |
| 2016-12-02 | $0.29 | $0.29 | 46,495 |
| 2016-12-01 | $0.29 | $0.29 | 56,891 |
| 2016-11-30 | $0.34 | $0.34 | 7,230 |
| 2016-11-29 | $0.34 | $0.34 | 4,275 |
| 2016-11-28 | $0.34 | $0.34 | 6,749 |
| 2016-11-25 | $0.36 | $0.36 | 120 |
| 2016-11-23 | $0.38 | $0.38 | 46,649 |
| 2016-11-22 | $0.34 | $0.34 | 62,949 |
| 2016-11-21 | $0.39 | $0.39 | 74,021 |
| 2016-11-18 | $0.41 | $0.41 | 35,541 |
| 2016-11-17 | $0.43 | $0.43 | 34,230 |
| 2016-11-16 | $0.45 | $0.45 | 42,606 |
| 2016-11-15 | $0.42 | $0.42 | 53,429 |
| 2016-11-14 | $0.48 | $0.48 | 52,091 |
| 2016-11-11 | $0.45 | $0.45 | 15,418 |
| 2016-11-10 | $0.49 | $0.49 | 8,497 |
| 2016-11-09 | $0.49 | $0.49 | 108,310 |
| 2016-11-08 | $0.54 | $0.54 | 105,372 |
| 2016-11-07 | $0.50 | $0.50 | 41,465 |
| 2016-11-04 | $0.45 | $0.45 | 42,309 |
| 2016-11-03 | $0.47 | $0.47 | 23,511 |
| 2016-11-02 | $0.51 | $0.51 | 91,488 |
| 2016-11-01 | $0.45 | $0.45 | 16,683 |
| 2016-10-31 | $0.50 | $0.50 | 20,864 |
| 2016-10-28 | $0.45 | $0.45 | 27,787 |
| 2016-10-27 | $0.48 | $0.48 | 33,009 |
| 2016-10-26 | $0.55 | $0.55 | 24,083 |
| 2016-10-25 | $0.58 | $0.58 | 9,569 |
| 2016-10-24 | $0.59 | $0.59 | 15,520 |
| 2016-10-21 | $0.58 | $0.58 | 15,166 |
| 2016-10-20 | $0.59 | $0.59 | 24,677 |
| 2016-10-19 | $0.60 | $0.60 | 16,402 |
| 2016-10-18 | $0.57 | $0.57 | 75,322 |
| 2016-10-17 | $0.48 | $0.48 | 29,916 |
| 2016-10-14 | $0.47 | $0.47 | 1,366 |
| 2016-10-13 | $0.48 | $0.48 | 2,030 |
| 2016-10-12 | $0.49 | $0.49 | 2,873 |
| 2016-10-11 | $0.50 | $0.50 | 7,455 |
| 2016-10-10 | $0.50 | $0.50 | 15,165 |
| 2016-10-07 | $0.48 | $0.48 | 3,440 |
| 2016-10-06 | $0.51 | $0.51 | 2,210 |
| 2016-10-05 | $0.45 | $0.45 | 4,510 |
| 2016-10-04 | $0.47 | $0.47 | 0 |
| 2016-10-03 | $0.47 | $0.47 | 2,252 |
| 2016-09-30 | $0.47 | $0.47 | 305 |
| 2016-09-29 | $0.46 | $0.46 | 1,030 |
| 2016-09-28 | $0.43 | $0.43 | 7,352 |
| 2016-09-27 | $0.43 | $0.43 | 723 |
| 2016-09-26 | $0.48 | $0.48 | 0 |
| 2016-09-23 | $0.48 | $0.48 | 3,511 |
| 2016-09-22 | $0.47 | $0.47 | 2,194 |
| 2016-09-21 | $0.49 | $0.49 | 3,110 |
| 2016-09-20 | $0.49 | $0.49 | 29,897 |
| 2016-09-19 | $0.45 | $0.45 | 19,611 |
| 2016-09-16 | $0.45 | $0.45 | 15,154 |
| 2016-09-15 | $0.45 | $0.45 | 19,110 |
| 2016-09-14 | $0.47 | $0.47 | 13,232 |
| 2016-09-13 | $0.50 | $0.50 | 6,472 |
| 2016-09-12 | $0.48 | $0.48 | 25,963 |
| 2016-09-09 | $0.53 | $0.53 | 4,132 |
| 2016-09-08 | $0.52 | $0.52 | 17,313 |
| 2016-09-07 | $0.48 | $0.48 | 36,834 |
| 2016-09-06 | $0.52 | $0.52 | 16,710 |
| 2016-09-02 | $0.52 | $0.52 | 9,230 |
| 2016-09-01 | $0.55 | $0.55 | 6,135 |
| 2016-08-31 | $0.52 | $0.52 | 7,000 |
| 2016-08-30 | $0.54 | $0.54 | 311 |
| 2016-08-29 | $0.56 | $0.56 | 286 |
| 2016-08-26 | $0.54 | $0.54 | 5,615 |
| 2016-08-25 | $0.56 | $0.56 | 1,096 |
| 2016-08-24 | $0.57 | $0.57 | 1,510 |
| 2016-08-23 | $0.57 | $0.57 | 16,996 |
| 2016-08-22 | $0.54 | $0.54 | 6,375 |
| 2016-08-19 | $0.57 | $0.57 | 926 |
| 2016-08-18 | $0.65 | $0.65 | 9,198 |
| 2016-08-17 | $0.60 | $0.60 | 7,876 |
| 2016-08-16 | $0.60 | $0.60 | 1,585 |
| 2016-08-15 | $0.60 | $0.60 | 6,538 |
| 2016-08-12 | $0.58 | $0.58 | 4,400 |
| 2016-08-11 | $0.62 | $0.62 | 4,086 |
| 2016-08-10 | $0.52 | $0.52 | 4,952 |
| 2016-08-09 | $0.55 | $0.55 | 5,398 |
| 2016-08-08 | $0.53 | $0.53 | 21,456 |
| 2016-08-05 | $0.55 | $0.55 | 1,884 |
| 2016-08-04 | $0.58 | $0.58 | 6,942 |
| 2016-08-03 | $0.58 | $0.58 | 1,953 |
| 2016-08-02 | $0.57 | $0.57 | 2,800 |
| 2016-08-01 | $0.57 | $0.57 | 4,284 |
| 2016-07-29 | $0.57 | $0.57 | 3,083 |
| 2016-07-28 | $0.60 | $0.60 | 900 |
| 2016-07-27 | $0.65 | $0.65 | 3,138 |
| 2016-07-26 | $0.59 | $0.59 | 33,553 |
| 2016-07-25 | $0.64 | $0.64 | 20,602 |
| 2016-07-22 | $0.74 | $0.74 | 2,867 |
| 2016-07-21 | $0.75 | $0.75 | 7,772 |
| 2016-07-20 | $0.75 | $0.75 | 1,700 |
| 2016-07-19 | $0.73 | $0.73 | 0 |
| 2016-07-18 | $0.73 | $0.73 | 940 |
| 2016-07-15 | $0.76 | $0.76 | 4,264 |
| 2016-07-14 | $0.78 | $0.78 | 5,359 |
| 2016-07-13 | $0.78 | $0.78 | 17,089 |
| 2016-07-12 | $0.72 | $0.72 | 2,800 |
| 2016-07-11 | $0.69 | $0.69 | 5,801 |
| 2016-07-08 | $0.70 | $0.70 | 360 |
| 2016-07-07 | $0.69 | $0.69 | 5,360 |
| 2016-07-06 | $0.72 | $0.72 | 691 |
| 2016-07-05 | $0.70 | $0.70 | 25,747 |
| 2016-07-01 | $0.75 | $0.75 | 0 |
| 2016-06-30 | $0.75 | $0.75 | 2,006 |
| 2016-06-29 | $0.75 | $0.75 | 40,151 |
| 2016-06-28 | $0.62 | $0.62 | 3,654 |
| 2016-06-27 | $0.66 | $0.66 | 11,380 |
| 2016-06-24 | $0.60 | $0.60 | 4,317 |
| 2016-06-23 | $0.60 | $0.60 | 6,250 |
| 2016-06-22 | $0.55 | $0.55 | 9,028 |
| 2016-06-21 | $0.55 | $0.55 | 31,020 |
| 2016-06-20 | $0.61 | $0.61 | 21,545 |
| 2016-06-17 | $0.60 | $0.60 | 13,404 |
| 2016-06-16 | $0.58 | $0.58 | 15,058 |
| 2016-06-15 | $0.58 | $0.58 | 9,975 |
| 2016-06-14 | $0.59 | $0.59 | 2,575 |
| 2016-06-13 | $0.60 | $0.60 | 19,589 |
| 2016-06-10 | $0.60 | $0.60 | 19,816 |
| 2016-06-09 | $0.56 | $0.56 | 13,879 |
| 2016-06-08 | $0.55 | $0.55 | 12,717 |
| 2016-06-07 | $0.63 | $0.63 | 22,135 |
| 2016-06-06 | $0.68 | $0.68 | 7,040 |
| 2016-06-03 | $0.70 | $0.70 | 54,507 |
| 2016-06-02 | $0.65 | $0.65 | 61,483 |
| 2016-06-01 | $0.66 | $0.66 | 19,344 |
| 2016-05-31 | $0.72 | $0.72 | 8,770 |
| 2016-05-27 | $0.74 | $0.74 | 77,600 |
| 2016-05-26 | $0.80 | $0.80 | 11,305 |
| 2016-05-25 | $0.75 | $0.75 | 18,962 |
| 2016-05-24 | $0.77 | $0.77 | 32,336 |
| 2016-05-23 | $0.87 | $0.87 | 7,194 |
| 2016-05-20 | $0.85 | $0.85 | 38,653 |
| 2016-05-19 | $0.81 | $0.81 | 36,391 |
| 2016-05-18 | $0.82 | $0.82 | 26,253 |
| 2016-05-17 | $0.90 | $0.90 | 9,086 |
| 2016-05-16 | $0.96 | $0.96 | 10,481 |
| 2016-05-13 | $0.98 | $0.98 | 14,122 |
| 2016-05-12 | $0.99 | $0.99 | 4,761 |
| 2016-05-11 | $0.98 | $0.98 | 2,198 |
| 2016-05-10 | $0.93 | $0.93 | 8,255 |
| 2016-05-09 | $1.00 | $1.00 | 23,123 |
| 2016-05-06 | $0.98 | $0.98 | 3,800 |
| 2016-05-05 | $0.99 | $0.99 | 13,125 |
| 2016-05-04 | $0.97 | $0.97 | 3,777 |
| 2016-05-03 | $0.91 | $0.91 | 3,716 |
| 2016-05-02 | $0.89 | $0.89 | 21,033 |
| 2016-04-29 | $0.87 | $0.87 | 8,373 |
| 2016-04-28 | $0.90 | $0.90 | 36,890 |
| 2016-04-27 | $0.99 | $0.99 | 11,686 |
| 2016-04-26 | $0.95 | $0.95 | 17,249 |
| 2016-04-25 | $0.93 | $0.93 | 15,982 |
| 2016-04-22 | $0.92 | $0.92 | 20,764 |
| 2016-04-21 | $0.96 | $0.96 | 15,822 |
| 2016-04-20 | $0.95 | $0.95 | 10,850 |
| 2016-04-19 | $0.92 | $0.92 | 22,790 |
| 2016-04-18 | $0.96 | $0.96 | 35,171 |
| 2016-04-15 | $1.03 | $1.03 | 5,271 |
| 2016-04-14 | $1.02 | $1.02 | 15,678 |
| 2016-04-13 | $1.02 | $1.02 | 4,624 |
| 2016-04-12 | $1.03 | $1.03 | 5,552 |
| 2016-04-11 | $1.09 | $1.09 | 20,399 |
| 2016-04-08 | $1.02 | $1.02 | 28,945 |
| 2016-04-07 | $1.10 | $1.10 | 8,799 |
| 2016-04-06 | $1.12 | $1.12 | 9,335 |
| 2016-04-05 | $1.11 | $1.11 | 26,601 |
| 2016-04-04 | $1.20 | $1.20 | 9,556 |
| 2016-04-01 | $1.12 | $1.12 | 12,115 |
| 2016-03-31 | $1.09 | $1.09 | 17,572 |
| 2016-03-30 | $1.13 | $1.13 | 2,680 |
| 2016-03-29 | $1.10 | $1.10 | 26,217 |
| 2016-03-28 | $1.20 | $1.20 | 15,585 |
| 2016-03-24 | $1.20 | $1.20 | 14,108 |
| 2016-03-23 | $1.26 | $1.26 | 22,786 |
| 2016-03-22 | $1.38 | $1.38 | 8,658 |
| 2016-03-21 | $1.27 | $1.27 | 23,762 |
| 2016-03-18 | $1.32 | $1.32 | 4,020 |
| 2016-03-17 | $1.41 | $1.41 | 2,579 |
| 2016-03-16 | $1.51 | $1.51 | 4,781 |
| 2016-03-15 | $1.55 | $1.55 | 6,532 |
| 2016-03-14 | $1.49 | $1.49 | 23,010 |
| 2016-03-11 | $1.39 | $1.39 | 6,176 |
| 2016-03-10 | $1.25 | $1.25 | 9,085 |
| 2016-03-09 | $1.25 | $1.25 | 1,587 |
| 2016-03-08 | $1.35 | $1.35 | 5,178 |
| 2016-03-07 | $1.30 | $1.30 | 8,007 |
| 2016-03-04 | $1.26 | $1.26 | 6,952 |
| 2016-03-03 | $1.25 | $1.25 | 16,318 |
| 2016-03-02 | $1.22 | $1.22 | 11,529 |
| 2016-03-01 | $1.23 | $1.23 | 14,803 |
| 2016-02-29 | $1.35 | $1.35 | 11,633 |
| 2016-02-26 | $1.28 | $1.28 | 5,791 |
| 2016-02-25 | $1.27 | $1.27 | 32,695 |
| 2016-02-24 | $1.20 | $1.20 | 11,246 |
| 2016-02-23 | $1.30 | $1.30 | 15,954 |
| 2016-02-22 | $1.33 | $1.33 | 6,132 |
| 2016-02-19 | $1.29 | $1.29 | 21,335 |
| 2016-02-18 | $1.18 | $1.18 | 8,841 |
| 2016-02-17 | $1.18 | $1.18 | 14,471 |
| 2016-02-16 | $1.21 | $1.21 | 18,561 |
| 2016-02-12 | $1.16 | $1.16 | 32,818 |
| 2016-02-11 | $1.23 | $1.23 | 15,408 |
| 2016-02-10 | $1.38 | $1.38 | 2,608 |
| 2016-02-09 | $1.40 | $1.40 | 5,768 |
| 2016-02-08 | $1.48 | $1.48 | 18,457 |
| 2016-02-05 | $1.42 | $1.42 | 25,012 |
| 2016-02-04 | $1.29 | $1.29 | 14,670 |
| 2016-02-03 | $1.15 | $1.15 | 11,494 |
| 2016-02-02 | $1.22 | $1.22 | 11,364 |
| 2016-02-01 | $1.30 | $1.30 | 11,515 |
| 2016-01-29 | $1.21 | $1.21 | 39,718 |
| 2016-01-28 | $1.40 | $1.40 | 12,180 |
| 2016-01-27 | $1.46 | $1.46 | 2,250 |
| 2016-01-26 | $1.46 | $1.46 | 9,165 |
| 2016-01-25 | $1.50 | $1.50 | 4,276 |
| 2016-01-22 | $1.62 | $1.62 | 40,210 |
| 2016-01-21 | $1.56 | $1.56 | 33,684 |
| 2016-01-20 | $1.33 | $1.33 | 26,163 |
| 2016-01-19 | $1.23 | $1.23 | 60,075 |
| 2016-01-15 | $1.40 | $1.40 | 117,038 |
| 2016-01-14 | $1.70 | $1.70 | 72,273 |
| 2016-01-13 | $1.85 | $1.85 | 29,176 |
| 2016-01-12 | $2.07 | $2.07 | 25,843 |
| 2016-01-11 | $1.85 | $1.85 | 56,601 |
| 2016-01-08 | $2.20 | $2.20 | 93,080 |
| 2016-01-07 | $1.99 | $1.99 | 73,143 |
| 2016-01-06 | $2.36 | $2.36 | 54,520 |
| 2016-01-05 | $2.55 | $2.55 | 71,455 |
| 2016-01-04 | $2.60 | $2.60 | 101,817 |