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
- 2012-02-22 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 | $0.16 | $0.16 | 50,100 |
| 2016-12-29 | $0.18 | $0.18 | 17,100 |
| 2016-12-28 | $0.18 | $0.18 | 73,300 |
| 2016-12-27 | $0.20 | $0.20 | 23,200 |
| 2016-12-23 | $0.18 | $0.18 | 11,400 |
| 2016-12-22 | $0.18 | $0.18 | 28,100 |
| 2016-12-21 | $0.17 | $0.17 | 5,200 |
| 2016-12-20 | $0.14 | $0.14 | 38,200 |
| 2016-12-19 | $0.18 | $0.18 | 66,400 |
| 2016-12-16 | $0.19 | $0.19 | 600 |
| 2016-12-15 | $0.18 | $0.18 | 38,800 |
| 2016-12-14 | $0.16 | $0.16 | 7,000 |
| 2016-12-13 | $0.19 | $0.19 | 3,300 |
| 2016-12-12 | $0.20 | $0.20 | 71,000 |
| 2016-12-09 | $0.20 | $0.20 | 45,200 |
| 2016-12-08 | $0.15 | $0.15 | 74,500 |
| 2016-12-07 | $0.20 | $0.20 | 13,400 |
| 2016-12-06 | $0.15 | $0.15 | 9,400 |
| 2016-12-05 | $0.16 | $0.16 | 46,200 |
| 2016-12-02 | $0.14 | $0.14 | 22,100 |
| 2016-12-01 | $0.16 | $0.16 | 83,000 |
| 2016-11-30 | $0.15 | $0.15 | 700 |
| 2016-11-29 | $0.16 | $0.16 | 18,100 |
| 2016-11-28 | $0.17 | $0.17 | 18,500 |
| 2016-11-25 | $0.17 | $0.17 | 3,000 |
| 2016-11-23 | $0.17 | $0.17 | 3,000 |
| 2016-11-22 | $0.18 | $0.18 | 10,700 |
| 2016-11-21 | $0.16 | $0.16 | 99,800 |
| 2016-11-18 | $0.15 | $0.15 | 9,000 |
| 2016-11-17 | $0.18 | $0.18 | 0 |
| 2016-11-16 | $0.18 | $0.18 | 20,500 |
| 2016-11-15 | $0.16 | $0.16 | 2,100 |
| 2016-11-14 | $0.19 | $0.19 | 4,500 |
| 2016-11-11 | $0.20 | $0.20 | 1,000 |
| 2016-11-10 | $0.20 | $0.20 | 0 |
| 2016-11-09 | $0.20 | $0.20 | 4,500 |
| 2016-11-08 | $0.21 | $0.21 | 500 |
| 2016-11-07 | $0.21 | $0.21 | 10,400 |
| 2016-11-04 | $0.23 | $0.23 | 3,400 |
| 2016-11-03 | $0.21 | $0.21 | 9,600 |
| 2016-11-02 | $0.23 | $0.23 | 17,500 |
| 2016-11-01 | $0.20 | $0.20 | 2,000 |
| 2016-10-31 | $0.21 | $0.21 | 6,600 |
| 2016-10-28 | $0.23 | $0.23 | 2,500 |
| 2016-10-27 | $0.20 | $0.20 | 6,900 |
| 2016-10-26 | $0.22 | $0.22 | 57,000 |
| 2016-10-25 | $0.22 | $0.22 | 12,300 |
| 2016-10-24 | $0.19 | $0.19 | 102,800 |
| 2016-10-21 | $0.15 | $0.15 | 0 |
| 2016-10-20 | $0.15 | $0.15 | 0 |
| 2016-10-19 | $0.15 | $0.15 | 3,700 |
| 2016-10-18 | $0.16 | $0.16 | 23,600 |
| 2016-10-17 | $0.15 | $0.15 | 300 |
| 2016-10-14 | $0.15 | $0.15 | 2,900 |
| 2016-10-13 | $0.17 | $0.17 | 21,700 |
| 2016-10-12 | $0.16 | $0.16 | 15,500 |
| 2016-10-11 | $0.16 | $0.16 | 2,500 |
| 2016-10-10 | $0.12 | $0.12 | 100 |
| 2016-10-07 | $0.15 | $0.15 | 17,100 |
| 2016-10-06 | $0.17 | $0.17 | 11,700 |
| 2016-10-05 | $0.16 | $0.16 | 5,000 |
| 2016-10-04 | $0.12 | $0.12 | 800 |
| 2016-10-03 | $0.16 | $0.16 | 34,000 |
| 2016-09-30 | $0.16 | $0.16 | 25,200 |
| 2016-09-29 | $0.15 | $0.15 | 900 |
| 2016-09-28 | $0.15 | $0.15 | 4,300 |
| 2016-09-27 | $0.13 | $0.13 | 22,700 |
| 2016-09-26 | $0.15 | $0.15 | 29,900 |
| 2016-09-23 | $0.16 | $0.16 | 11,200 |
| 2016-09-22 | $0.16 | $0.16 | 49,600 |
| 2016-09-21 | $0.16 | $0.16 | 29,000 |
| 2016-09-20 | $0.17 | $0.17 | 12,900 |
| 2016-09-19 | $0.18 | $0.18 | 10,400 |
| 2016-09-16 | $0.17 | $0.17 | 0 |
| 2016-09-15 | $0.17 | $0.17 | 73,000 |
| 2016-09-14 | $0.20 | $0.20 | 200 |
| 2016-09-13 | $0.18 | $0.18 | 32,500 |
| 2016-09-12 | $0.20 | $0.20 | 400 |
| 2016-09-09 | $0.21 | $0.21 | 21,300 |
| 2016-09-08 | $0.18 | $0.18 | 10,600 |
| 2016-09-07 | $0.20 | $0.20 | 0 |
| 2016-09-06 | $0.20 | $0.20 | 10,800 |
| 2016-09-02 | $0.20 | $0.20 | 19,000 |
| 2016-09-01 | $0.20 | $0.20 | 17,700 |
| 2016-08-31 | $0.18 | $0.18 | 14,500 |
| 2016-08-30 | $0.20 | $0.20 | 1,000 |
| 2016-08-29 | $0.18 | $0.18 | 7,000 |
| 2016-08-26 | $0.19 | $0.19 | 10,500 |
| 2016-08-25 | $0.16 | $0.16 | 1,800 |
| 2016-08-24 | $0.18 | $0.18 | 25,800 |
| 2016-08-23 | $0.17 | $0.17 | 37,300 |
| 2016-08-22 | $0.15 | $0.15 | 33,100 |
| 2016-08-19 | $0.16 | $0.16 | 8,700 |
| 2016-08-18 | $0.16 | $0.16 | 38,200 |
| 2016-08-17 | $0.20 | $0.20 | 12,400 |
| 2016-08-16 | $0.18 | $0.18 | 145,300 |
| 2016-08-15 | $0.17 | $0.17 | 6,200 |
| 2016-08-12 | $0.17 | $0.17 | 50,400 |
| 2016-08-11 | $0.18 | $0.18 | 28,100 |
| 2016-08-10 | $0.16 | $0.16 | 74,300 |
| 2016-08-09 | $0.18 | $0.18 | 37,600 |
| 2016-08-08 | $0.39 | $0.39 | 158,800 |
| 2016-08-05 | $0.20 | $0.20 | 3,900 |
| 2016-08-04 | $0.23 | $0.23 | 25,700 |
| 2016-08-03 | $0.18 | $0.18 | 16,300 |
| 2016-08-02 | $0.22 | $0.22 | 46,800 |
| 2016-08-01 | $0.26 | $0.26 | 2,000 |
| 2016-07-29 | $0.22 | $0.22 | 12,800 |
| 2016-07-28 | $0.20 | $0.20 | 0 |
| 2016-07-27 | $0.20 | $0.20 | 1,200 |
| 2016-07-26 | $0.19 | $0.19 | 95,500 |
| 2016-07-25 | $0.24 | $0.24 | 8,700 |
| 2016-07-22 | $0.23 | $0.23 | 600 |
| 2016-07-21 | $0.24 | $0.24 | 2,700 |
| 2016-07-20 | $0.22 | $0.22 | 14,100 |
| 2016-07-19 | $0.19 | $0.19 | 45,400 |
| 2016-07-18 | $0.22 | $0.22 | 26,200 |
| 2016-07-15 | $0.24 | $0.24 | 4,600 |
| 2016-07-14 | $0.25 | $0.25 | 48,300 |
| 2016-07-13 | $0.25 | $0.25 | 51,800 |
| 2016-07-12 | $0.25 | $0.25 | 12,500 |
| 2016-07-11 | $0.26 | $0.26 | 49,200 |
| 2016-07-08 | $0.25 | $0.25 | 34,500 |
| 2016-07-07 | $0.26 | $0.26 | 65,700 |
| 2016-07-06 | $0.27 | $0.27 | 0 |
| 2016-07-05 | $0.27 | $0.27 | 1,300 |
| 2016-07-01 | $0.27 | $0.27 | 4,300 |
| 2016-06-30 | $0.27 | $0.27 | 14,000 |
| 2016-06-29 | $0.32 | $0.32 | 13,900 |
| 2016-06-28 | $0.32 | $0.32 | 5,700 |
| 2016-06-27 | $0.32 | $0.32 | 16,300 |
| 2016-06-24 | $0.33 | $0.33 | 27,500 |
| 2016-06-23 | $0.32 | $0.32 | 4,200 |
| 2016-06-22 | $0.32 | $0.32 | 3,200 |
| 2016-06-21 | $0.35 | $0.35 | 14,600 |
| 2016-06-20 | $0.33 | $0.33 | 4,100 |
| 2016-06-17 | $0.34 | $0.34 | 5,200 |
| 2016-06-16 | $0.34 | $0.34 | 7,000 |
| 2016-06-15 | $0.34 | $0.34 | 43,200 |
| 2016-06-14 | $0.32 | $0.32 | 18,200 |
| 2016-06-13 | $0.31 | $0.31 | 4,800 |
| 2016-06-10 | $0.34 | $0.34 | 48,000 |
| 2016-06-09 | $0.34 | $0.34 | 26,600 |
| 2016-06-08 | $0.40 | $0.40 | 18,200 |
| 2016-06-07 | $0.44 | $0.44 | 29,300 |
| 2016-06-06 | $0.40 | $0.40 | 30,200 |
| 2016-06-03 | $0.45 | $0.45 | 5,300 |
| 2016-06-02 | $0.40 | $0.40 | 7,300 |
| 2016-06-01 | $0.44 | $0.44 | 7,900 |
| 2016-05-31 | $0.42 | $0.42 | 25,700 |
| 2016-05-27 | $0.43 | $0.43 | 27,400 |
| 2016-05-26 | $0.39 | $0.39 | 19,500 |
| 2016-05-25 | $0.40 | $0.40 | 15,200 |
| 2016-05-24 | $0.38 | $0.38 | 21,100 |
| 2016-05-23 | $0.37 | $0.37 | 8,600 |
| 2016-05-20 | $0.38 | $0.38 | 31,000 |
| 2016-05-19 | $0.41 | $0.41 | 63,400 |
| 2016-05-18 | $0.43 | $0.43 | 61,900 |
| 2016-05-17 | $0.43 | $0.43 | 17,300 |
| 2016-05-16 | $0.42 | $0.42 | 2,000 |
| 2016-05-13 | $0.36 | $0.36 | 7,200 |
| 2016-05-12 | $0.46 | $0.46 | 64,800 |
| 2016-05-11 | $0.46 | $0.46 | 16,100 |
| 2016-05-10 | $0.44 | $0.44 | 14,600 |
| 2016-05-09 | $0.49 | $0.49 | 6,500 |
| 2016-05-06 | $0.48 | $0.48 | 7,100 |
| 2016-05-05 | $0.48 | $0.48 | 22,000 |
| 2016-05-04 | $0.45 | $0.45 | 34,800 |
| 2016-05-03 | $0.57 | $0.57 | 15,100 |
| 2016-05-02 | $0.53 | $0.53 | 13,600 |
| 2016-04-29 | $0.60 | $0.60 | 35,500 |
| 2016-04-28 | $0.56 | $0.56 | 37,300 |
| 2016-04-27 | $0.57 | $0.57 | 41,100 |
| 2016-04-26 | $0.59 | $0.59 | 3,900 |
| 2016-04-25 | $0.59 | $0.59 | 5,800 |
| 2016-04-22 | $0.63 | $0.63 | 31,000 |
| 2016-04-21 | $0.63 | $0.63 | 48,200 |
| 2016-04-20 | $0.69 | $0.69 | 68,500 |
| 2016-04-19 | $0.59 | $0.59 | 68,100 |
| 2016-04-18 | $0.48 | $0.48 | 20,100 |
| 2016-04-15 | $0.51 | $0.51 | 12,900 |
| 2016-04-14 | $0.49 | $0.49 | 164,500 |
| 2016-04-13 | $0.55 | $0.55 | 56,200 |
| 2016-04-12 | $0.64 | $0.64 | 26,200 |
| 2016-04-11 | $0.64 | $0.64 | 99,000 |
| 2016-04-08 | $0.77 | $0.77 | 27,400 |
| 2016-04-07 | $0.77 | $0.77 | 30,100 |
| 2016-04-06 | $0.76 | $0.76 | 57,900 |
| 2016-04-05 | $0.80 | $0.80 | 63,500 |
| 2016-04-04 | $0.85 | $0.85 | 53,400 |
| 2016-04-01 | $0.80 | $0.80 | 122,000 |
| 2016-03-31 | $0.87 | $0.87 | 160,800 |
| 2016-03-30 | $0.85 | $0.85 | 258,900 |
| 2016-03-29 | $0.76 | $0.76 | 172,100 |
| 2016-03-28 | $0.72 | $0.72 | 119,700 |
| 2016-03-24 | $0.65 | $0.65 | 27,700 |
| 2016-03-23 | $0.60 | $0.60 | 14,100 |
| 2016-03-22 | $0.57 | $0.57 | 12,600 |
| 2016-03-21 | $0.60 | $0.60 | 19,400 |
| 2016-03-18 | $0.60 | $0.60 | 64,000 |
| 2016-03-17 | $0.59 | $0.59 | 5,600 |
| 2016-03-16 | $0.50 | $0.50 | 5,200 |
| 2016-03-15 | $0.53 | $0.53 | 11,700 |
| 2016-03-14 | $0.51 | $0.51 | 93,000 |
| 2016-03-11 | $0.53 | $0.53 | 1,300 |
| 2016-03-10 | $0.50 | $0.50 | 12,800 |
| 2016-03-09 | $0.51 | $0.51 | 25,400 |
| 2016-03-08 | $0.54 | $0.54 | 34,400 |
| 2016-03-07 | $0.54 | $0.54 | 31,600 |
| 2016-03-04 | $0.53 | $0.53 | 1,500 |
| 2016-03-03 | $0.45 | $0.45 | 16,600 |
| 2016-03-02 | $0.45 | $0.45 | 14,500 |
| 2016-03-01 | $0.48 | $0.48 | 700 |
| 2016-02-29 | $0.48 | $0.48 | 5,000 |
| 2016-02-26 | $0.54 | $0.54 | 4,700 |
| 2016-02-25 | $0.45 | $0.45 | 13,700 |
| 2016-02-24 | $0.54 | $0.54 | 17,700 |
| 2016-02-23 | $0.59 | $0.59 | 5,400 |
| 2016-02-22 | $0.59 | $0.59 | 12,400 |
| 2016-02-19 | $0.56 | $0.56 | 24,000 |
| 2016-02-18 | $0.48 | $0.48 | 11,000 |
| 2016-02-17 | $0.42 | $0.42 | 9,300 |
| 2016-02-16 | $0.45 | $0.45 | 17,300 |
| 2016-02-12 | $0.40 | $0.40 | 81,500 |
| 2016-02-11 | $0.38 | $0.38 | 8,300 |
| 2016-02-10 | $0.31 | $0.31 | 23,900 |
| 2016-02-09 | $0.31 | $0.31 | 10,400 |
| 2016-02-08 | $0.36 | $0.36 | 32,900 |
| 2016-02-05 | $0.35 | $0.35 | 2,200 |
| 2016-02-04 | $0.36 | $0.36 | 11,100 |
| 2016-02-03 | $0.37 | $0.37 | 9,300 |
| 2016-02-02 | $0.33 | $0.33 | 500 |
| 2016-02-01 | $0.33 | $0.33 | 8,800 |
| 2016-01-29 | $0.30 | $0.30 | 17,500 |
| 2016-01-28 | $0.30 | $0.30 | 4,200 |
| 2016-01-27 | $0.30 | $0.30 | 10,200 |
| 2016-01-26 | $0.34 | $0.34 | 18,900 |
| 2016-01-25 | $0.34 | $0.34 | 33,600 |
| 2016-01-22 | $0.32 | $0.32 | 30,600 |
| 2016-01-21 | $0.31 | $0.31 | 10,200 |
| 2016-01-20 | $0.29 | $0.29 | 26,300 |
| 2016-01-19 | $0.31 | $0.31 | 88,300 |
| 2016-01-15 | $0.33 | $0.33 | 60,400 |
| 2016-01-14 | $0.34 | $0.34 | 25,600 |
| 2016-01-13 | $0.32 | $0.32 | 6,700 |
| 2016-01-12 | $0.36 | $0.36 | 25,000 |
| 2016-01-11 | $0.38 | $0.38 | 6,700 |
| 2016-01-08 | $0.37 | $0.37 | 15,700 |
| 2016-01-07 | $0.37 | $0.37 | 35,600 |
| 2016-01-06 | $0.37 | $0.37 | 48,900 |
| 2016-01-05 | $0.37 | $0.37 | 75,800 |
| 2016-01-04 | $0.42 | $0.42 | 88,300 |