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
- 2007-08-09 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 | $0.70 | $0.70 | 500 |
| 2016-12-29 | $0.64 | $0.64 | 7,730 |
| 2016-12-28 | $0.61 | $0.61 | 2,230 |
| 2016-12-27 | $0.55 | $0.55 | 0 |
| 2016-12-23 | $0.55 | $0.55 | 3,000 |
| 2016-12-22 | $0.56 | $0.56 | 1,000 |
| 2016-12-21 | $0.73 | $0.73 | 0 |
| 2016-12-20 | $0.73 | $0.73 | 0 |
| 2016-12-19 | $0.73 | $0.73 | 600 |
| 2016-12-16 | $0.77 | $0.77 | 0 |
| 2016-12-15 | $0.77 | $0.77 | 450 |
| 2016-12-14 | $0.74 | $0.74 | 0 |
| 2016-12-13 | $0.74 | $0.74 | 0 |
| 2016-12-12 | $0.74 | $0.74 | 760 |
| 2016-12-09 | $0.85 | $0.85 | 1,900 |
| 2016-12-08 | $0.85 | $0.85 | 0 |
| 2016-12-07 | $0.85 | $0.85 | 0 |
| 2016-12-06 | $0.85 | $0.85 | 5,240 |
| 2016-12-05 | $0.91 | $0.91 | 13,600 |
| 2016-12-02 | $0.90 | $0.90 | 0 |
| 2016-12-01 | $0.90 | $0.90 | 0 |
| 2016-11-30 | $0.90 | $0.90 | 0 |
| 2016-11-29 | $0.90 | $0.90 | 1,900 |
| 2016-11-28 | $0.93 | $0.93 | 10,600 |
| 2016-11-25 | $0.89 | $0.89 | 190 |
| 2016-11-23 | $0.80 | $0.80 | 0 |
| 2016-11-22 | $0.80 | $0.80 | 0 |
| 2016-11-21 | $0.80 | $0.80 | 1,200 |
| 2016-11-18 | $0.72 | $0.72 | 0 |
| 2016-11-17 | $0.72 | $0.72 | 0 |
| 2016-11-16 | $0.72 | $0.72 | 0 |
| 2016-11-15 | $0.72 | $0.72 | 1,000 |
| 2016-11-14 | $0.77 | $0.77 | 0 |
| 2016-11-11 | $0.77 | $0.77 | 600 |
| 2016-11-10 | $0.79 | $0.79 | 0 |
| 2016-11-09 | $0.79 | $0.79 | 2,400 |
| 2016-11-08 | $0.80 | $0.80 | 0 |
| 2016-11-07 | $0.80 | $0.80 | 2,500 |
| 2016-11-04 | $0.80 | $0.80 | 0 |
| 2016-11-03 | $0.80 | $0.80 | 1,600 |
| 2016-11-02 | $0.80 | $0.80 | 7,500 |
| 2016-11-01 | $0.80 | $0.80 | 0 |
| 2016-10-31 | $0.80 | $0.80 | 2,500 |
| 2016-10-28 | $0.80 | $0.80 | 1,000 |
| 2016-10-27 | $0.80 | $0.80 | 200 |
| 2016-10-26 | $0.80 | $0.80 | 2,000 |
| 2016-10-25 | $0.80 | $0.80 | 550 |
| 2016-10-24 | $0.82 | $0.82 | 1,000 |
| 2016-10-21 | $0.82 | $0.82 | 200 |
| 2016-10-20 | $0.85 | $0.85 | 2,100 |
| 2016-10-19 | $0.83 | $0.83 | 2,000 |
| 2016-10-18 | $0.85 | $0.85 | 500 |
| 2016-10-17 | $0.85 | $0.85 | 19,000 |
| 2016-10-14 | $0.80 | $0.80 | 0 |
| 2016-10-13 | $0.80 | $0.80 | 1,000 |
| 2016-10-12 | $0.83 | $0.83 | 0 |
| 2016-10-11 | $0.83 | $0.83 | 0 |
| 2016-10-10 | $0.83 | $0.83 | 2,300 |
| 2016-10-07 | $0.85 | $0.85 | 0 |
| 2016-10-06 | $0.85 | $0.85 | 0 |
| 2016-10-05 | $0.85 | $0.85 | 0 |
| 2016-10-04 | $0.85 | $0.85 | 14,100 |
| 2016-10-03 | $0.85 | $0.85 | 3,900 |
| 2016-09-30 | $0.84 | $0.84 | 0 |
| 2016-09-29 | $0.84 | $0.84 | 587 |
| 2016-09-28 | $0.90 | $0.90 | 0 |
| 2016-09-27 | $0.90 | $0.90 | 0 |
| 2016-09-26 | $0.90 | $0.90 | 0 |
| 2016-09-23 | $0.90 | $0.90 | 0 |
| 2016-09-22 | $0.90 | $0.90 | 0 |
| 2016-09-21 | $0.90 | $0.90 | 0 |
| 2016-09-20 | $0.90 | $0.90 | 5,000 |
| 2016-09-19 | $0.95 | $0.95 | 5,000 |
| 2016-09-16 | $1.03 | $1.03 | 0 |
| 2016-09-15 | $1.03 | $1.03 | 0 |
| 2016-09-14 | $1.03 | $1.03 | 0 |
| 2016-09-13 | $1.03 | $1.03 | 0 |
| 2016-09-12 | $1.03 | $1.03 | 0 |
| 2016-09-09 | $1.03 | $1.03 | 5,300 |
| 2016-09-08 | $1.05 | $1.05 | 2,500 |
| 2016-09-07 | $1.06 | $1.06 | 4,777 |
| 2016-09-06 | $1.13 | $1.13 | 4,584 |
| 2016-09-02 | $1.12 | $1.12 | 11,900 |
| 2016-09-01 | $0.91 | $0.91 | 400 |
| 2016-08-31 | $0.87 | $0.87 | 10,000 |
| 2016-08-30 | $0.81 | $0.81 | 0 |
| 2016-08-29 | $0.81 | $0.81 | 0 |
| 2016-08-26 | $0.81 | $0.81 | 0 |
| 2016-08-25 | $0.81 | $0.81 | 300 |
| 2016-08-24 | $0.78 | $0.78 | 10,813 |
| 2016-08-23 | $0.75 | $0.75 | 0 |
| 2016-08-22 | $0.75 | $0.75 | 0 |
| 2016-08-19 | $0.75 | $0.75 | 1,000 |
| 2016-08-18 | $0.80 | $0.80 | 2,000 |
| 2016-08-17 | $0.80 | $0.80 | 8,200 |
| 2016-08-16 | $0.83 | $0.83 | 13,945 |
| 2016-08-15 | $0.76 | $0.76 | 1,000 |
| 2016-08-12 | $0.75 | $0.75 | 39,450 |
| 2016-08-11 | $0.82 | $0.82 | 0 |
| 2016-08-10 | $0.82 | $0.82 | 5,000 |
| 2016-08-09 | $0.81 | $0.81 | 0 |
| 2016-08-08 | $0.81 | $0.81 | 0 |
| 2016-08-05 | $0.81 | $0.81 | 0 |
| 2016-08-04 | $0.81 | $0.81 | 0 |
| 2016-08-03 | $0.81 | $0.81 | 0 |
| 2016-08-02 | $0.81 | $0.81 | 0 |
| 2016-08-01 | $0.81 | $0.81 | 618 |
| 2016-07-29 | $0.82 | $0.82 | 0 |
| 2016-07-28 | $0.82 | $0.82 | 0 |
| 2016-07-27 | $0.82 | $0.82 | 0 |
| 2016-07-26 | $0.82 | $0.82 | 0 |
| 2016-07-25 | $0.82 | $0.82 | 0 |
| 2016-07-22 | $0.82 | $0.82 | 0 |
| 2016-07-21 | $0.82 | $0.82 | 0 |
| 2016-07-20 | $0.82 | $0.82 | 1,000 |
| 2016-07-19 | $0.81 | $0.81 | 2,000 |
| 2016-07-18 | $0.82 | $0.82 | 2,000 |
| 2016-07-15 | $0.84 | $0.84 | 1,000 |
| 2016-07-14 | $0.79 | $0.79 | 750 |
| 2016-07-13 | $0.76 | $0.76 | 229 |
| 2016-07-12 | $0.74 | $0.74 | 1,000 |
| 2016-07-11 | $0.84 | $0.84 | 0 |
| 2016-07-08 | $0.84 | $0.84 | 3,401 |
| 2016-07-07 | $0.83 | $0.83 | 1,000 |
| 2016-07-06 | $0.99 | $0.99 | 0 |
| 2016-07-05 | $0.99 | $0.99 | 0 |
| 2016-07-01 | $0.99 | $0.99 | 1,000 |
| 2016-06-30 | $0.89 | $0.89 | 0 |
| 2016-06-29 | $0.89 | $0.89 | 900 |
| 2016-06-28 | $0.77 | $0.77 | 0 |
| 2016-06-27 | $0.77 | $0.77 | 650 |
| 2016-06-24 | $0.78 | $0.78 | 0 |
| 2016-06-23 | $0.78 | $0.78 | 0 |
| 2016-06-22 | $0.78 | $0.78 | 3,500 |
| 2016-06-21 | $0.78 | $0.78 | 1,000 |
| 2016-06-20 | $0.84 | $0.84 | 0 |
| 2016-06-17 | $0.84 | $0.84 | 1,000 |
| 2016-06-16 | $0.75 | $0.75 | 800 |
| 2016-06-15 | $0.67 | $0.67 | 0 |
| 2016-06-14 | $0.67 | $0.67 | 0 |
| 2016-06-13 | $0.67 | $0.67 | 1,000 |
| 2016-06-10 | $0.75 | $0.75 | 0 |
| 2016-06-09 | $0.75 | $0.75 | 0 |
| 2016-06-08 | $0.75 | $0.75 | 6,600 |
| 2016-06-07 | $0.69 | $0.69 | 2,000 |
| 2016-06-06 | $0.68 | $0.68 | 1,013 |
| 2016-06-03 | $0.64 | $0.64 | 0 |
| 2016-06-02 | $0.64 | $0.64 | 0 |
| 2016-06-01 | $0.64 | $0.64 | 0 |
| 2016-05-31 | $0.64 | $0.64 | 180 |
| 2016-05-27 | $0.64 | $0.64 | 0 |
| 2016-05-26 | $0.64 | $0.64 | 0 |
| 2016-05-25 | $0.64 | $0.64 | 0 |
| 2016-05-24 | $0.64 | $0.64 | 1,667 |
| 2016-05-23 | $0.65 | $0.65 | 2,017 |
| 2016-05-20 | $0.69 | $0.69 | 0 |
| 2016-05-19 | $0.69 | $0.69 | 1,000 |
| 2016-05-18 | $0.63 | $0.63 | 0 |
| 2016-05-17 | $0.63 | $0.63 | 1,000 |
| 2016-05-16 | $0.69 | $0.69 | 0 |
| 2016-05-13 | $0.69 | $0.69 | 0 |
| 2016-05-12 | $0.69 | $0.69 | 1,000 |
| 2016-05-11 | $0.69 | $0.69 | 1,000 |
| 2016-05-10 | $0.69 | $0.69 | 0 |
| 2016-05-09 | $0.69 | $0.69 | 500 |
| 2016-05-06 | $0.75 | $0.75 | 0 |
| 2016-05-05 | $0.75 | $0.75 | 12,831 |
| 2016-05-04 | $0.68 | $0.68 | 2,525 |
| 2016-05-03 | $0.63 | $0.63 | 0 |
| 2016-05-02 | $0.63 | $0.63 | 1,900 |
| 2016-04-29 | $0.55 | $0.55 | 2,303 |
| 2016-04-28 | $0.61 | $0.61 | 3,346 |
| 2016-04-27 | $0.56 | $0.56 | 1,011 |
| 2016-04-26 | $0.63 | $0.63 | 7,881 |
| 2016-04-25 | $0.64 | $0.64 | 2,264 |
| 2016-04-22 | $0.70 | $0.70 | 100 |
| 2016-04-21 | $0.66 | $0.66 | 1,201 |
| 2016-04-20 | $0.73 | $0.73 | 3,074 |
| 2016-04-19 | $0.65 | $0.65 | 13,220 |
| 2016-04-18 | $0.53 | $0.53 | 2,200 |
| 2016-04-15 | $0.55 | $0.55 | 4,030 |
| 2016-04-14 | $0.52 | $0.52 | 0 |
| 2016-04-13 | $0.52 | $0.52 | 3,701 |
| 2016-04-12 | $0.60 | $0.60 | 1,330 |
| 2016-04-11 | $0.60 | $0.60 | 11,245 |
| 2016-04-08 | $0.68 | $0.68 | 149,276 |
| 2016-04-07 | $0.80 | $0.80 | 1,507 |
| 2016-04-06 | $0.81 | $0.81 | 1,000 |
| 2016-04-05 | $0.78 | $0.78 | 3,900 |
| 2016-04-04 | $0.89 | $0.89 | 100 |
| 2016-04-01 | $0.83 | $0.83 | 10,600 |
| 2016-03-31 | $0.87 | $0.87 | 1,300 |
| 2016-03-30 | $0.87 | $0.87 | 1,200 |
| 2016-03-29 | $0.87 | $0.87 | 1,250 |
| 2016-03-28 | $0.87 | $0.87 | 1,101 |
| 2016-03-24 | $0.87 | $0.87 | 600 |
| 2016-03-23 | $0.82 | $0.82 | 801 |
| 2016-03-22 | $0.90 | $0.90 | 5,604 |
| 2016-03-21 | $1.02 | $1.02 | 1,400 |
| 2016-03-18 | $1.02 | $1.02 | 2,310 |
| 2016-03-17 | $1.08 | $1.08 | 5,710 |
| 2016-03-16 | $1.02 | $1.02 | 3,900 |
| 2016-03-15 | $1.02 | $1.02 | 1,900 |
| 2016-03-14 | $1.03 | $1.03 | 2,050 |
| 2016-03-11 | $1.01 | $1.01 | 16,697 |
| 2016-03-10 | $1.02 | $1.02 | 1,745 |
| 2016-03-09 | $1.03 | $1.03 | 1,220 |
| 2016-03-08 | $1.01 | $1.01 | 1,420 |
| 2016-03-07 | $1.02 | $1.02 | 400 |
| 2016-03-04 | $1.04 | $1.04 | 8,449 |
| 2016-03-03 | $1.02 | $1.02 | 12,812 |
| 2016-03-02 | $1.09 | $1.09 | 735 |
| 2016-03-01 | $1.02 | $1.02 | 100 |
| 2016-02-29 | $1.08 | $1.08 | 2,081 |
| 2016-02-26 | $1.13 | $1.13 | 1,400 |
| 2016-02-25 | $1.20 | $1.20 | 500 |
| 2016-02-24 | $1.13 | $1.13 | 1,100 |
| 2016-02-23 | $1.15 | $1.15 | 715 |
| 2016-02-22 | $1.25 | $1.25 | 0 |
| 2016-02-19 | $1.25 | $1.25 | 1,708 |
| 2016-02-18 | $1.35 | $1.35 | 5,800 |
| 2016-02-17 | $1.34 | $1.34 | 3,600 |
| 2016-02-16 | $1.29 | $1.29 | 13,560 |
| 2016-02-12 | $1.35 | $1.35 | 100 |
| 2016-02-11 | $1.28 | $1.28 | 200 |
| 2016-02-10 | $1.22 | $1.22 | 906 |
| 2016-02-09 | $1.19 | $1.19 | 806 |
| 2016-02-08 | $1.27 | $1.27 | 2,004 |
| 2016-02-05 | $1.10 | $1.10 | 1,200 |
| 2016-02-04 | $1.10 | $1.10 | 1,555 |
| 2016-02-03 | $1.10 | $1.10 | 500 |
| 2016-02-02 | $1.16 | $1.16 | 100 |
| 2016-02-01 | $1.22 | $1.22 | 2,000 |
| 2016-01-29 | $1.29 | $1.29 | 2,701 |
| 2016-01-28 | $1.20 | $1.20 | 400 |
| 2016-01-27 | $1.30 | $1.30 | 1,000 |
| 2016-01-26 | $1.38 | $1.38 | 0 |
| 2016-01-25 | $1.38 | $1.38 | 1,700 |
| 2016-01-22 | $1.51 | $1.51 | 2,450 |
| 2016-01-21 | $1.57 | $1.57 | 2,050 |
| 2016-01-20 | $1.53 | $1.53 | 3,550 |
| 2016-01-19 | $1.57 | $1.57 | 2,543 |
| 2016-01-15 | $1.50 | $1.50 | 1,000 |
| 2016-01-14 | $1.56 | $1.56 | 443 |
| 2016-01-13 | $1.53 | $1.53 | 400 |
| 2016-01-12 | $1.55 | $1.55 | 253 |
| 2016-01-11 | $1.48 | $1.48 | 409 |
| 2016-01-08 | $1.41 | $1.41 | 625 |
| 2016-01-07 | $1.40 | $1.40 | 2,700 |
| 2016-01-06 | $1.51 | $1.51 | 280 |
| 2016-01-05 | $1.39 | $1.39 | 0 |
| 2016-01-04 | $1.39 | $1.39 | 1,500 |