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
- 2005-07-21 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 | $0.60 | $0.60 | 0 |
| 2016-12-29 | $0.60 | $0.60 | 0 |
| 2016-12-28 | $0.60 | $0.60 | 83 |
| 2016-12-27 | $0.60 | $0.60 | 675 |
| 2016-12-23 | $0.60 | $0.60 | 0 |
| 2016-12-22 | $0.60 | $0.60 | 0 |
| 2016-12-21 | $0.60 | $0.60 | 1,750 |
| 2016-12-20 | $0.60 | $0.60 | 20,283 |
| 2016-12-19 | $0.72 | $0.72 | 0 |
| 2016-12-16 | $0.72 | $0.72 | 3,650 |
| 2016-12-15 | $0.72 | $0.72 | 0 |
| 2016-12-14 | $0.72 | $0.72 | 350 |
| 2016-12-13 | $0.72 | $0.72 | 0 |
| 2016-12-12 | $0.72 | $0.72 | 1,600 |
| 2016-12-09 | $0.84 | $0.84 | 0 |
| 2016-12-08 | $0.84 | $0.84 | 2,817 |
| 2016-12-07 | $0.72 | $0.72 | 4,092 |
| 2016-12-06 | $0.60 | $0.60 | 450 |
| 2016-12-05 | $0.72 | $0.72 | 1,500 |
| 2016-12-02 | $0.72 | $0.72 | 0 |
| 2016-12-01 | $0.72 | $0.72 | 5,917 |
| 2016-11-30 | $0.72 | $0.72 | 0 |
| 2016-11-29 | $0.72 | $0.72 | 467 |
| 2016-11-28 | $0.84 | $0.84 | 708 |
| 2016-11-25 | $0.72 | $0.72 | 0 |
| 2016-11-23 | $0.72 | $0.72 | 583 |
| 2016-11-22 | $0.72 | $0.72 | 117 |
| 2016-11-21 | $0.72 | $0.72 | 0 |
| 2016-11-18 | $0.72 | $0.72 | 0 |
| 2016-11-17 | $0.72 | $0.72 | 175 |
| 2016-11-16 | $0.84 | $0.84 | 4,042 |
| 2016-11-15 | $0.84 | $0.84 | 3,075 |
| 2016-11-14 | $0.84 | $0.84 | 0 |
| 2016-11-11 | $0.84 | $0.84 | 0 |
| 2016-11-10 | $0.84 | $0.84 | 5,750 |
| 2016-11-09 | $0.84 | $0.84 | 0 |
| 2016-11-08 | $0.84 | $0.84 | 6,842 |
| 2016-11-07 | $0.84 | $0.84 | 2,083 |
| 2016-11-04 | $0.84 | $0.84 | 3,025 |
| 2016-11-03 | $0.96 | $0.96 | 4,258 |
| 2016-11-02 | $0.96 | $0.96 | 4,167 |
| 2016-11-01 | $0.96 | $0.96 | 0 |
| 2016-10-31 | $0.96 | $0.96 | 0 |
| 2016-10-28 | $0.96 | $0.96 | 0 |
| 2016-10-27 | $0.96 | $0.96 | 1,250 |
| 2016-10-26 | $0.96 | $0.96 | 833 |
| 2016-10-25 | $0.96 | $0.96 | 1,667 |
| 2016-10-24 | $0.96 | $0.96 | 283 |
| 2016-10-21 | $0.96 | $0.96 | 2,492 |
| 2016-10-20 | $1.08 | $1.08 | 833 |
| 2016-10-19 | $0.96 | $0.96 | 0 |
| 2016-10-18 | $0.96 | $0.96 | 2,500 |
| 2016-10-17 | $1.08 | $1.08 | 833 |
| 2016-10-14 | $1.20 | $1.20 | 0 |
| 2016-10-13 | $1.20 | $1.20 | 33 |
| 2016-10-12 | $0.96 | $0.96 | 0 |
| 2016-10-11 | $0.96 | $0.96 | 0 |
| 2016-10-10 | $0.96 | $0.96 | 167 |
| 2016-10-07 | $0.96 | $0.96 | 667 |
| 2016-10-06 | $1.08 | $1.08 | 0 |
| 2016-10-05 | $1.08 | $1.08 | 0 |
| 2016-10-04 | $1.08 | $1.08 | 7,050 |
| 2016-10-03 | $0.96 | $0.96 | 2,558 |
| 2016-09-30 | $1.08 | $1.08 | 6,275 |
| 2016-09-29 | $0.96 | $0.96 | 0 |
| 2016-09-28 | $0.96 | $0.96 | 0 |
| 2016-09-27 | $0.96 | $0.96 | 0 |
| 2016-09-26 | $0.96 | $0.96 | 1,250 |
| 2016-09-23 | $0.84 | $0.84 | 9,192 |
| 2016-09-22 | $0.96 | $0.96 | 1,250 |
| 2016-09-21 | $0.84 | $0.84 | 217 |
| 2016-09-20 | $0.84 | $0.84 | 2,642 |
| 2016-09-19 | $0.96 | $0.96 | 0 |
| 2016-09-16 | $0.96 | $0.96 | 2,300 |
| 2016-09-15 | $0.84 | $0.84 | 0 |
| 2016-09-14 | $0.84 | $0.84 | 542 |
| 2016-09-13 | $0.84 | $0.84 | 0 |
| 2016-09-12 | $0.84 | $0.84 | 1,458 |
| 2016-09-09 | $0.84 | $0.84 | 917 |
| 2016-09-08 | $0.96 | $0.96 | 83 |
| 2016-09-07 | $0.96 | $0.96 | 4,325 |
| 2016-09-06 | $0.96 | $0.96 | 1,667 |
| 2016-09-02 | $1.08 | $1.08 | 1,250 |
| 2016-09-01 | $1.08 | $1.08 | 550 |
| 2016-08-31 | $0.96 | $0.96 | 833 |
| 2016-08-30 | $1.08 | $1.08 | 833 |
| 2016-08-29 | $1.08 | $1.08 | 10,600 |
| 2016-08-26 | $1.20 | $1.20 | 833 |
| 2016-08-25 | $1.20 | $1.20 | 2,167 |
| 2016-08-24 | $1.20 | $1.20 | 1,442 |
| 2016-08-23 | $1.20 | $1.20 | 375 |
| 2016-08-22 | $1.20 | $1.20 | 0 |
| 2016-08-19 | $1.20 | $1.20 | 100 |
| 2016-08-18 | $1.32 | $1.32 | 0 |
| 2016-08-17 | $1.32 | $1.32 | 417 |
| 2016-08-16 | $1.32 | $1.32 | 417 |
| 2016-08-15 | $1.20 | $1.20 | 2,792 |
| 2016-08-12 | $1.08 | $1.08 | 0 |
| 2016-08-11 | $1.08 | $1.08 | 0 |
| 2016-08-10 | $1.08 | $1.08 | 4,675 |
| 2016-08-09 | $1.44 | $1.44 | 83 |
| 2016-08-08 | $1.44 | $1.44 | 83 |
| 2016-08-05 | $1.56 | $1.56 | 542 |
| 2016-08-04 | $1.56 | $1.56 | 12,808 |
| 2016-08-03 | $1.32 | $1.32 | 1,667 |
| 2016-08-02 | $1.20 | $1.20 | 1,833 |
| 2016-08-01 | $1.20 | $1.20 | 833 |
| 2016-07-29 | $1.20 | $1.20 | 875 |
| 2016-07-28 | $1.20 | $1.20 | 0 |
| 2016-07-27 | $1.20 | $1.20 | 3,842 |
| 2016-07-26 | $1.20 | $1.20 | 342 |
| 2016-07-25 | $1.20 | $1.20 | 3,750 |
| 2016-07-22 | $1.32 | $1.32 | 5,850 |
| 2016-07-21 | $1.20 | $1.20 | 75 |
| 2016-07-20 | $1.20 | $1.20 | 0 |
| 2016-07-19 | $1.20 | $1.20 | 1,000 |
| 2016-07-18 | $1.32 | $1.32 | 0 |
| 2016-07-15 | $1.32 | $1.32 | 800 |
| 2016-07-14 | $1.20 | $1.20 | 2,050 |
| 2016-07-13 | $1.32 | $1.32 | 8,025 |
| 2016-07-12 | $1.20 | $1.20 | 892 |
| 2016-07-11 | $1.20 | $1.20 | 2,083 |
| 2016-07-08 | $1.32 | $1.32 | 4,883 |
| 2016-07-07 | $1.20 | $1.20 | 6,550 |
| 2016-07-06 | $1.08 | $1.08 | 475 |
| 2016-07-05 | $0.96 | $0.96 | 708 |
| 2016-07-01 | $0.96 | $0.96 | 1,367 |
| 2016-06-30 | $0.96 | $0.96 | 250 |
| 2016-06-29 | $0.96 | $0.96 | 9,308 |
| 2016-06-28 | $0.84 | $0.84 | 25 |
| 2016-06-27 | $0.96 | $0.96 | 2,083 |
| 2016-06-24 | $0.84 | $0.84 | 1,750 |
| 2016-06-23 | $0.84 | $0.84 | 0 |
| 2016-06-22 | $0.84 | $0.84 | 0 |
| 2016-06-21 | $0.84 | $0.84 | 0 |
| 2016-06-20 | $0.84 | $0.84 | 0 |
| 2016-06-17 | $0.84 | $0.84 | 642 |
| 2016-06-16 | $0.96 | $0.96 | 542 |
| 2016-06-15 | $0.84 | $0.84 | 7,008 |
| 2016-06-14 | $0.84 | $0.84 | 2,083 |
| 2016-06-13 | $0.84 | $0.84 | 3,542 |
| 2016-06-10 | $0.84 | $0.84 | 125 |
| 2016-06-09 | $0.84 | $0.84 | 8,667 |
| 2016-06-08 | $0.84 | $0.84 | 10,983 |
| 2016-06-07 | $0.96 | $0.96 | 2,100 |
| 2016-06-06 | $0.84 | $0.84 | 950 |
| 2016-06-03 | $0.84 | $0.84 | 6,192 |
| 2016-06-02 | $0.96 | $0.96 | 0 |
| 2016-06-01 | $0.96 | $0.96 | 0 |
| 2016-05-31 | $0.96 | $0.96 | 0 |
| 2016-05-27 | $0.96 | $0.96 | 0 |
| 2016-05-26 | $0.96 | $0.96 | 4,442 |
| 2016-05-25 | $0.96 | $0.96 | 0 |
| 2016-05-24 | $0.96 | $0.96 | 0 |
| 2016-05-23 | $0.96 | $0.96 | 0 |
| 2016-05-20 | $0.96 | $0.96 | 850 |
| 2016-05-19 | $1.08 | $1.08 | 0 |
| 2016-05-18 | $1.08 | $1.08 | 2,408 |
| 2016-05-17 | $0.72 | $0.72 | 0 |
| 2016-05-16 | $0.72 | $0.72 | 6,417 |
| 2016-05-13 | $0.96 | $0.96 | 2,508 |
| 2016-05-12 | $0.96 | $0.96 | 1,892 |
| 2016-05-11 | $0.96 | $0.96 | 817 |
| 2016-05-10 | $0.96 | $0.96 | 8,542 |
| 2016-05-09 | $0.96 | $0.96 | 0 |
| 2016-05-06 | $0.96 | $0.96 | 33 |
| 2016-05-05 | $0.96 | $0.96 | 1,825 |
| 2016-05-04 | $0.96 | $0.96 | 8,533 |
| 2016-05-03 | $1.08 | $1.08 | 0 |
| 2016-05-02 | $1.08 | $1.08 | 3,067 |
| 2016-04-29 | $1.08 | $1.08 | 1,250 |
| 2016-04-28 | $0.96 | $0.96 | 4,367 |
| 2016-04-27 | $1.20 | $1.20 | 2,250 |
| 2016-04-26 | $0.84 | $0.84 | 0 |
| 2016-04-25 | $0.84 | $0.84 | 0 |
| 2016-04-22 | $0.84 | $0.84 | 3,758 |
| 2016-04-21 | $0.96 | $0.96 | 2,325 |
| 2016-04-20 | $0.96 | $0.96 | 0 |
| 2016-04-19 | $0.96 | $0.96 | 0 |
| 2016-04-18 | $0.96 | $0.96 | 5,833 |
| 2016-04-15 | $0.96 | $0.96 | 833 |
| 2016-04-14 | $1.08 | $1.08 | 167 |
| 2016-04-13 | $1.20 | $1.20 | 0 |
| 2016-04-12 | $1.20 | $1.20 | 1,583 |
| 2016-04-11 | $0.96 | $0.96 | 0 |
| 2016-04-08 | $0.96 | $0.96 | 1,117 |
| 2016-04-07 | $1.20 | $1.20 | 433 |
| 2016-04-06 | $0.96 | $0.96 | 833 |
| 2016-04-05 | $1.20 | $1.20 | 150 |
| 2016-04-04 | $0.96 | $0.96 | 1,300 |
| 2016-04-01 | $1.20 | $1.20 | 342 |
| 2016-03-31 | $0.96 | $0.96 | 3,992 |
| 2016-03-30 | $0.84 | $0.84 | 1,958 |
| 2016-03-29 | $1.08 | $1.08 | 7,783 |
| 2016-03-28 | $1.08 | $1.08 | 3,583 |
| 2016-03-24 | $1.08 | $1.08 | 1,650 |
| 2016-03-23 | $1.20 | $1.20 | 1,417 |
| 2016-03-22 | $1.32 | $1.32 | 6,475 |
| 2016-03-21 | $1.56 | $1.56 | 942 |
| 2016-03-18 | $1.68 | $1.68 | 1,308 |
| 2016-03-17 | $1.68 | $1.68 | 1,800 |
| 2016-03-16 | $1.32 | $1.32 | 6,917 |
| 2016-03-15 | $1.20 | $1.20 | 8,875 |
| 2016-03-14 | $1.08 | $1.08 | 33 |
| 2016-03-11 | $0.96 | $0.96 | 1,667 |
| 2016-03-10 | $0.84 | $0.84 | 100 |
| 2016-03-09 | $1.20 | $1.20 | 1,658 |
| 2016-03-08 | $0.84 | $0.84 | 3,017 |
| 2016-03-07 | $0.84 | $0.84 | 7,208 |
| 2016-03-04 | $1.08 | $1.08 | 83 |
| 2016-03-03 | $1.08 | $1.08 | 0 |
| 2016-03-02 | $1.08 | $1.08 | 2,150 |
| 2016-03-01 | $0.72 | $0.72 | 6,375 |
| 2016-02-29 | $0.96 | $0.96 | 0 |
| 2016-02-26 | $0.96 | $0.96 | 500 |
| 2016-02-25 | $0.96 | $0.96 | 2,667 |
| 2016-02-24 | $0.96 | $0.96 | 27,567 |
| 2016-02-23 | $1.20 | $1.20 | 40,408 |
| 2016-02-22 | $0.60 | $0.60 | 8,758 |
| 2016-02-19 | $0.60 | $0.60 | 10,050 |
| 2016-02-18 | $0.36 | $0.36 | 7,925 |
| 2016-02-17 | $0.48 | $0.48 | 3,925 |
| 2016-02-16 | $0.48 | $0.48 | 0 |
| 2016-02-12 | $0.48 | $0.48 | 167 |
| 2016-02-11 | $0.36 | $0.36 | 583 |
| 2016-02-10 | $0.48 | $0.48 | 5,442 |
| 2016-02-09 | $0.48 | $0.48 | 7,192 |
| 2016-02-08 | $0.36 | $0.36 | 0 |
| 2016-02-05 | $0.36 | $0.36 | 0 |
| 2016-02-04 | $0.36 | $0.36 | 242 |
| 2016-02-03 | $0.36 | $0.36 | 3,350 |
| 2016-02-02 | $0.36 | $0.36 | 192 |
| 2016-02-01 | $0.48 | $0.48 | 125 |
| 2016-01-29 | $0.60 | $0.60 | 0 |
| 2016-01-28 | $0.60 | $0.60 | 0 |
| 2016-01-27 | $0.60 | $0.60 | 283 |
| 2016-01-26 | $0.36 | $0.36 | 833 |
| 2016-01-25 | $0.36 | $0.36 | 0 |
| 2016-01-22 | $0.36 | $0.36 | 9,133 |
| 2016-01-21 | $0.36 | $0.36 | 0 |
| 2016-01-20 | $0.36 | $0.36 | 1,433 |
| 2016-01-19 | $0.36 | $0.36 | 30,275 |
| 2016-01-15 | $0.48 | $0.48 | 1,600 |
| 2016-01-14 | $0.60 | $0.60 | 4,167 |
| 2016-01-13 | $0.48 | $0.48 | 16,850 |
| 2016-01-12 | $0.84 | $0.84 | 0 |
| 2016-01-11 | $0.84 | $0.84 | 0 |
| 2016-01-08 | $0.84 | $0.84 | 0 |
| 2016-01-07 | $0.84 | $0.84 | 0 |
| 2016-01-06 | $0.84 | $0.84 | 592 |
| 2016-01-05 | $0.48 | $0.48 | 3,550 |
| 2016-01-04 | $0.48 | $0.48 | 0 |