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
- 2009-09-08 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 | $0.40 | $0.40 | 3,256 |
| 2016-12-29 | $0.51 | $0.51 | 2,583 |
| 2016-12-28 | $0.46 | $0.46 | 8,881 |
| 2016-12-27 | $0.50 | $0.50 | 1,516 |
| 2016-12-23 | $0.56 | $0.56 | 0 |
| 2016-12-22 | $0.56 | $0.56 | 4,296 |
| 2016-12-21 | $0.56 | $0.56 | 166 |
| 2016-12-20 | $0.36 | $0.36 | 9,062 |
| 2016-12-19 | $0.45 | $0.45 | 4,999 |
| 2016-12-16 | $0.48 | $0.48 | 1,115 |
| 2016-12-15 | $0.51 | $0.51 | 40 |
| 2016-12-14 | $0.55 | $0.55 | 103 |
| 2016-12-13 | $0.58 | $0.58 | 4,543 |
| 2016-12-12 | $0.58 | $0.58 | 518 |
| 2016-12-09 | $0.59 | $0.59 | 6,866 |
| 2016-12-08 | $0.58 | $0.58 | 8,299 |
| 2016-12-07 | $0.54 | $0.54 | 9,332 |
| 2016-12-06 | $0.63 | $0.63 | 1,816 |
| 2016-12-05 | $0.68 | $0.68 | 1,036 |
| 2016-12-02 | $0.72 | $0.72 | 16,499 |
| 2016-12-01 | $0.66 | $0.66 | 1,623 |
| 2016-11-30 | $0.69 | $0.69 | 89,431 |
| 2016-11-29 | $0.60 | $0.60 | 4,366 |
| 2016-11-28 | $0.60 | $0.60 | 406 |
| 2016-11-25 | $0.54 | $0.54 | 433 |
| 2016-11-23 | $0.62 | $0.62 | 2,538 |
| 2016-11-22 | $0.50 | $0.50 | 2,423 |
| 2016-11-21 | $0.57 | $0.57 | 172 |
| 2016-11-18 | $0.51 | $0.51 | 439 |
| 2016-11-17 | $0.60 | $0.60 | 944 |
| 2016-11-16 | $0.60 | $0.60 | 683 |
| 2016-11-15 | $0.54 | $0.54 | 1,068 |
| 2016-11-14 | $0.50 | $0.50 | 3,400 |
| 2016-11-11 | $0.60 | $0.60 | 6,346 |
| 2016-11-10 | $0.50 | $0.50 | 4,601 |
| 2016-11-09 | $0.54 | $0.54 | 4,513 |
| 2016-11-08 | $0.54 | $0.54 | 949 |
| 2016-11-07 | $0.54 | $0.54 | 655 |
| 2016-11-04 | $0.60 | $0.60 | 116 |
| 2016-11-03 | $0.60 | $0.60 | 659 |
| 2016-11-02 | $0.47 | $0.47 | 566 |
| 2016-11-01 | $0.66 | $0.66 | 2,666 |
| 2016-10-31 | $0.66 | $0.66 | 1,473 |
| 2016-10-28 | $0.60 | $0.60 | 0 |
| 2016-10-27 | $0.60 | $0.60 | 203 |
| 2016-10-26 | $0.45 | $0.45 | 0 |
| 2016-10-25 | $0.45 | $0.45 | 544 |
| 2016-10-24 | $0.45 | $0.45 | 16 |
| 2016-10-21 | $0.60 | $0.60 | 2,583 |
| 2016-10-20 | $0.60 | $0.60 | 1,166 |
| 2016-10-19 | $0.43 | $0.43 | 833 |
| 2016-10-18 | $0.39 | $0.39 | 3,033 |
| 2016-10-17 | $0.56 | $0.56 | 1,118 |
| 2016-10-14 | $0.57 | $0.57 | 13,343 |
| 2016-10-13 | $0.45 | $0.45 | 5 |
| 2016-10-12 | $0.48 | $0.48 | 3,105 |
| 2016-10-11 | $0.53 | $0.53 | 1,956 |
| 2016-10-10 | $0.54 | $0.54 | 14,224 |
| 2016-10-07 | $0.54 | $0.54 | 1,544 |
| 2016-10-06 | $0.60 | $0.60 | 415 |
| 2016-10-05 | $0.60 | $0.60 | 1,166 |
| 2016-10-04 | $0.57 | $0.57 | 1,829 |
| 2016-10-03 | $0.45 | $0.45 | 17 |
| 2016-09-30 | $0.54 | $0.54 | 400 |
| 2016-09-29 | $0.50 | $0.50 | 0 |
| 2016-09-28 | $0.50 | $0.50 | 17,797 |
| 2016-09-27 | $0.60 | $0.60 | 962 |
| 2016-09-26 | $0.60 | $0.60 | 1,149 |
| 2016-09-23 | $0.59 | $0.59 | 2,067 |
| 2016-09-22 | $0.53 | $0.53 | 739 |
| 2016-09-21 | $0.58 | $0.58 | 1,819 |
| 2016-09-20 | $0.60 | $0.60 | 1,794 |
| 2016-09-19 | $0.60 | $0.60 | 4,159 |
| 2016-09-16 | $0.69 | $0.69 | 946 |
| 2016-09-15 | $0.63 | $0.63 | 829 |
| 2016-09-14 | $0.63 | $0.63 | 1,984 |
| 2016-09-13 | $0.60 | $0.60 | 2,703 |
| 2016-09-12 | $0.63 | $0.63 | 3,333 |
| 2016-09-09 | $0.65 | $0.65 | 13,683 |
| 2016-09-08 | $0.65 | $0.65 | 4,451 |
| 2016-09-07 | $0.63 | $0.63 | 6,831 |
| 2016-09-06 | $0.75 | $0.75 | 8,692 |
| 2016-09-02 | $0.80 | $0.80 | 53 |
| 2016-09-01 | $0.84 | $0.84 | 33 |
| 2016-08-31 | $0.71 | $0.71 | 6,899 |
| 2016-08-30 | $0.85 | $0.85 | 0 |
| 2016-08-29 | $0.85 | $0.85 | 150 |
| 2016-08-26 | $0.75 | $0.75 | 866 |
| 2016-08-25 | $0.81 | $0.81 | 466 |
| 2016-08-24 | $0.61 | $0.61 | 3,518 |
| 2016-08-23 | $0.82 | $0.82 | 2,178 |
| 2016-08-22 | $0.74 | $0.74 | 12,971 |
| 2016-08-19 | $0.89 | $0.88 | 0 |
| 2016-08-18 | $0.89 | $0.88 | 0 |
| 2016-08-17 | $0.89 | $0.88 | 1,984 |
| 2016-08-16 | $0.78 | $0.78 | 333 |
| 2016-08-15 | $0.89 | $0.88 | 666 |
| 2016-08-12 | $0.77 | $0.77 | 2,344 |
| 2016-08-11 | $0.87 | $0.87 | 1,483 |
| 2016-08-10 | $0.87 | $0.87 | 2,978 |
| 2016-08-09 | $0.77 | $0.77 | 444 |
| 2016-08-08 | $0.86 | $0.86 | 383 |
| 2016-08-05 | $0.87 | $0.87 | 333 |
| 2016-08-04 | $0.84 | $0.84 | 844 |
| 2016-08-03 | $0.86 | $0.86 | 0 |
| 2016-08-02 | $0.86 | $0.86 | 668 |
| 2016-08-01 | $0.87 | $0.87 | 54 |
| 2016-07-29 | $0.87 | $0.87 | 9,439 |
| 2016-07-28 | $0.83 | $0.83 | 0 |
| 2016-07-27 | $0.83 | $0.83 | 999 |
| 2016-07-26 | $0.87 | $0.87 | 1,899 |
| 2016-07-25 | $0.87 | $0.87 | 4,546 |
| 2016-07-22 | $0.89 | $0.88 | 58 |
| 2016-07-21 | $0.88 | $0.88 | 1,301 |
| 2016-07-20 | $0.89 | $0.88 | 779 |
| 2016-07-19 | $0.88 | $0.88 | 1,649 |
| 2016-07-18 | $0.87 | $0.87 | 134 |
| 2016-07-15 | $0.89 | $0.88 | 166 |
| 2016-07-14 | $0.84 | $0.84 | 927 |
| 2016-07-13 | $0.84 | $0.84 | 343 |
| 2016-07-12 | $0.89 | $0.88 | 2,439 |
| 2016-07-11 | $0.84 | $0.84 | 60 |
| 2016-07-08 | $0.83 | $0.83 | 0 |
| 2016-07-07 | $0.83 | $0.83 | 400 |
| 2016-07-06 | $0.84 | $0.84 | 0 |
| 2016-07-05 | $0.84 | $0.84 | 2,918 |
| 2016-07-01 | $0.81 | $0.81 | 522 |
| 2016-06-30 | $0.81 | $0.81 | 297 |
| 2016-06-29 | $0.75 | $0.75 | 3,369 |
| 2016-06-28 | $0.86 | $0.86 | 2,050 |
| 2016-06-27 | $0.84 | $0.84 | 1,677 |
| 2016-06-24 | $0.81 | $0.81 | 2,789 |
| 2016-06-23 | $0.84 | $0.84 | 3,506 |
| 2016-06-22 | $0.80 | $0.80 | 347 |
| 2016-06-21 | $0.80 | $0.80 | 616 |
| 2016-06-20 | $0.89 | $0.88 | 205 |
| 2016-06-17 | $0.80 | $0.80 | 3,161 |
| 2016-06-16 | $0.75 | $0.75 | 0 |
| 2016-06-15 | $0.75 | $0.75 | 4,364 |
| 2016-06-14 | $0.87 | $0.87 | 1,601 |
| 2016-06-13 | $0.89 | $0.88 | 1,619 |
| 2016-06-10 | $0.89 | $0.88 | 0 |
| 2016-06-09 | $0.89 | $0.88 | 2,843 |
| 2016-06-08 | $0.81 | $0.81 | 0 |
| 2016-06-07 | $0.81 | $0.81 | 746 |
| 2016-06-06 | $0.84 | $0.84 | 4,274 |
| 2016-06-03 | $0.87 | $0.87 | 3,496 |
| 2016-06-02 | $0.87 | $0.87 | 5,039 |
| 2016-06-01 | $0.77 | $0.77 | 71 |
| 2016-05-31 | $0.87 | $0.87 | 450 |
| 2016-05-27 | $0.75 | $0.75 | 1,216 |
| 2016-05-26 | $0.75 | $0.75 | 3,677 |
| 2016-05-25 | $0.78 | $0.78 | 3,461 |
| 2016-05-24 | $0.86 | $0.86 | 1,240 |
| 2016-05-23 | $0.86 | $0.86 | 1,213 |
| 2016-05-20 | $0.89 | $0.88 | 226 |
| 2016-05-19 | $0.90 | $0.90 | 10,454 |
| 2016-05-18 | $0.78 | $0.78 | 2,352 |
| 2016-05-17 | $0.76 | $0.76 | 1,119 |
| 2016-05-16 | $0.76 | $0.76 | 467 |
| 2016-05-13 | $0.90 | $0.90 | 646 |
| 2016-05-12 | $0.75 | $0.75 | 7,113 |
| 2016-05-11 | $0.75 | $0.75 | 0 |
| 2016-05-10 | $0.75 | $0.75 | 1,449 |
| 2016-05-09 | $0.78 | $0.78 | 2,879 |
| 2016-05-06 | $0.72 | $0.72 | 0 |
| 2016-05-05 | $0.72 | $0.72 | 3,219 |
| 2016-05-04 | $0.75 | $0.75 | 0 |
| 2016-05-03 | $0.75 | $0.75 | 416 |
| 2016-05-02 | $0.75 | $0.75 | 9,496 |
| 2016-04-29 | $0.80 | $0.80 | 2,618 |
| 2016-04-28 | $0.83 | $0.83 | 13,516 |
| 2016-04-27 | $0.60 | $0.60 | 3,459 |
| 2016-04-26 | $0.61 | $0.61 | 790 |
| 2016-04-25 | $0.69 | $0.69 | 1,701 |
| 2016-04-22 | $0.60 | $0.60 | 10,863 |
| 2016-04-21 | $0.66 | $0.66 | 450 |
| 2016-04-20 | $0.63 | $0.63 | 4,366 |
| 2016-04-19 | $0.72 | $0.72 | 1,874 |
| 2016-04-18 | $0.75 | $0.75 | 7,626 |
| 2016-04-15 | $0.63 | $0.63 | 3,260 |
| 2016-04-14 | $0.60 | $0.60 | 60 |
| 2016-04-13 | $0.63 | $0.63 | 1,393 |
| 2016-04-12 | $0.63 | $0.63 | 903 |
| 2016-04-11 | $0.63 | $0.63 | 6,540 |
| 2016-04-08 | $0.63 | $0.63 | 1,816 |
| 2016-04-07 | $0.57 | $0.57 | 6,178 |
| 2016-04-06 | $0.63 | $0.63 | 8,286 |
| 2016-04-05 | $0.54 | $0.54 | 3,599 |
| 2016-04-04 | $0.59 | $0.59 | 2,707 |
| 2016-04-01 | $0.59 | $0.59 | 2,798 |
| 2016-03-31 | $0.53 | $0.53 | 1,013 |
| 2016-03-30 | $0.57 | $0.57 | 2,023 |
| 2016-03-29 | $0.59 | $0.59 | 1,668 |
| 2016-03-28 | $0.59 | $0.59 | 1,166 |
| 2016-03-24 | $0.57 | $0.57 | 1,466 |
| 2016-03-23 | $0.53 | $0.53 | 3,295 |
| 2016-03-22 | $0.53 | $0.53 | 566 |
| 2016-03-21 | $0.59 | $0.59 | 6,848 |
| 2016-03-18 | $0.50 | $0.50 | 1,147 |
| 2016-03-17 | $0.58 | $0.58 | 1,599 |
| 2016-03-16 | $0.54 | $0.54 | 969 |
| 2016-03-15 | $0.57 | $0.57 | 4,006 |
| 2016-03-14 | $0.59 | $0.59 | 2,527 |
| 2016-03-11 | $0.60 | $0.60 | 7,888 |
| 2016-03-10 | $0.58 | $0.58 | 5,583 |
| 2016-03-09 | $0.54 | $0.54 | 1,959 |
| 2016-03-08 | $0.54 | $0.54 | 7,198 |
| 2016-03-07 | $0.63 | $0.63 | 4,823 |
| 2016-03-04 | $0.63 | $0.63 | 1,433 |
| 2016-03-03 | $0.63 | $0.63 | 1,026 |
| 2016-03-02 | $0.63 | $0.63 | 0 |
| 2016-03-01 | $0.63 | $0.63 | 3,206 |
| 2016-02-29 | $0.62 | $0.62 | 1,983 |
| 2016-02-26 | $0.61 | $0.61 | 5,268 |
| 2016-02-25 | $0.63 | $0.63 | 5,943 |
| 2016-02-24 | $0.66 | $0.66 | 3,299 |
| 2016-02-23 | $0.73 | $0.73 | 1,350 |
| 2016-02-22 | $0.72 | $0.72 | 1,586 |
| 2016-02-19 | $0.74 | $0.74 | 2,779 |
| 2016-02-18 | $0.74 | $0.74 | 709 |
| 2016-02-17 | $0.57 | $0.57 | 11,250 |
| 2016-02-16 | $0.56 | $0.56 | 11,199 |
| 2016-02-12 | $0.56 | $0.56 | 18,415 |
| 2016-02-11 | $0.65 | $0.65 | 14,523 |
| 2016-02-10 | $0.68 | $0.68 | 13,706 |
| 2016-02-09 | $0.66 | $0.66 | 16,062 |
| 2016-02-08 | $0.66 | $0.66 | 2,189 |
| 2016-02-05 | $0.63 | $0.63 | 58,336 |
| 2016-02-04 | $0.65 | $0.65 | 23,083 |
| 2016-02-03 | $0.78 | $0.78 | 38,208 |
| 2016-02-02 | $0.75 | $0.75 | 5,683 |
| 2016-02-01 | $0.78 | $0.78 | 9,804 |
| 2016-01-29 | $0.90 | $0.90 | 3,333 |
| 2016-01-28 | $0.87 | $0.87 | 8,500 |
| 2016-01-27 | $0.87 | $0.87 | 18,764 |
| 2016-01-26 | $0.87 | $0.87 | 19,632 |
| 2016-01-25 | $0.84 | $0.84 | 9,339 |
| 2016-01-22 | $0.90 | $0.90 | 14,512 |
| 2016-01-21 | $0.90 | $0.90 | 10,849 |
| 2016-01-20 | $0.86 | $0.86 | 5,027 |
| 2016-01-19 | $0.84 | $0.84 | 3,952 |
| 2016-01-15 | $0.66 | $0.66 | 3,427 |
| 2016-01-14 | $0.63 | $0.63 | 2,999 |
| 2016-01-13 | $0.68 | $0.68 | 4,483 |
| 2016-01-12 | $0.73 | $0.73 | 5 |
| 2016-01-11 | $0.73 | $0.73 | 888 |
| 2016-01-08 | $0.75 | $0.75 | 1,169 |
| 2016-01-07 | $0.75 | $0.75 | 3,709 |
| 2016-01-06 | $0.90 | $0.90 | 976 |
| 2016-01-05 | $0.90 | $0.90 | 2,501 |
| 2016-01-04 | $0.87 | $0.87 | 1,195 |