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
- 2014-06-06 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 | 0 |
| 2016-12-29 | $0.40 | $0.40 | 1,900 |
| 2016-12-28 | $0.44 | $0.44 | 0 |
| 2016-12-27 | $0.44 | $0.44 | 4,701 |
| 2016-12-23 | $0.45 | $0.45 | 1,288 |
| 2016-12-22 | $0.29 | $0.29 | 1,500 |
| 2016-12-21 | $0.29 | $0.29 | 0 |
| 2016-12-20 | $0.29 | $0.29 | 506 |
| 2016-12-19 | $0.35 | $0.35 | 7,348 |
| 2016-12-16 | $0.35 | $0.35 | 5,690 |
| 2016-12-15 | $0.35 | $0.35 | 2,851 |
| 2016-12-14 | $0.35 | $0.35 | 806 |
| 2016-12-13 | $0.35 | $0.35 | 1,079 |
| 2016-12-12 | $0.35 | $0.35 | 9,117 |
| 2016-12-09 | $0.29 | $0.29 | 0 |
| 2016-12-08 | $0.29 | $0.29 | 830 |
| 2016-12-07 | $0.28 | $0.28 | 659 |
| 2016-12-06 | $0.37 | $0.37 | 1,768 |
| 2016-12-05 | $0.37 | $0.37 | 5,400 |
| 2016-12-02 | $0.45 | $0.45 | 3,915 |
| 2016-12-01 | $0.45 | $0.45 | 0 |
| 2016-11-30 | $0.45 | $0.45 | 149 |
| 2016-11-29 | $0.24 | $0.24 | 0 |
| 2016-11-28 | $0.24 | $0.24 | 12,720 |
| 2016-11-25 | $0.30 | $0.30 | 0 |
| 2016-11-23 | $0.30 | $0.30 | 8,063 |
| 2016-11-22 | $0.26 | $0.26 | 14,004 |
| 2016-11-21 | $0.32 | $0.32 | 435 |
| 2016-11-18 | $0.32 | $0.32 | 2,400 |
| 2016-11-17 | $0.30 | $0.30 | 18,696 |
| 2016-11-16 | $0.32 | $0.32 | 5,500 |
| 2016-11-15 | $0.34 | $0.34 | 100 |
| 2016-11-14 | $0.22 | $0.22 | 15,000 |
| 2016-11-11 | $0.22 | $0.22 | 0 |
| 2016-11-10 | $0.22 | $0.22 | 605 |
| 2016-11-09 | $0.35 | $0.35 | 7,375 |
| 2016-11-08 | $0.45 | $0.45 | 3,545 |
| 2016-11-07 | $0.40 | $0.40 | 16,037 |
| 2016-11-04 | $0.36 | $0.36 | 7,145 |
| 2016-11-03 | $0.32 | $0.32 | 75,799 |
| 2016-11-02 | $0.36 | $0.36 | 17,430 |
| 2016-11-01 | $0.41 | $0.41 | 588 |
| 2016-10-31 | $0.42 | $0.42 | 11,550 |
| 2016-10-28 | $0.50 | $0.50 | 3,440 |
| 2016-10-27 | $0.50 | $0.50 | 1,730 |
| 2016-10-26 | $0.44 | $0.44 | 3,500 |
| 2016-10-25 | $0.51 | $0.51 | 0 |
| 2016-10-24 | $0.51 | $0.51 | 3,473 |
| 2016-10-21 | $0.45 | $0.45 | 84,340 |
| 2016-10-20 | $0.40 | $0.40 | 13,760 |
| 2016-10-19 | $0.45 | $0.45 | 0 |
| 2016-10-18 | $0.45 | $0.45 | 11,925 |
| 2016-10-17 | $0.54 | $0.54 | 1,264 |
| 2016-10-14 | $0.55 | $0.55 | 10,592 |
| 2016-10-13 | $0.50 | $0.50 | 3,000 |
| 2016-10-12 | $0.50 | $0.50 | 3,601 |
| 2016-10-11 | $0.48 | $0.48 | 10,040 |
| 2016-10-10 | $0.48 | $0.48 | 2,710 |
| 2016-10-07 | $0.58 | $0.58 | 14,533 |
| 2016-10-06 | $0.46 | $0.46 | 170 |
| 2016-10-05 | $0.46 | $0.46 | 5,113 |
| 2016-10-04 | $0.60 | $0.60 | 17,083 |
| 2016-10-03 | $0.55 | $0.55 | 5,839 |
| 2016-09-30 | $0.47 | $0.47 | 2,500 |
| 2016-09-29 | $0.50 | $0.50 | 13,310 |
| 2016-09-28 | $0.57 | $0.57 | 305 |
| 2016-09-27 | $0.57 | $0.57 | 1,280 |
| 2016-09-26 | $0.52 | $0.52 | 24,925 |
| 2016-09-23 | $0.46 | $0.46 | 3,516 |
| 2016-09-22 | $0.50 | $0.50 | 39,682 |
| 2016-09-21 | $0.57 | $0.57 | 20,442 |
| 2016-09-20 | $0.51 | $0.51 | 91,633 |
| 2016-09-19 | $0.45 | $0.45 | 83,671 |
| 2016-09-16 | $0.45 | $0.45 | 43,181 |
| 2016-09-15 | $0.53 | $0.53 | 4,239 |
| 2016-09-14 | $0.55 | $0.55 | 7,173 |
| 2016-09-13 | $0.50 | $0.50 | 10,249 |
| 2016-09-12 | $0.59 | $0.59 | 16,586 |
| 2016-09-09 | $0.54 | $0.54 | 41,723 |
| 2016-09-08 | $0.48 | $0.48 | 105,202 |
| 2016-09-07 | $0.58 | $0.58 | 140,964 |
| 2016-09-06 | $0.69 | $0.69 | 110,010 |
| 2016-09-02 | $0.80 | $0.80 | 128,400 |
| 2016-09-01 | $0.72 | $0.72 | 234,118 |
| 2016-08-31 | $0.62 | $0.62 | 120,947 |
| 2016-08-30 | $0.55 | $0.55 | 94,386 |
| 2016-08-29 | $0.47 | $0.47 | 46,890 |
| 2016-08-26 | $0.47 | $0.47 | 0 |
| 2016-08-25 | $0.47 | $0.47 | 6,120 |
| 2016-08-24 | $0.35 | $0.35 | 5,000 |
| 2016-08-23 | $0.47 | $0.47 | 5,000 |
| 2016-08-22 | $0.49 | $0.49 | 20,790 |
| 2016-08-19 | $0.48 | $0.48 | 19,150 |
| 2016-08-18 | $0.45 | $0.45 | 7,822 |
| 2016-08-17 | $0.39 | $0.39 | 6,900 |
| 2016-08-16 | $0.40 | $0.40 | 16,920 |
| 2016-08-15 | $0.45 | $0.45 | 0 |
| 2016-08-12 | $0.45 | $0.45 | 0 |
| 2016-08-11 | $0.45 | $0.45 | 0 |
| 2016-08-10 | $0.45 | $0.45 | 1,000 |
| 2016-08-09 | $0.35 | $0.35 | 0 |
| 2016-08-08 | $0.35 | $0.35 | 0 |
| 2016-08-05 | $0.35 | $0.35 | 0 |
| 2016-08-04 | $0.35 | $0.35 | 0 |
| 2016-08-03 | $0.35 | $0.35 | 12,000 |
| 2016-08-02 | $0.45 | $0.45 | 0 |
| 2016-08-01 | $0.45 | $0.45 | 2,500 |
| 2016-07-29 | $0.36 | $0.36 | 0 |
| 2016-07-28 | $0.36 | $0.36 | 0 |
| 2016-07-27 | $0.36 | $0.36 | 0 |
| 2016-07-26 | $0.36 | $0.36 | 12,000 |
| 2016-07-25 | $0.46 | $0.46 | 0 |
| 2016-07-22 | $0.46 | $0.46 | 867 |
| 2016-07-21 | $0.46 | $0.46 | 0 |
| 2016-07-20 | $0.46 | $0.46 | 1,750 |
| 2016-07-19 | $0.48 | $0.48 | 1,724 |
| 2016-07-18 | $0.48 | $0.48 | 1,578 |
| 2016-07-15 | $0.48 | $0.48 | 11,050 |
| 2016-07-14 | $0.49 | $0.49 | 20,000 |
| 2016-07-13 | $0.39 | $0.39 | 0 |
| 2016-07-12 | $0.39 | $0.39 | 0 |
| 2016-07-11 | $0.39 | $0.39 | 5,700 |
| 2016-07-08 | $0.38 | $0.38 | 24,582 |
| 2016-07-07 | $0.50 | $0.50 | 100 |
| 2016-07-06 | $0.40 | $0.40 | 18,991 |
| 2016-07-05 | $0.44 | $0.44 | 0 |
| 2016-07-01 | $0.44 | $0.44 | 0 |
| 2016-06-30 | $0.44 | $0.44 | 322 |
| 2016-06-29 | $0.44 | $0.44 | 5,141 |
| 2016-06-28 | $0.44 | $0.44 | 4,447 |
| 2016-06-27 | $0.44 | $0.44 | 250 |
| 2016-06-24 | $0.35 | $0.35 | 0 |
| 2016-06-23 | $0.35 | $0.35 | 0 |
| 2016-06-22 | $0.35 | $0.35 | 0 |
| 2016-06-21 | $0.35 | $0.35 | 0 |
| 2016-06-20 | $0.35 | $0.35 | 0 |
| 2016-06-17 | $0.35 | $0.35 | 9,800 |
| 2016-06-16 | $0.23 | $0.23 | 0 |
| 2016-06-15 | $0.23 | $0.23 | 38,310 |
| 2016-06-14 | $0.30 | $0.30 | 0 |
| 2016-06-13 | $0.30 | $0.30 | 0 |
| 2016-06-10 | $0.30 | $0.30 | 6,465 |
| 2016-06-09 | $0.50 | $0.50 | 0 |
| 2016-06-08 | $0.50 | $0.50 | 0 |
| 2016-06-07 | $0.50 | $0.50 | 12,300 |
| 2016-06-06 | $0.29 | $0.29 | 3,900 |
| 2016-06-03 | $0.30 | $0.30 | 1,490 |
| 2016-06-02 | $0.30 | $0.30 | 0 |
| 2016-06-01 | $0.30 | $0.30 | 3,700 |
| 2016-05-31 | $0.30 | $0.30 | 0 |
| 2016-05-27 | $0.30 | $0.30 | 17,446 |
| 2016-05-26 | $0.40 | $0.40 | 0 |
| 2016-05-25 | $0.40 | $0.40 | 1,979 |
| 2016-05-24 | $0.33 | $0.33 | 0 |
| 2016-05-23 | $0.33 | $0.33 | 0 |
| 2016-05-20 | $0.33 | $0.33 | 3,000 |
| 2016-05-19 | $0.33 | $0.33 | 380 |
| 2016-05-18 | $0.33 | $0.33 | 40,284 |
| 2016-05-17 | $0.31 | $0.31 | 0 |
| 2016-05-16 | $0.31 | $0.31 | 9,636 |
| 2016-05-13 | $0.33 | $0.33 | 250 |
| 2016-05-12 | $0.33 | $0.33 | 460 |
| 2016-05-11 | $0.28 | $0.28 | 1,800 |
| 2016-05-10 | $0.18 | $0.18 | 0 |
| 2016-05-09 | $0.18 | $0.18 | 0 |
| 2016-05-06 | $0.18 | $0.18 | 18,300 |
| 2016-05-05 | $0.35 | $0.35 | 0 |
| 2016-05-04 | $0.35 | $0.35 | 10,000 |
| 2016-05-03 | $0.34 | $0.34 | 0 |
| 2016-05-02 | $0.34 | $0.34 | 0 |
| 2016-04-29 | $0.34 | $0.34 | 9,043 |
| 2016-04-28 | $0.20 | $0.20 | 0 |
| 2016-04-27 | $0.20 | $0.20 | 2,780 |
| 2016-04-26 | $0.19 | $0.19 | 0 |
| 2016-04-25 | $0.19 | $0.19 | 0 |
| 2016-04-22 | $0.19 | $0.19 | 0 |
| 2016-04-21 | $0.19 | $0.19 | 0 |
| 2016-04-20 | $0.19 | $0.19 | 0 |
| 2016-04-19 | $0.19 | $0.19 | 56,250 |
| 2016-04-18 | $0.36 | $0.36 | 0 |
| 2016-04-15 | $0.36 | $0.36 | 236 |
| 2016-04-14 | $0.19 | $0.19 | 2,700 |
| 2016-04-13 | $0.19 | $0.19 | 165 |
| 2016-04-12 | $0.19 | $0.19 | 2,500 |
| 2016-04-11 | $0.20 | $0.20 | 0 |
| 2016-04-08 | $0.20 | $0.20 | 7,100 |
| 2016-04-07 | $0.37 | $0.37 | 0 |
| 2016-04-06 | $0.37 | $0.37 | 0 |
| 2016-04-05 | $0.37 | $0.37 | 550 |
| 2016-04-04 | $0.37 | $0.37 | 1,545 |
| 2016-04-01 | $0.37 | $0.37 | 0 |
| 2016-03-31 | $0.37 | $0.37 | 300 |
| 2016-03-30 | $0.39 | $0.39 | 22,982 |
| 2016-03-29 | $0.45 | $0.45 | 837 |
| 2016-03-28 | $0.50 | $0.50 | 2,711 |
| 2016-03-24 | $0.85 | $0.85 | 0 |
| 2016-03-23 | $0.85 | $0.85 | 0 |
| 2016-03-22 | $0.85 | $0.85 | 0 |
| 2016-03-21 | $0.85 | $0.85 | 218 |
| 2016-03-18 | $1.00 | $1.00 | 190 |
| 2016-03-17 | $0.44 | $0.44 | 75 |
| 2016-03-16 | $0.44 | $0.44 | 0 |
| 2016-03-15 | $0.44 | $0.44 | 1,000 |
| 2016-03-14 | $0.56 | $0.56 | 0 |
| 2016-03-11 | $0.56 | $0.56 | 0 |
| 2016-03-10 | $0.56 | $0.56 | 0 |
| 2016-03-09 | $0.56 | $0.56 | 0 |
| 2016-03-08 | $0.56 | $0.56 | 200 |
| 2016-03-07 | $0.47 | $0.47 | 1,770 |
| 2016-03-04 | $0.35 | $0.35 | 0 |
| 2016-03-03 | $0.35 | $0.35 | 17,500 |
| 2016-03-02 | $0.60 | $0.60 | 0 |
| 2016-03-01 | $0.60 | $0.60 | 36,966 |
| 2016-02-29 | $0.41 | $0.41 | 22,070 |
| 2016-02-26 | $0.58 | $0.58 | 0 |
| 2016-02-25 | $0.58 | $0.58 | 2,500 |
| 2016-02-24 | $0.71 | $0.71 | 0 |
| 2016-02-23 | $0.71 | $0.71 | 5,720 |
| 2016-02-22 | $0.80 | $0.80 | 0 |
| 2016-02-19 | $0.80 | $0.80 | 2,000 |
| 2016-02-18 | $0.80 | $0.80 | 100 |
| 2016-02-17 | $1.08 | $1.08 | 0 |
| 2016-02-16 | $1.08 | $1.08 | 0 |
| 2016-02-12 | $1.08 | $1.08 | 0 |
| 2016-02-11 | $1.08 | $1.08 | 0 |
| 2016-02-10 | $1.08 | $1.08 | 0 |
| 2016-02-09 | $1.08 | $1.08 | 4,042 |
| 2016-02-08 | $0.50 | $0.50 | 0 |
| 2016-02-05 | $0.50 | $0.50 | 0 |
| 2016-02-04 | $0.50 | $0.50 | 4,420 |
| 2016-02-03 | $0.44 | $0.44 | 6,750 |
| 2016-02-02 | $0.50 | $0.50 | 11,600 |
| 2016-02-01 | $0.50 | $0.50 | 1,760 |
| 2016-01-29 | $0.97 | $0.97 | 0 |
| 2016-01-28 | $0.97 | $0.97 | 395 |
| 2016-01-27 | $0.98 | $0.98 | 0 |
| 2016-01-26 | $0.98 | $0.98 | 0 |
| 2016-01-25 | $0.98 | $0.98 | 0 |
| 2016-01-22 | $0.98 | $0.98 | 1,500 |
| 2016-01-21 | $1.00 | $1.00 | 0 |
| 2016-01-20 | $1.00 | $1.00 | 0 |
| 2016-01-19 | $1.00 | $1.00 | 0 |
| 2016-01-15 | $1.00 | $1.00 | 100 |
| 2016-01-14 | $1.00 | $1.00 | 300 |
| 2016-01-13 | $1.07 | $1.07 | 0 |
| 2016-01-12 | $1.07 | $1.07 | 0 |
| 2016-01-11 | $1.07 | $1.07 | 476 |
| 2016-01-08 | $1.05 | $1.05 | 7,038 |
| 2016-01-07 | $1.02 | $1.02 | 3,704 |
| 2016-01-06 | $1.25 | $1.25 | 968 |
| 2016-01-05 | $1.09 | $1.09 | 129 |
| 2016-01-04 | $1.09 | $1.09 | 1,300 |