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
- 2010-09-22 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 | $0.23 | $0.23 | 0 |
| 2016-12-29 | $0.23 | $0.23 | 0 |
| 2016-12-28 | $0.23 | $0.23 | 0 |
| 2016-12-27 | $0.23 | $0.23 | 0 |
| 2016-12-23 | $0.23 | $0.23 | 0 |
| 2016-12-22 | $0.23 | $0.23 | 0 |
| 2016-12-21 | $0.23 | $0.23 | 125,000 |
| 2016-12-20 | $0.21 | $0.21 | 28,000 |
| 2016-12-19 | $0.25 | $0.25 | 0 |
| 2016-12-16 | $0.25 | $0.25 | 5,100 |
| 2016-12-15 | $0.26 | $0.26 | 13,000 |
| 2016-12-14 | $0.28 | $0.28 | 0 |
| 2016-12-13 | $0.28 | $0.28 | 8,200 |
| 2016-12-12 | $0.28 | $0.28 | 0 |
| 2016-12-09 | $0.28 | $0.28 | 0 |
| 2016-12-08 | $0.28 | $0.28 | 0 |
| 2016-12-07 | $0.28 | $0.28 | 0 |
| 2016-12-06 | $0.28 | $0.28 | 500 |
| 2016-12-05 | $0.29 | $0.29 | 0 |
| 2016-12-02 | $0.29 | $0.29 | 28,561 |
| 2016-12-01 | $0.30 | $0.30 | 39,500 |
| 2016-11-30 | $0.29 | $0.29 | 20,193 |
| 2016-11-29 | $0.36 | $0.36 | 0 |
| 2016-11-28 | $0.36 | $0.36 | 20,100 |
| 2016-11-25 | $0.34 | $0.34 | 2,800 |
| 2016-11-23 | $0.35 | $0.35 | 0 |
| 2016-11-22 | $0.35 | $0.35 | 0 |
| 2016-11-21 | $0.35 | $0.35 | 15,000 |
| 2016-11-18 | $0.35 | $0.35 | 0 |
| 2016-11-17 | $0.35 | $0.35 | 5,007 |
| 2016-11-16 | $0.37 | $0.37 | 14,700 |
| 2016-11-15 | $0.34 | $0.34 | 6,750 |
| 2016-11-14 | $0.31 | $0.31 | 35,000 |
| 2016-11-11 | $0.28 | $0.28 | 10,000 |
| 2016-11-10 | $0.29 | $0.29 | 5,000 |
| 2016-11-09 | $0.30 | $0.30 | 27,000 |
| 2016-11-08 | $0.31 | $0.31 | 20,500 |
| 2016-11-07 | $0.34 | $0.34 | 8,000 |
| 2016-11-04 | $0.36 | $0.36 | 13,500 |
| 2016-11-03 | $0.36 | $0.36 | 0 |
| 2016-11-02 | $0.36 | $0.36 | 79,000 |
| 2016-11-01 | $0.40 | $0.40 | 7,000 |
| 2016-10-31 | $0.41 | $0.41 | 18,150 |
| 2016-10-28 | $0.41 | $0.41 | 145,000 |
| 2016-10-27 | $0.42 | $0.42 | 19,000 |
| 2016-10-26 | $0.45 | $0.45 | 3,000 |
| 2016-10-25 | $0.43 | $0.43 | 3,000 |
| 2016-10-24 | $0.43 | $0.43 | 23,000 |
| 2016-10-21 | $0.42 | $0.42 | 1,000 |
| 2016-10-20 | $0.41 | $0.41 | 0 |
| 2016-10-19 | $0.41 | $0.41 | 0 |
| 2016-10-18 | $0.41 | $0.41 | 5,000 |
| 2016-10-17 | $0.40 | $0.40 | 0 |
| 2016-10-14 | $0.40 | $0.40 | 6,000 |
| 2016-10-13 | $0.41 | $0.41 | 22,000 |
| 2016-10-12 | $0.39 | $0.39 | 8,743 |
| 2016-10-11 | $0.42 | $0.42 | 16,250 |
| 2016-10-10 | $0.45 | $0.45 | 0 |
| 2016-10-07 | $0.45 | $0.45 | 38,170 |
| 2016-10-06 | $0.37 | $0.37 | 44,200 |
| 2016-10-05 | $0.46 | $0.46 | 19,428 |
| 2016-10-04 | $0.48 | $0.48 | 192,470 |
| 2016-10-03 | $0.67 | $0.67 | 0 |
| 2016-09-30 | $0.67 | $0.67 | 0 |
| 2016-09-29 | $0.67 | $0.67 | 10,000 |
| 2016-09-28 | $0.68 | $0.68 | 29,162 |
| 2016-09-27 | $0.66 | $0.66 | 8,000 |
| 2016-09-26 | $0.66 | $0.66 | 600 |
| 2016-09-23 | $0.71 | $0.71 | 4,000 |
| 2016-09-22 | $0.76 | $0.76 | 4,000 |
| 2016-09-21 | $0.71 | $0.71 | 2,536 |
| 2016-09-20 | $0.72 | $0.72 | 0 |
| 2016-09-19 | $0.72 | $0.72 | 43,800 |
| 2016-09-16 | $0.62 | $0.62 | 0 |
| 2016-09-15 | $0.62 | $0.62 | 0 |
| 2016-09-14 | $0.62 | $0.62 | 0 |
| 2016-09-13 | $0.62 | $0.62 | 37,600 |
| 2016-09-12 | $0.71 | $0.71 | 61,770 |
| 2016-09-09 | $0.72 | $0.72 | 20,600 |
| 2016-09-08 | $0.76 | $0.76 | 1,000 |
| 2016-09-07 | $0.78 | $0.78 | 11,000 |
| 2016-09-06 | $0.81 | $0.81 | 25,750 |
| 2016-09-02 | $0.77 | $0.77 | 15,750 |
| 2016-09-01 | $0.74 | $0.74 | 56,936 |
| 2016-08-31 | $0.74 | $0.74 | 33,400 |
| 2016-08-30 | $0.79 | $0.79 | 20,400 |
| 2016-08-29 | $0.77 | $0.77 | 3,528 |
| 2016-08-26 | $0.74 | $0.74 | 28,300 |
| 2016-08-25 | $0.74 | $0.74 | 3,400 |
| 2016-08-24 | $0.75 | $0.75 | 20,000 |
| 2016-08-23 | $0.76 | $0.76 | 87,000 |
| 2016-08-22 | $0.74 | $0.74 | 54,400 |
| 2016-08-19 | $0.84 | $0.84 | 29,640 |
| 2016-08-18 | $0.91 | $0.91 | 28,429 |
| 2016-08-17 | $0.89 | $0.89 | 247,623 |
| 2016-08-16 | $0.99 | $0.99 | 27,115 |
| 2016-08-15 | $0.91 | $0.91 | 29,050 |
| 2016-08-12 | $0.70 | $0.70 | 22,900 |
| 2016-08-11 | $0.74 | $0.74 | 52,598 |
| 2016-08-10 | $0.66 | $0.66 | 66,694 |
| 2016-08-09 | $0.53 | $0.53 | 2,000 |
| 2016-08-08 | $0.54 | $0.54 | 50,223 |
| 2016-08-05 | $0.52 | $0.52 | 18,150 |
| 2016-08-04 | $0.57 | $0.57 | 73,000 |
| 2016-08-03 | $0.45 | $0.45 | 17,544 |
| 2016-08-02 | $0.38 | $0.38 | 4,200 |
| 2016-08-01 | $0.36 | $0.36 | 0 |
| 2016-07-29 | $0.36 | $0.36 | 12,000 |
| 2016-07-28 | $0.35 | $0.35 | 0 |
| 2016-07-27 | $0.35 | $0.35 | 50,000 |
| 2016-07-26 | $0.34 | $0.34 | 38,902 |
| 2016-07-25 | $0.36 | $0.36 | 2,945 |
| 2016-07-22 | $0.32 | $0.32 | 7,000 |
| 2016-07-21 | $0.33 | $0.33 | 15,000 |
| 2016-07-20 | $0.31 | $0.31 | 0 |
| 2016-07-19 | $0.31 | $0.31 | 0 |
| 2016-07-18 | $0.31 | $0.31 | 1,000 |
| 2016-07-15 | $0.31 | $0.31 | 3,000 |
| 2016-07-14 | $0.31 | $0.31 | 0 |
| 2016-07-13 | $0.31 | $0.31 | 0 |
| 2016-07-12 | $0.31 | $0.31 | 0 |
| 2016-07-11 | $0.31 | $0.31 | 28,000 |
| 2016-07-08 | $0.30 | $0.30 | 25,050 |
| 2016-07-07 | $0.28 | $0.28 | 6,000 |
| 2016-07-06 | $0.28 | $0.28 | 144,000 |
| 2016-07-05 | $0.31 | $0.31 | 20,000 |
| 2016-07-01 | $0.29 | $0.29 | 0 |
| 2016-06-30 | $0.29 | $0.29 | 0 |
| 2016-06-29 | $0.29 | $0.29 | 220,000 |
| 2016-06-28 | $0.29 | $0.29 | 186,888 |
| 2016-06-27 | $0.30 | $0.30 | 22,500 |
| 2016-06-24 | $0.33 | $0.33 | 0 |
| 2016-06-23 | $0.33 | $0.33 | 1,000 |
| 2016-06-22 | $0.32 | $0.32 | 0 |
| 2016-06-21 | $0.32 | $0.32 | 0 |
| 2016-06-20 | $0.32 | $0.32 | 0 |
| 2016-06-17 | $0.32 | $0.32 | 0 |
| 2016-06-16 | $0.32 | $0.32 | 0 |
| 2016-06-15 | $0.32 | $0.32 | 48,000 |
| 2016-06-14 | $0.31 | $0.31 | 20,000 |
| 2016-06-13 | $0.34 | $0.34 | 3,000 |
| 2016-06-10 | $0.33 | $0.33 | 60,000 |
| 2016-06-09 | $0.33 | $0.33 | 2,000 |
| 2016-06-08 | $0.34 | $0.34 | 43,500 |
| 2016-06-07 | $0.30 | $0.30 | 0 |
| 2016-06-06 | $0.30 | $0.30 | 0 |
| 2016-06-03 | $0.30 | $0.30 | 106,000 |
| 2016-06-02 | $0.29 | $0.29 | 50,000 |
| 2016-06-01 | $0.29 | $0.29 | 425,000 |
| 2016-05-31 | $0.33 | $0.33 | 0 |
| 2016-05-27 | $0.33 | $0.33 | 0 |
| 2016-05-26 | $0.33 | $0.33 | 0 |
| 2016-05-25 | $0.33 | $0.33 | 65,000 |
| 2016-05-24 | $0.31 | $0.31 | 38,500 |
| 2016-05-23 | $0.30 | $0.30 | 6,000 |
| 2016-05-20 | $0.33 | $0.33 | 44,600 |
| 2016-05-19 | $0.35 | $0.35 | 0 |
| 2016-05-18 | $0.35 | $0.35 | 0 |
| 2016-05-17 | $0.35 | $0.35 | 7,888 |
| 2016-05-16 | $0.35 | $0.35 | 62,500 |
| 2016-05-13 | $0.34 | $0.34 | 82,000 |
| 2016-05-12 | $0.33 | $0.33 | 13,500 |
| 2016-05-11 | $0.35 | $0.35 | 55,400 |
| 2016-05-10 | $0.31 | $0.31 | 20,000 |
| 2016-05-09 | $0.31 | $0.31 | 10,000 |
| 2016-05-06 | $0.31 | $0.31 | 6,000 |
| 2016-05-05 | $0.32 | $0.32 | 15,000 |
| 2016-05-04 | $0.29 | $0.29 | 40,000 |
| 2016-05-03 | $0.34 | $0.34 | 125,000 |
| 2016-05-02 | $0.34 | $0.34 | 216,000 |
| 2016-04-29 | $0.34 | $0.34 | 68,500 |
| 2016-04-28 | $0.34 | $0.34 | 58,000 |
| 2016-04-27 | $0.32 | $0.32 | 21,000 |
| 2016-04-26 | $0.39 | $0.39 | 0 |
| 2016-04-25 | $0.39 | $0.39 | 40,000 |
| 2016-04-22 | $0.35 | $0.35 | 37,600 |
| 2016-04-21 | $0.32 | $0.32 | 40,000 |
| 2016-04-20 | $0.29 | $0.29 | 19,600 |
| 2016-04-19 | $0.28 | $0.28 | 5,500 |
| 2016-04-18 | $0.25 | $0.25 | 15,000 |
| 2016-04-15 | $0.24 | $0.24 | 54,400 |
| 2016-04-14 | $0.22 | $0.22 | 3,000 |
| 2016-04-13 | $0.24 | $0.24 | 1,500 |
| 2016-04-12 | $0.24 | $0.24 | 22,000 |
| 2016-04-11 | $0.26 | $0.26 | 159,285 |
| 2016-04-08 | $0.19 | $0.19 | 224,400 |
| 2016-04-07 | $0.17 | $0.17 | 206,000 |
| 2016-04-06 | $0.17 | $0.17 | 10,000 |
| 2016-04-05 | $0.18 | $0.18 | 10,000 |
| 2016-04-04 | $0.18 | $0.18 | 42,600 |
| 2016-04-01 | $0.19 | $0.19 | 0 |
| 2016-03-31 | $0.19 | $0.19 | 75,000 |
| 2016-03-30 | $0.19 | $0.19 | 0 |
| 2016-03-29 | $0.19 | $0.19 | 268,800 |
| 2016-03-28 | $0.16 | $0.16 | 0 |
| 2016-03-24 | $0.16 | $0.16 | 3,000 |
| 2016-03-23 | $0.16 | $0.16 | 1,000 |
| 2016-03-22 | $0.16 | $0.16 | 39,500 |
| 2016-03-21 | $0.17 | $0.17 | 4,400 |
| 2016-03-18 | $0.15 | $0.15 | 14,500 |
| 2016-03-17 | $0.15 | $0.15 | 46,200 |
| 2016-03-16 | $0.14 | $0.14 | 90,000 |
| 2016-03-15 | $0.12 | $0.12 | 139,500 |
| 2016-03-14 | $0.13 | $0.13 | 24,000 |
| 2016-03-11 | $0.11 | $0.11 | 0 |
| 2016-03-10 | $0.11 | $0.11 | 0 |
| 2016-03-09 | $0.11 | $0.11 | 0 |
| 2016-03-08 | $0.11 | $0.11 | 0 |
| 2016-03-07 | $0.11 | $0.11 | 0 |
| 2016-03-04 | $0.11 | $0.11 | 0 |
| 2016-03-03 | $0.11 | $0.11 | 7,000 |
| 2016-03-02 | $0.12 | $0.12 | 0 |
| 2016-03-01 | $0.12 | $0.12 | 45,000 |
| 2016-02-29 | $0.12 | $0.12 | 34,000 |
| 2016-02-26 | $0.12 | $0.12 | 216,000 |
| 2016-02-25 | $0.11 | $0.11 | 15,000 |
| 2016-02-24 | $0.12 | $0.12 | 0 |
| 2016-02-23 | $0.12 | $0.12 | 88,500 |
| 2016-02-22 | $0.12 | $0.12 | 347,000 |
| 2016-02-19 | $0.11 | $0.11 | 8,000 |
| 2016-02-18 | $0.10 | $0.10 | 211,643 |
| 2016-02-17 | $0.07 | $0.07 | 0 |
| 2016-02-16 | $0.07 | $0.07 | 0 |
| 2016-02-12 | $0.07 | $0.07 | 0 |
| 2016-02-11 | $0.07 | $0.07 | 0 |
| 2016-02-10 | $0.07 | $0.07 | 0 |
| 2016-02-09 | $0.07 | $0.07 | 0 |
| 2016-02-08 | $0.07 | $0.07 | 0 |
| 2016-02-05 | $0.07 | $0.07 | 0 |
| 2016-02-04 | $0.07 | $0.07 | 0 |
| 2016-02-03 | $0.07 | $0.07 | 0 |
| 2016-02-02 | $0.07 | $0.07 | 0 |
| 2016-02-01 | $0.07 | $0.07 | 0 |
| 2016-01-29 | $0.07 | $0.07 | 0 |
| 2016-01-28 | $0.07 | $0.07 | 0 |
| 2016-01-27 | $0.07 | $0.07 | 0 |
| 2016-01-26 | $0.07 | $0.07 | 0 |
| 2016-01-25 | $0.07 | $0.07 | 0 |
| 2016-01-22 | $0.07 | $0.07 | 0 |
| 2016-01-21 | $0.07 | $0.07 | 0 |
| 2016-01-20 | $0.07 | $0.07 | 0 |
| 2016-01-19 | $0.07 | $0.07 | 0 |
| 2016-01-15 | $0.07 | $0.07 | 0 |
| 2016-01-14 | $0.07 | $0.07 | 0 |
| 2016-01-13 | $0.07 | $0.07 | 0 |
| 2016-01-12 | $0.07 | $0.07 | 0 |
| 2016-01-11 | $0.07 | $0.07 | 0 |
| 2016-01-08 | $0.07 | $0.07 | 0 |
| 2016-01-07 | $0.07 | $0.07 | 0 |
| 2016-01-06 | $0.07 | $0.07 | 0 |
| 2016-01-05 | $0.07 | $0.07 | 0 |
| 2016-01-04 | $0.07 | $0.07 | 0 |