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
- 2012-08-03 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 | $0.26 | $0.26 | 76,300 |
| 2016-12-29 | $0.24 | $0.24 | 60,500 |
| 2016-12-28 | $0.24 | $0.24 | 68,900 |
| 2016-12-27 | $0.24 | $0.24 | 18,000 |
| 2016-12-23 | $0.22 | $0.22 | 0 |
| 2016-12-22 | $0.22 | $0.22 | 47,100 |
| 2016-12-21 | $0.21 | $0.21 | 10,100 |
| 2016-12-20 | $0.21 | $0.21 | 35,000 |
| 2016-12-19 | $0.23 | $0.23 | 6,000 |
| 2016-12-16 | $0.23 | $0.23 | 121,100 |
| 2016-12-15 | $0.25 | $0.25 | 63,800 |
| 2016-12-14 | $0.26 | $0.26 | 75,500 |
| 2016-12-13 | $0.27 | $0.27 | 16,100 |
| 2016-12-12 | $0.28 | $0.28 | 21,000 |
| 2016-12-09 | $0.27 | $0.27 | 6,200 |
| 2016-12-08 | $0.27 | $0.27 | 5,000 |
| 2016-12-07 | $0.27 | $0.27 | 88,600 |
| 2016-12-06 | $0.27 | $0.27 | 89,800 |
| 2016-12-05 | $0.27 | $0.27 | 20,100 |
| 2016-12-02 | $0.26 | $0.26 | 300 |
| 2016-12-01 | $0.24 | $0.24 | 13,500 |
| 2016-11-30 | $0.24 | $0.24 | 29,300 |
| 2016-11-29 | $0.24 | $0.24 | 40,100 |
| 2016-11-28 | $0.23 | $0.23 | 83,700 |
| 2016-11-25 | $0.24 | $0.24 | 7,600 |
| 2016-11-23 | $0.25 | $0.25 | 40,700 |
| 2016-11-22 | $0.26 | $0.26 | 24,900 |
| 2016-11-21 | $0.26 | $0.26 | 93,400 |
| 2016-11-18 | $0.24 | $0.24 | 73,700 |
| 2016-11-17 | $0.26 | $0.26 | 139,900 |
| 2016-11-16 | $0.26 | $0.26 | 51,200 |
| 2016-11-15 | $0.27 | $0.27 | 36,800 |
| 2016-11-14 | $0.27 | $0.27 | 249,100 |
| 2016-11-11 | $0.25 | $0.25 | 166,900 |
| 2016-11-10 | $0.28 | $0.28 | 125,000 |
| 2016-11-09 | $0.32 | $0.32 | 86,200 |
| 2016-11-08 | $0.31 | $0.31 | 6,100 |
| 2016-11-07 | $0.30 | $0.30 | 19,900 |
| 2016-11-04 | $0.34 | $0.34 | 50,300 |
| 2016-11-03 | $0.30 | $0.30 | 37,800 |
| 2016-11-02 | $0.35 | $0.35 | 123,500 |
| 2016-11-01 | $0.32 | $0.32 | 105,400 |
| 2016-10-31 | $0.32 | $0.32 | 72,800 |
| 2016-10-28 | $0.31 | $0.31 | 89,900 |
| 2016-10-27 | $0.29 | $0.29 | 2,500 |
| 2016-10-26 | $0.30 | $0.30 | 27,400 |
| 2016-10-25 | $0.29 | $0.29 | 19,200 |
| 2016-10-24 | $0.30 | $0.30 | 22,400 |
| 2016-10-21 | $0.30 | $0.30 | 7,300 |
| 2016-10-20 | $0.33 | $0.33 | 3,500 |
| 2016-10-19 | $0.33 | $0.33 | 31,900 |
| 2016-10-18 | $0.33 | $0.33 | 3,000 |
| 2016-10-17 | $0.32 | $0.32 | 40,500 |
| 2016-10-14 | $0.30 | $0.30 | 77,100 |
| 2016-10-13 | $0.31 | $0.31 | 38,600 |
| 2016-10-12 | $0.28 | $0.28 | 10,300 |
| 2016-10-11 | $0.27 | $0.27 | 61,400 |
| 2016-10-10 | $0.28 | $0.28 | 198,100 |
| 2016-10-07 | $0.27 | $0.27 | 79,400 |
| 2016-10-06 | $0.26 | $0.26 | 111,900 |
| 2016-10-05 | $0.26 | $0.26 | 485,900 |
| 2016-10-04 | $0.26 | $0.26 | 142,900 |
| 2016-10-03 | $0.31 | $0.31 | 59,100 |
| 2016-09-30 | $0.31 | $0.31 | 11,400 |
| 2016-09-29 | $0.28 | $0.28 | 471,600 |
| 2016-09-28 | $0.32 | $0.32 | 98,100 |
| 2016-09-27 | $0.31 | $0.31 | 86,500 |
| 2016-09-26 | $0.31 | $0.31 | 59,700 |
| 2016-09-23 | $0.31 | $0.31 | 60,600 |
| 2016-09-22 | $0.32 | $0.32 | 91,900 |
| 2016-09-21 | $0.31 | $0.31 | 295,300 |
| 2016-09-20 | $0.31 | $0.31 | 242,600 |
| 2016-09-19 | $0.30 | $0.30 | 145,100 |
| 2016-09-16 | $0.31 | $0.31 | 56,000 |
| 2016-09-15 | $0.31 | $0.31 | 152,300 |
| 2016-09-14 | $0.34 | $0.34 | 46,800 |
| 2016-09-13 | $0.34 | $0.34 | 97,700 |
| 2016-09-12 | $0.38 | $0.38 | 107,500 |
| 2016-09-09 | $0.38 | $0.38 | 47,300 |
| 2016-09-08 | $0.40 | $0.40 | 64,000 |
| 2016-09-07 | $0.42 | $0.42 | 129,200 |
| 2016-09-06 | $0.42 | $0.42 | 67,700 |
| 2016-09-02 | $0.40 | $0.40 | 54,000 |
| 2016-09-01 | $0.39 | $0.39 | 238,000 |
| 2016-08-31 | $0.36 | $0.36 | 56,300 |
| 2016-08-30 | $0.36 | $0.36 | 179,800 |
| 2016-08-29 | $0.40 | $0.40 | 59,600 |
| 2016-08-26 | $0.41 | $0.41 | 182,500 |
| 2016-08-25 | $0.39 | $0.39 | 92,400 |
| 2016-08-24 | $0.37 | $0.37 | 170,400 |
| 2016-08-23 | $0.38 | $0.38 | 141,600 |
| 2016-08-22 | $0.40 | $0.40 | 119,100 |
| 2016-08-19 | $0.42 | $0.42 | 113,000 |
| 2016-08-18 | $0.44 | $0.44 | 43,800 |
| 2016-08-17 | $0.46 | $0.46 | 194,800 |
| 2016-08-16 | $0.46 | $0.46 | 259,600 |
| 2016-08-15 | $0.48 | $0.48 | 272,700 |
| 2016-08-12 | $0.50 | $0.50 | 98,800 |
| 2016-08-11 | $0.48 | $0.48 | 119,100 |
| 2016-08-10 | $0.47 | $0.47 | 129,200 |
| 2016-08-09 | $0.44 | $0.44 | 147,600 |
| 2016-08-08 | $0.42 | $0.42 | 110,000 |
| 2016-08-05 | $0.37 | $0.37 | 93,400 |
| 2016-08-04 | $0.40 | $0.40 | 47,400 |
| 2016-08-03 | $0.44 | $0.44 | 75,200 |
| 2016-08-02 | $0.40 | $0.40 | 217,100 |
| 2016-08-01 | $0.38 | $0.38 | 118,200 |
| 2016-07-29 | $0.36 | $0.36 | 256,400 |
| 2016-07-28 | $0.34 | $0.34 | 88,200 |
| 2016-07-27 | $0.34 | $0.34 | 24,300 |
| 2016-07-26 | $0.34 | $0.34 | 73,400 |
| 2016-07-25 | $0.35 | $0.35 | 98,200 |
| 2016-07-22 | $0.34 | $0.34 | 56,300 |
| 2016-07-21 | $0.32 | $0.32 | 122,400 |
| 2016-07-20 | $0.29 | $0.29 | 50,600 |
| 2016-07-19 | $0.28 | $0.28 | 86,000 |
| 2016-07-18 | $0.30 | $0.30 | 6,400 |
| 2016-07-15 | $0.30 | $0.30 | 34,100 |
| 2016-07-14 | $0.30 | $0.30 | 15,500 |
| 2016-07-13 | $0.30 | $0.30 | 58,300 |
| 2016-07-12 | $0.28 | $0.28 | 41,300 |
| 2016-07-11 | $0.30 | $0.30 | 125,400 |
| 2016-07-08 | $0.30 | $0.30 | 101,800 |
| 2016-07-07 | $0.30 | $0.30 | 105,000 |
| 2016-07-06 | $0.35 | $0.35 | 39,900 |
| 2016-07-05 | $0.36 | $0.36 | 239,800 |
| 2016-07-01 | $0.37 | $0.37 | 0 |
| 2016-06-30 | $0.37 | $0.37 | 34,900 |
| 2016-06-29 | $0.35 | $0.35 | 17,700 |
| 2016-06-28 | $0.32 | $0.32 | 86,400 |
| 2016-06-27 | $0.32 | $0.32 | 63,700 |
| 2016-06-24 | $0.35 | $0.35 | 221,000 |
| 2016-06-23 | $0.30 | $0.30 | 80,800 |
| 2016-06-22 | $0.30 | $0.30 | 35,500 |
| 2016-06-21 | $0.31 | $0.31 | 89,100 |
| 2016-06-20 | $0.32 | $0.32 | 40,800 |
| 2016-06-17 | $0.33 | $0.33 | 30,600 |
| 2016-06-16 | $0.36 | $0.36 | 40,700 |
| 2016-06-15 | $0.37 | $0.37 | 71,500 |
| 2016-06-14 | $0.36 | $0.36 | 186,200 |
| 2016-06-13 | $0.35 | $0.35 | 203,400 |
| 2016-06-10 | $0.32 | $0.32 | 326,800 |
| 2016-06-09 | $0.27 | $0.27 | 81,500 |
| 2016-06-08 | $0.22 | $0.22 | 105,900 |
| 2016-06-07 | $0.21 | $0.21 | 19,000 |
| 2016-06-06 | $0.21 | $0.21 | 20,000 |
| 2016-06-03 | $0.22 | $0.22 | 29,800 |
| 2016-06-02 | $0.24 | $0.24 | 9,400 |
| 2016-06-01 | $0.21 | $0.21 | 21,200 |
| 2016-05-31 | $0.19 | $0.19 | 700 |
| 2016-05-27 | $0.19 | $0.19 | 90,500 |
| 2016-05-26 | $0.18 | $0.18 | 12,600 |
| 2016-05-25 | $0.20 | $0.20 | 18,000 |
| 2016-05-24 | $0.17 | $0.17 | 80,100 |
| 2016-05-23 | $0.21 | $0.21 | 0 |
| 2016-05-20 | $0.21 | $0.21 | 140,500 |
| 2016-05-19 | $0.21 | $0.21 | 89,800 |
| 2016-05-18 | $0.22 | $0.22 | 100,400 |
| 2016-05-17 | $0.22 | $0.22 | 35,600 |
| 2016-05-16 | $0.18 | $0.18 | 184,500 |
| 2016-05-13 | $0.16 | $0.16 | 172,600 |
| 2016-05-12 | $0.15 | $0.15 | 166,800 |
| 2016-05-11 | $0.15 | $0.15 | 1,006,100 |
| 2016-05-10 | $0.12 | $0.12 | 106,900 |
| 2016-05-09 | $0.12 | $0.12 | 211,200 |
| 2016-05-06 | $0.12 | $0.12 | 189,300 |
| 2016-05-05 | $0.11 | $0.11 | 25,000 |
| 2016-05-04 | $0.11 | $0.11 | 60,300 |
| 2016-05-03 | $0.11 | $0.11 | 4,300 |
| 2016-05-02 | $0.10 | $0.10 | 0 |
| 2016-04-29 | $0.10 | $0.10 | 48,500 |
| 2016-04-28 | $0.11 | $0.11 | 1,900 |
| 2016-04-27 | $0.10 | $0.10 | 24,000 |
| 2016-04-26 | $0.10 | $0.10 | 15,500 |
| 2016-04-25 | $0.09 | $0.09 | 0 |
| 2016-04-22 | $0.09 | $0.09 | 0 |
| 2016-04-21 | $0.09 | $0.09 | 90,100 |
| 2016-04-20 | $0.07 | $0.07 | 228,500 |
| 2016-04-19 | $0.07 | $0.07 | 42,000 |
| 2016-04-18 | $0.08 | $0.08 | 5,000 |
| 2016-04-15 | $0.08 | $0.08 | 25,000 |
| 2016-04-14 | $0.07 | $0.07 | 20,000 |
| 2016-04-13 | $0.07 | $0.07 | 7,000 |
| 2016-04-12 | $0.08 | $0.08 | 0 |
| 2016-04-11 | $0.08 | $0.08 | 600 |
| 2016-04-08 | $0.07 | $0.07 | 25,700 |
| 2016-04-07 | $0.06 | $0.06 | 10,000 |
| 2016-04-06 | $0.07 | $0.07 | 10,000 |
| 2016-04-05 | $0.07 | $0.07 | 21,500 |
| 2016-04-04 | $0.07 | $0.07 | 0 |
| 2016-04-01 | $0.07 | $0.07 | 10,000 |
| 2016-03-31 | $0.05 | $0.05 | 31,100 |
| 2016-03-30 | $0.08 | $0.08 | 0 |
| 2016-03-29 | $0.08 | $0.08 | 756,600 |
| 2016-03-28 | $0.04 | $0.04 | 55,000 |
| 2016-03-24 | $0.05 | $0.05 | 0 |
| 2016-03-23 | $0.05 | $0.05 | 42,000 |
| 2016-03-22 | $0.05 | $0.05 | 90,000 |
| 2016-03-21 | $0.04 | $0.04 | 85,000 |
| 2016-03-18 | $0.05 | $0.05 | 10,000 |
| 2016-03-17 | $0.04 | $0.04 | 0 |
| 2016-03-16 | $0.04 | $0.04 | 0 |
| 2016-03-15 | $0.04 | $0.04 | 22,000 |
| 2016-03-14 | $0.05 | $0.05 | 0 |
| 2016-03-11 | $0.05 | $0.05 | 0 |
| 2016-03-10 | $0.05 | $0.05 | 5,000 |
| 2016-03-09 | $0.05 | $0.05 | 0 |
| 2016-03-08 | $0.05 | $0.05 | 10,000 |
| 2016-03-07 | $0.05 | $0.05 | 20,000 |
| 2016-03-04 | $0.04 | $0.04 | 0 |
| 2016-03-03 | $0.04 | $0.04 | 38,000 |
| 2016-03-02 | $0.03 | $0.03 | 0 |
| 2016-03-01 | $0.03 | $0.03 | 0 |
| 2016-02-29 | $0.03 | $0.03 | 0 |
| 2016-02-26 | $0.03 | $0.03 | 0 |
| 2016-02-25 | $0.03 | $0.03 | 0 |
| 2016-02-24 | $0.03 | $0.03 | 7,000 |
| 2016-02-23 | $0.03 | $0.03 | 0 |
| 2016-02-22 | $0.03 | $0.03 | 0 |
| 2016-02-19 | $0.03 | $0.03 | 3,000 |
| 2016-02-18 | $0.03 | $0.03 | 50,000 |
| 2016-02-17 | $0.03 | $0.03 | 0 |
| 2016-02-16 | $0.03 | $0.03 | 10,000 |
| 2016-02-12 | $0.03 | $0.03 | 0 |
| 2016-02-11 | $0.03 | $0.03 | 0 |
| 2016-02-10 | $0.03 | $0.03 | 0 |
| 2016-02-09 | $0.03 | $0.03 | 0 |
| 2016-02-08 | $0.03 | $0.03 | 0 |
| 2016-02-05 | $0.03 | $0.03 | 0 |
| 2016-02-04 | $0.03 | $0.03 | 0 |
| 2016-02-03 | $0.03 | $0.03 | 0 |
| 2016-02-02 | $0.03 | $0.03 | 1,000 |
| 2016-02-01 | $0.02 | $0.02 | 0 |
| 2016-01-29 | $0.02 | $0.02 | 0 |
| 2016-01-28 | $0.02 | $0.02 | 0 |
| 2016-01-27 | $0.02 | $0.02 | 0 |
| 2016-01-26 | $0.02 | $0.02 | 0 |
| 2016-01-25 | $0.02 | $0.02 | 0 |
| 2016-01-22 | $0.02 | $0.02 | 400 |
| 2016-01-21 | $0.03 | $0.03 | 0 |
| 2016-01-20 | $0.03 | $0.03 | 0 |
| 2016-01-19 | $0.03 | $0.03 | 0 |
| 2016-01-15 | $0.03 | $0.03 | 0 |
| 2016-01-14 | $0.03 | $0.03 | 0 |
| 2016-01-13 | $0.03 | $0.03 | 0 |
| 2016-01-12 | $0.03 | $0.03 | 0 |
| 2016-01-11 | $0.03 | $0.03 | 0 |
| 2016-01-08 | $0.03 | $0.03 | 0 |
| 2016-01-07 | $0.03 | $0.03 | 0 |
| 2016-01-06 | $0.03 | $0.03 | 0 |
| 2016-01-05 | $0.03 | $0.03 | 0 |
| 2016-01-04 | $0.03 | $0.03 | 0 |