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
- 2008-03-07 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 | $0.92 | $0.92 | 1,859 |
| 2016-12-29 | $0.86 | $0.86 | 0 |
| 2016-12-28 | $0.86 | $0.86 | 3,150 |
| 2016-12-27 | $0.86 | $0.86 | 126 |
| 2016-12-23 | $0.79 | $0.79 | 2,457 |
| 2016-12-22 | $0.79 | $0.79 | 315 |
| 2016-12-21 | $0.79 | $0.79 | 1,134 |
| 2016-12-20 | $0.73 | $0.73 | 1,134 |
| 2016-12-19 | $0.76 | $0.76 | 12,600 |
| 2016-12-16 | $0.79 | $0.79 | 126 |
| 2016-12-15 | $0.83 | $0.83 | 11,309 |
| 2016-12-14 | $0.92 | $0.92 | 3,182 |
| 2016-12-13 | $0.86 | $0.86 | 5,859 |
| 2016-12-12 | $0.89 | $0.89 | 3,087 |
| 2016-12-09 | $0.95 | $0.95 | 2,268 |
| 2016-12-08 | $0.98 | $0.98 | 1,733 |
| 2016-12-07 | $1.08 | $1.08 | 8,064 |
| 2016-12-06 | $1.14 | $1.14 | 2,646 |
| 2016-12-05 | $1.05 | $1.05 | 630 |
| 2016-12-02 | $1.05 | $1.05 | 3,465 |
| 2016-12-01 | $1.05 | $1.05 | 473 |
| 2016-11-30 | $0.95 | $0.95 | 1,575 |
| 2016-11-29 | $0.89 | $0.89 | 315 |
| 2016-11-28 | $0.89 | $0.89 | 158 |
| 2016-11-25 | $0.89 | $0.89 | 0 |
| 2016-11-23 | $0.89 | $0.89 | 13,041 |
| 2016-11-22 | $0.98 | $0.98 | 1,418 |
| 2016-11-21 | $0.95 | $0.95 | 5,387 |
| 2016-11-18 | $0.86 | $0.86 | 0 |
| 2016-11-17 | $0.86 | $0.86 | 6,615 |
| 2016-11-16 | $0.89 | $0.89 | 5,985 |
| 2016-11-15 | $0.89 | $0.89 | 1,890 |
| 2016-11-14 | $0.92 | $0.92 | 2,993 |
| 2016-11-11 | $0.92 | $0.92 | 14,333 |
| 2016-11-10 | $0.89 | $0.89 | 18,018 |
| 2016-11-09 | $0.98 | $0.98 | 1,922 |
| 2016-11-08 | $0.95 | $0.95 | 1,449 |
| 2016-11-07 | $1.08 | $1.08 | 3,591 |
| 2016-11-04 | $0.89 | $0.89 | 2,678 |
| 2016-11-03 | $1.05 | $1.05 | 756 |
| 2016-11-02 | $1.11 | $1.11 | 6,332 |
| 2016-11-01 | $1.02 | $1.02 | 2,489 |
| 2016-10-31 | $1.02 | $1.02 | 14,207 |
| 2016-10-28 | $1.05 | $1.05 | 7,560 |
| 2016-10-27 | $0.98 | $0.98 | 662 |
| 2016-10-26 | $1.02 | $1.02 | 95 |
| 2016-10-25 | $1.08 | $1.08 | 2,552 |
| 2016-10-24 | $0.95 | $0.95 | 8,694 |
| 2016-10-21 | $1.02 | $1.02 | 2,552 |
| 2016-10-20 | $0.89 | $0.89 | 3,465 |
| 2016-10-19 | $0.98 | $0.98 | 3,150 |
| 2016-10-18 | $0.98 | $0.98 | 4,505 |
| 2016-10-17 | $0.92 | $0.92 | 13,892 |
| 2016-10-14 | $1.05 | $1.05 | 504 |
| 2016-10-13 | $0.92 | $0.92 | 11,655 |
| 2016-10-12 | $0.98 | $0.98 | 788 |
| 2016-10-11 | $1.17 | $1.17 | 5,702 |
| 2016-10-10 | $1.08 | $1.08 | 0 |
| 2016-10-07 | $1.08 | $1.08 | 6,993 |
| 2016-10-06 | $1.11 | $1.11 | 21,294 |
| 2016-10-05 | $1.08 | $1.08 | 3,276 |
| 2016-10-04 | $1.02 | $1.02 | 17,640 |
| 2016-10-03 | $1.17 | $1.17 | 14,837 |
| 2016-09-30 | $1.14 | $1.14 | 7,938 |
| 2016-09-29 | $1.11 | $1.11 | 9,450 |
| 2016-09-28 | $1.11 | $1.11 | 12,978 |
| 2016-09-27 | $1.21 | $1.21 | 19,436 |
| 2016-09-26 | $1.33 | $1.33 | 29,075 |
| 2016-09-23 | $0.98 | $0.98 | 11,813 |
| 2016-09-22 | $0.83 | $0.83 | 0 |
| 2016-09-21 | $0.83 | $0.83 | 12,821 |
| 2016-09-20 | $0.76 | $0.76 | 12,726 |
| 2016-09-19 | $0.73 | $0.73 | 630 |
| 2016-09-16 | $0.70 | $0.70 | 8,505 |
| 2016-09-15 | $0.79 | $0.79 | 662 |
| 2016-09-14 | $0.79 | $0.79 | 252 |
| 2016-09-13 | $0.86 | $0.86 | 32 |
| 2016-09-12 | $0.73 | $0.73 | 2,205 |
| 2016-09-09 | $0.83 | $0.83 | 10,899 |
| 2016-09-08 | $0.73 | $0.73 | 284 |
| 2016-09-07 | $0.67 | $0.67 | 1,638 |
| 2016-09-06 | $0.70 | $0.70 | 19,310 |
| 2016-09-02 | $0.60 | $0.60 | 0 |
| 2016-09-01 | $0.60 | $0.60 | 1,890 |
| 2016-08-31 | $0.63 | $0.63 | 1,890 |
| 2016-08-30 | $0.60 | $0.60 | 16,380 |
| 2016-08-29 | $0.63 | $0.63 | 6,930 |
| 2016-08-26 | $0.63 | $0.63 | 8,348 |
| 2016-08-25 | $0.57 | $0.57 | 2,048 |
| 2016-08-24 | $0.54 | $0.54 | 2,993 |
| 2016-08-23 | $0.54 | $0.54 | 0 |
| 2016-08-22 | $0.54 | $0.54 | 6,080 |
| 2016-08-19 | $0.54 | $0.54 | 1,575 |
| 2016-08-18 | $0.54 | $0.54 | 189 |
| 2016-08-17 | $0.57 | $0.57 | 0 |
| 2016-08-16 | $0.57 | $0.57 | 0 |
| 2016-08-15 | $0.57 | $0.57 | 32 |
| 2016-08-12 | $0.51 | $0.51 | 0 |
| 2016-08-11 | $0.51 | $0.51 | 21,263 |
| 2016-08-10 | $0.54 | $0.54 | 0 |
| 2016-08-09 | $0.54 | $0.54 | 6,143 |
| 2016-08-08 | $0.57 | $0.57 | 1,890 |
| 2016-08-05 | $0.57 | $0.57 | 945 |
| 2016-08-04 | $0.57 | $0.57 | 6,300 |
| 2016-08-03 | $0.54 | $0.54 | 0 |
| 2016-08-02 | $0.54 | $0.54 | 6,300 |
| 2016-08-01 | $0.60 | $0.60 | 2,394 |
| 2016-07-29 | $0.57 | $0.57 | 1,575 |
| 2016-07-28 | $0.60 | $0.60 | 1,764 |
| 2016-07-27 | $0.63 | $0.63 | 32 |
| 2016-07-26 | $0.60 | $0.60 | 1,512 |
| 2016-07-25 | $0.60 | $0.60 | 0 |
| 2016-07-22 | $0.60 | $0.60 | 20,255 |
| 2016-07-21 | $0.54 | $0.54 | 5,355 |
| 2016-07-20 | $0.60 | $0.60 | 851 |
| 2016-07-19 | $0.60 | $0.60 | 1,575 |
| 2016-07-18 | $0.60 | $0.60 | 1,386 |
| 2016-07-15 | $0.60 | $0.60 | 630 |
| 2016-07-14 | $0.57 | $0.57 | 2,363 |
| 2016-07-13 | $0.63 | $0.63 | 20,601 |
| 2016-07-12 | $0.60 | $0.60 | 7,088 |
| 2016-07-11 | $0.70 | $0.70 | 1,071 |
| 2016-07-08 | $0.67 | $0.67 | 536 |
| 2016-07-07 | $0.60 | $0.60 | 20,129 |
| 2016-07-06 | $0.67 | $0.67 | 21,578 |
| 2016-07-05 | $0.70 | $0.70 | 1,575 |
| 2016-07-01 | $0.67 | $0.67 | 252 |
| 2016-06-30 | $0.63 | $0.63 | 1,166 |
| 2016-06-29 | $0.63 | $0.63 | 221 |
| 2016-06-28 | $0.76 | $0.76 | 630 |
| 2016-06-27 | $0.70 | $0.70 | 0 |
| 2016-06-24 | $0.70 | $0.70 | 8,253 |
| 2016-06-23 | $0.63 | $0.63 | 4,410 |
| 2016-06-22 | $0.63 | $0.63 | 0 |
| 2016-06-21 | $0.63 | $0.63 | 7,875 |
| 2016-06-20 | $0.60 | $0.60 | 315 |
| 2016-06-17 | $0.67 | $0.67 | 0 |
| 2016-06-16 | $0.67 | $0.67 | 473 |
| 2016-06-15 | $0.70 | $0.70 | 315 |
| 2016-06-14 | $0.60 | $0.60 | 788 |
| 2016-06-13 | $0.67 | $0.67 | 2,520 |
| 2016-06-10 | $0.67 | $0.67 | 662 |
| 2016-06-09 | $0.67 | $0.67 | 32 |
| 2016-06-08 | $0.57 | $0.57 | 0 |
| 2016-06-07 | $0.57 | $0.57 | 3,497 |
| 2016-06-06 | $0.54 | $0.54 | 1,953 |
| 2016-06-03 | $0.63 | $0.63 | 32 |
| 2016-06-02 | $0.54 | $0.54 | 630 |
| 2016-06-01 | $0.57 | $0.57 | 630 |
| 2016-05-31 | $0.70 | $0.70 | 0 |
| 2016-05-27 | $0.70 | $0.70 | 221 |
| 2016-05-26 | $0.60 | $0.60 | 0 |
| 2016-05-25 | $0.60 | $0.60 | 1,575 |
| 2016-05-24 | $0.63 | $0.63 | 567 |
| 2016-05-23 | $0.63 | $0.63 | 0 |
| 2016-05-20 | $0.63 | $0.63 | 3,150 |
| 2016-05-19 | $0.60 | $0.60 | 3,938 |
| 2016-05-18 | $0.67 | $0.67 | 158 |
| 2016-05-17 | $0.67 | $0.67 | 2,961 |
| 2016-05-16 | $0.70 | $0.70 | 2,741 |
| 2016-05-13 | $0.60 | $0.60 | 1,575 |
| 2016-05-12 | $0.60 | $0.60 | 95 |
| 2016-05-11 | $0.67 | $0.67 | 10,962 |
| 2016-05-10 | $0.63 | $0.63 | 630 |
| 2016-05-09 | $0.60 | $0.60 | 1,890 |
| 2016-05-06 | $0.67 | $0.67 | 0 |
| 2016-05-05 | $0.67 | $0.67 | 7,119 |
| 2016-05-04 | $0.73 | $0.73 | 0 |
| 2016-05-03 | $0.73 | $0.73 | 26,807 |
| 2016-05-02 | $0.73 | $0.73 | 11,498 |
| 2016-04-29 | $0.70 | $0.70 | 17,798 |
| 2016-04-28 | $0.63 | $0.63 | 4,095 |
| 2016-04-27 | $0.70 | $0.70 | 0 |
| 2016-04-26 | $0.70 | $0.70 | 630 |
| 2016-04-25 | $0.67 | $0.67 | 7,938 |
| 2016-04-22 | $0.70 | $0.70 | 3,497 |
| 2016-04-21 | $0.70 | $0.70 | 158 |
| 2016-04-20 | $0.63 | $0.63 | 3,591 |
| 2016-04-19 | $0.60 | $0.60 | 6,300 |
| 2016-04-18 | $0.60 | $0.60 | 0 |
| 2016-04-15 | $0.60 | $0.60 | 0 |
| 2016-04-14 | $0.60 | $0.60 | 315 |
| 2016-04-13 | $0.70 | $0.70 | 0 |
| 2016-04-12 | $0.70 | $0.70 | 347 |
| 2016-04-11 | $0.73 | $0.73 | 14,837 |
| 2016-04-08 | $0.57 | $0.57 | 410 |
| 2016-04-07 | $0.57 | $0.57 | 1,418 |
| 2016-04-06 | $0.60 | $0.60 | 0 |
| 2016-04-05 | $0.60 | $0.60 | 189 |
| 2016-04-04 | $0.57 | $0.57 | 3,150 |
| 2016-04-01 | $0.54 | $0.54 | 2,615 |
| 2016-03-31 | $0.73 | $0.73 | 945 |
| 2016-03-30 | $0.60 | $0.60 | 0 |
| 2016-03-29 | $0.60 | $0.60 | 2,835 |
| 2016-03-28 | $0.60 | $0.60 | 0 |
| 2016-03-24 | $0.60 | $0.60 | 0 |
| 2016-03-23 | $0.60 | $0.60 | 0 |
| 2016-03-22 | $0.60 | $0.60 | 3,150 |
| 2016-03-21 | $0.51 | $0.51 | 2,394 |
| 2016-03-18 | $0.54 | $0.54 | 0 |
| 2016-03-17 | $0.54 | $0.54 | 1,355 |
| 2016-03-16 | $0.51 | $0.51 | 4,190 |
| 2016-03-15 | $0.57 | $0.57 | 630 |
| 2016-03-14 | $0.54 | $0.54 | 3,150 |
| 2016-03-11 | $0.57 | $0.57 | 0 |
| 2016-03-10 | $0.57 | $0.57 | 0 |
| 2016-03-09 | $0.57 | $0.57 | 0 |
| 2016-03-08 | $0.57 | $0.57 | 0 |
| 2016-03-07 | $0.57 | $0.57 | 2,583 |
| 2016-03-04 | $0.57 | $0.57 | 0 |
| 2016-03-03 | $0.57 | $0.57 | 1,575 |
| 2016-03-02 | $0.48 | $0.48 | 630 |
| 2016-03-01 | $0.48 | $0.48 | 0 |
| 2016-02-29 | $0.48 | $0.48 | 756 |
| 2016-02-26 | $0.48 | $0.48 | 1,386 |
| 2016-02-25 | $0.48 | $0.48 | 2,520 |
| 2016-02-24 | $0.54 | $0.54 | 0 |
| 2016-02-23 | $0.54 | $0.54 | 8,631 |
| 2016-02-22 | $0.54 | $0.54 | 1,260 |
| 2016-02-19 | $0.54 | $0.54 | 3,150 |
| 2016-02-18 | $0.48 | $0.48 | 0 |
| 2016-02-17 | $0.48 | $0.48 | 1,827 |
| 2016-02-16 | $0.48 | $0.48 | 3,276 |
| 2016-02-12 | $0.57 | $0.57 | 693 |
| 2016-02-11 | $0.54 | $0.54 | 63 |
| 2016-02-10 | $0.44 | $0.44 | 0 |
| 2016-02-09 | $0.44 | $0.44 | 0 |
| 2016-02-08 | $0.44 | $0.44 | 1,701 |
| 2016-02-05 | $0.44 | $0.44 | 2,300 |
| 2016-02-04 | $0.41 | $0.41 | 0 |
| 2016-02-03 | $0.41 | $0.41 | 0 |
| 2016-02-02 | $0.41 | $0.41 | 0 |
| 2016-02-01 | $0.41 | $0.41 | 2,835 |
| 2016-01-29 | $0.41 | $0.41 | 788 |
| 2016-01-28 | $0.48 | $0.48 | 189 |
| 2016-01-27 | $0.44 | $0.44 | 0 |
| 2016-01-26 | $0.44 | $0.44 | 3,150 |
| 2016-01-25 | $0.48 | $0.48 | 4,410 |
| 2016-01-22 | $0.41 | $0.41 | 0 |
| 2016-01-21 | $0.41 | $0.41 | 0 |
| 2016-01-20 | $0.41 | $0.41 | 32 |
| 2016-01-19 | $0.41 | $0.41 | 0 |
| 2016-01-15 | $0.41 | $0.41 | 0 |
| 2016-01-14 | $0.41 | $0.41 | 2,520 |
| 2016-01-13 | $0.41 | $0.41 | 158 |
| 2016-01-12 | $0.44 | $0.44 | 2,930 |
| 2016-01-11 | $0.44 | $0.44 | 0 |
| 2016-01-08 | $0.44 | $0.44 | 0 |
| 2016-01-07 | $0.44 | $0.44 | 3,150 |
| 2016-01-06 | $0.44 | $0.44 | 5,198 |
| 2016-01-05 | $0.38 | $0.38 | 0 |
| 2016-01-04 | $0.38 | $0.38 | 0 |