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
- 2003-11-28 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 | $0.85 | $0.85 | 24,060 |
| 2016-12-29 | $0.80 | $0.80 | 3,600 |
| 2016-12-28 | $0.80 | $0.80 | 6,040 |
| 2016-12-27 | $0.75 | $0.75 | 6,460 |
| 2016-12-23 | $0.80 | $0.80 | 180 |
| 2016-12-22 | $0.80 | $0.80 | 8,240 |
| 2016-12-21 | $0.85 | $0.85 | 2,100 |
| 2016-12-20 | $0.85 | $0.85 | 2,080 |
| 2016-12-19 | $0.85 | $0.85 | 6,900 |
| 2016-12-16 | $0.85 | $0.85 | 2,920 |
| 2016-12-15 | $0.85 | $0.85 | 5,780 |
| 2016-12-14 | $0.85 | $0.85 | 0 |
| 2016-12-13 | $0.85 | $0.85 | 0 |
| 2016-12-12 | $0.85 | $0.85 | 1,020 |
| 2016-12-09 | $0.85 | $0.85 | 3,700 |
| 2016-12-08 | $0.90 | $0.90 | 2,040 |
| 2016-12-07 | $0.90 | $0.90 | 2,040 |
| 2016-12-06 | $0.90 | $0.90 | 400 |
| 2016-12-05 | $0.90 | $0.90 | 22,060 |
| 2016-12-02 | $0.90 | $0.90 | 2,980 |
| 2016-12-01 | $0.90 | $0.90 | 0 |
| 2016-11-30 | $0.90 | $0.90 | 3,960 |
| 2016-11-29 | $0.85 | $0.85 | 4,200 |
| 2016-11-28 | $0.85 | $0.85 | 19,640 |
| 2016-11-25 | $0.80 | $0.80 | 4,620 |
| 2016-11-23 | $0.80 | $0.80 | 7,540 |
| 2016-11-22 | $0.80 | $0.80 | 60 |
| 2016-11-21 | $0.80 | $0.80 | 9,080 |
| 2016-11-18 | $0.80 | $0.80 | 7,740 |
| 2016-11-17 | $0.80 | $0.80 | 1,580 |
| 2016-11-16 | $0.80 | $0.80 | 4,000 |
| 2016-11-15 | $0.80 | $0.80 | 7,900 |
| 2016-11-14 | $0.80 | $0.80 | 29,460 |
| 2016-11-11 | $0.80 | $0.80 | 21,520 |
| 2016-11-10 | $0.80 | $0.80 | 8,140 |
| 2016-11-09 | $0.80 | $0.80 | 24,220 |
| 2016-11-08 | $0.80 | $0.80 | 51,700 |
| 2016-11-07 | $0.75 | $0.75 | 19,000 |
| 2016-11-04 | $0.75 | $0.75 | 14,660 |
| 2016-11-03 | $0.75 | $0.75 | 13,600 |
| 2016-11-02 | $0.80 | $0.80 | 1,340 |
| 2016-11-01 | $0.75 | $0.75 | 18,520 |
| 2016-10-31 | $0.75 | $0.75 | 18,840 |
| 2016-10-28 | $0.80 | $0.80 | 20,500 |
| 2016-10-27 | $0.80 | $0.80 | 7,220 |
| 2016-10-26 | $0.80 | $0.80 | 11,580 |
| 2016-10-25 | $0.80 | $0.80 | 8,040 |
| 2016-10-24 | $0.80 | $0.80 | 4,880 |
| 2016-10-21 | $0.80 | $0.80 | 5,980 |
| 2016-10-20 | $0.85 | $0.85 | 1,540 |
| 2016-10-19 | $0.85 | $0.85 | 9,600 |
| 2016-10-18 | $0.85 | $0.85 | 22,880 |
| 2016-10-17 | $0.80 | $0.80 | 7,100 |
| 2016-10-14 | $0.80 | $0.80 | 3,680 |
| 2016-10-13 | $0.85 | $0.85 | 15,060 |
| 2016-10-12 | $0.85 | $0.85 | 4,980 |
| 2016-10-11 | $0.80 | $0.80 | 26,260 |
| 2016-10-10 | $0.85 | $0.85 | 1,500 |
| 2016-10-07 | $0.85 | $0.85 | 16,700 |
| 2016-10-06 | $0.80 | $0.80 | 15,200 |
| 2016-10-05 | $0.80 | $0.80 | 10,520 |
| 2016-10-04 | $0.75 | $0.75 | 14,920 |
| 2016-10-03 | $0.70 | $0.70 | 1,760 |
| 2016-09-30 | $0.70 | $0.70 | 8,220 |
| 2016-09-29 | $0.75 | $0.75 | 60,080 |
| 2016-09-28 | $0.75 | $0.75 | 160 |
| 2016-09-27 | $0.75 | $0.75 | 7,260 |
| 2016-09-26 | $0.75 | $0.75 | 100 |
| 2016-09-23 | $0.75 | $0.75 | 24,080 |
| 2016-09-22 | $0.75 | $0.75 | 27,300 |
| 2016-09-21 | $0.75 | $0.75 | 13,860 |
| 2016-09-20 | $0.75 | $0.75 | 1,260 |
| 2016-09-19 | $0.75 | $0.75 | 31,380 |
| 2016-09-16 | $0.80 | $0.80 | 2,320 |
| 2016-09-15 | $0.80 | $0.80 | 5,520 |
| 2016-09-14 | $0.80 | $0.80 | 11,820 |
| 2016-09-13 | $0.80 | $0.80 | 14,880 |
| 2016-09-12 | $0.80 | $0.80 | 1,520 |
| 2016-09-09 | $0.80 | $0.80 | 5,160 |
| 2016-09-08 | $0.80 | $0.80 | 1,040 |
| 2016-09-07 | $0.80 | $0.80 | 16,260 |
| 2016-09-06 | $0.80 | $0.80 | 17,680 |
| 2016-09-02 | $0.85 | $0.85 | 25,040 |
| 2016-09-01 | $0.80 | $0.80 | 18,860 |
| 2016-08-31 | $0.85 | $0.85 | 6,420 |
| 2016-08-30 | $0.85 | $0.85 | 5,760 |
| 2016-08-29 | $0.80 | $0.80 | 4,400 |
| 2016-08-26 | $0.80 | $0.80 | 3,380 |
| 2016-08-25 | $0.80 | $0.80 | 17,120 |
| 2016-08-24 | $0.85 | $0.85 | 12,100 |
| 2016-08-23 | $0.80 | $0.80 | 4,220 |
| 2016-08-22 | $0.80 | $0.80 | 3,900 |
| 2016-08-19 | $0.80 | $0.80 | 4,600 |
| 2016-08-18 | $0.85 | $0.85 | 11,420 |
| 2016-08-17 | $0.80 | $0.80 | 11,940 |
| 2016-08-16 | $0.85 | $0.85 | 7,640 |
| 2016-08-15 | $0.80 | $0.80 | 11,340 |
| 2016-08-12 | $0.80 | $0.80 | 29,680 |
| 2016-08-11 | $0.85 | $0.85 | 5,260 |
| 2016-08-10 | $0.85 | $0.85 | 6,980 |
| 2016-08-09 | $0.85 | $0.85 | 18,320 |
| 2016-08-08 | $0.85 | $0.85 | 7,800 |
| 2016-08-05 | $0.85 | $0.85 | 13,220 |
| 2016-08-04 | $0.90 | $0.90 | 6,280 |
| 2016-08-03 | $0.95 | $0.95 | 60 |
| 2016-08-02 | $0.95 | $0.95 | 29,640 |
| 2016-08-01 | $0.95 | $0.95 | 3,480 |
| 2016-07-29 | $0.85 | $0.85 | 9,060 |
| 2016-07-28 | $0.90 | $0.90 | 18,540 |
| 2016-07-27 | $0.90 | $0.90 | 5,440 |
| 2016-07-26 | $0.90 | $0.90 | 5,340 |
| 2016-07-25 | $0.90 | $0.90 | 8,040 |
| 2016-07-22 | $0.85 | $0.85 | 16,240 |
| 2016-07-21 | $0.90 | $0.90 | 6,860 |
| 2016-07-20 | $0.85 | $0.85 | 14,000 |
| 2016-07-19 | $0.95 | $0.95 | 9,060 |
| 2016-07-18 | $0.95 | $0.95 | 13,620 |
| 2016-07-15 | $0.90 | $0.90 | 17,020 |
| 2016-07-14 | $0.85 | $0.85 | 39,000 |
| 2016-07-13 | $0.85 | $0.85 | 7,800 |
| 2016-07-12 | $0.85 | $0.85 | 22,120 |
| 2016-07-11 | $0.80 | $0.80 | 21,740 |
| 2016-07-08 | $0.90 | $0.90 | 8,120 |
| 2016-07-07 | $0.90 | $0.90 | 3,600 |
| 2016-07-06 | $0.95 | $0.95 | 14,040 |
| 2016-07-05 | $0.90 | $0.90 | 23,540 |
| 2016-07-01 | $0.90 | $0.90 | 1,320 |
| 2016-06-30 | $0.90 | $0.90 | 620 |
| 2016-06-29 | $0.90 | $0.90 | 240 |
| 2016-06-28 | $0.85 | $0.85 | 21,880 |
| 2016-06-27 | $0.90 | $0.90 | 9,200 |
| 2016-06-24 | $0.90 | $0.90 | 6,680 |
| 2016-06-23 | $0.90 | $0.90 | 2,220 |
| 2016-06-22 | $0.90 | $0.90 | 1,700 |
| 2016-06-21 | $0.90 | $0.90 | 480 |
| 2016-06-20 | $0.90 | $0.90 | 6,660 |
| 2016-06-17 | $0.95 | $0.95 | 1,680 |
| 2016-06-16 | $1.00 | $1.00 | 23,160 |
| 2016-06-15 | $1.00 | $1.00 | 1,380 |
| 2016-06-14 | $1.00 | $1.00 | 420 |
| 2016-06-13 | $1.05 | $1.05 | 2,620 |
| 2016-06-10 | $1.00 | $1.00 | 18,540 |
| 2016-06-09 | $1.00 | $1.00 | 11,020 |
| 2016-06-08 | $0.95 | $0.95 | 8,520 |
| 2016-06-07 | $0.90 | $0.90 | 16,980 |
| 2016-06-06 | $0.95 | $0.95 | 25,740 |
| 2016-06-03 | $0.90 | $0.90 | 10,440 |
| 2016-06-02 | $0.90 | $0.90 | 800 |
| 2016-06-01 | $0.90 | $0.90 | 3,240 |
| 2016-05-31 | $0.90 | $0.90 | 5,820 |
| 2016-05-27 | $0.95 | $0.95 | 6,180 |
| 2016-05-26 | $0.95 | $0.95 | 7,320 |
| 2016-05-25 | $0.95 | $0.95 | 1,040 |
| 2016-05-24 | $0.85 | $0.85 | 9,400 |
| 2016-05-23 | $1.00 | $1.00 | 1,020 |
| 2016-05-20 | $1.00 | $1.00 | 0 |
| 2016-05-19 | $1.00 | $1.00 | 6,100 |
| 2016-05-18 | $0.90 | $0.90 | 2,940 |
| 2016-05-17 | $1.00 | $1.00 | 6,640 |
| 2016-05-16 | $0.95 | $0.95 | 9,380 |
| 2016-05-13 | $1.00 | $1.00 | 2,440 |
| 2016-05-12 | $0.95 | $0.95 | 16,280 |
| 2016-05-11 | $0.95 | $0.95 | 5,460 |
| 2016-05-10 | $1.00 | $1.00 | 5,040 |
| 2016-05-09 | $0.95 | $0.95 | 25,180 |
| 2016-05-06 | $0.90 | $0.90 | 21,020 |
| 2016-05-05 | $0.90 | $0.90 | 17,680 |
| 2016-05-04 | $0.90 | $0.90 | 17,020 |
| 2016-05-03 | $0.95 | $0.95 | 15,900 |
| 2016-05-02 | $0.95 | $0.95 | 43,200 |
| 2016-04-29 | $0.85 | $0.85 | 31,620 |
| 2016-04-28 | $0.80 | $0.80 | 64,420 |
| 2016-04-27 | $0.75 | $0.75 | 21,460 |
| 2016-04-26 | $0.80 | $0.80 | 50,140 |
| 2016-04-25 | $0.75 | $0.75 | 36,800 |
| 2016-04-22 | $0.75 | $0.75 | 16,260 |
| 2016-04-21 | $0.75 | $0.75 | 8,120 |
| 2016-04-20 | $0.75 | $0.75 | 40,480 |
| 2016-04-19 | $0.80 | $0.80 | 167,480 |
| 2016-04-18 | $0.55 | $0.55 | 8,040 |
| 2016-04-15 | $0.55 | $0.55 | 8,220 |
| 2016-04-14 | $0.60 | $0.60 | 7,020 |
| 2016-04-13 | $0.60 | $0.60 | 24,720 |
| 2016-04-12 | $0.55 | $0.55 | 20,460 |
| 2016-04-11 | $0.60 | $0.60 | 7,060 |
| 2016-04-08 | $0.60 | $0.60 | 10,180 |
| 2016-04-07 | $0.60 | $0.60 | 500 |
| 2016-04-06 | $0.60 | $0.60 | 0 |
| 2016-04-05 | $0.60 | $0.60 | 20 |
| 2016-04-04 | $0.60 | $0.60 | 620 |
| 2016-04-01 | $0.60 | $0.60 | 9,840 |
| 2016-03-31 | $0.60 | $0.60 | 30,540 |
| 2016-03-30 | $0.50 | $0.50 | 3,640 |
| 2016-03-29 | $0.50 | $0.50 | 4,760 |
| 2016-03-28 | $0.45 | $0.45 | 43,160 |
| 2016-03-24 | $0.45 | $0.45 | 2,080 |
| 2016-03-23 | $0.60 | $0.60 | 31,380 |
| 2016-03-22 | $0.65 | $0.65 | 22,140 |
| 2016-03-21 | $0.60 | $0.60 | 23,700 |
| 2016-03-18 | $0.65 | $0.65 | 20 |
| 2016-03-17 | $0.65 | $0.65 | 520 |
| 2016-03-16 | $0.60 | $0.60 | 2,840 |
| 2016-03-15 | $0.65 | $0.65 | 8,020 |
| 2016-03-14 | $0.65 | $0.65 | 6,100 |
| 2016-03-11 | $0.70 | $0.70 | 8,400 |
| 2016-03-10 | $0.70 | $0.70 | 900 |
| 2016-03-09 | $0.70 | $0.70 | 60 |
| 2016-03-08 | $0.75 | $0.75 | 6,640 |
| 2016-03-07 | $0.75 | $0.75 | 8,800 |
| 2016-03-04 | $0.65 | $0.65 | 4,840 |
| 2016-03-03 | $0.70 | $0.70 | 4,000 |
| 2016-03-02 | $0.65 | $0.65 | 920 |
| 2016-03-01 | $0.65 | $0.65 | 9,400 |
| 2016-02-29 | $0.75 | $0.75 | 13,240 |
| 2016-02-26 | $0.70 | $0.70 | 14,920 |
| 2016-02-25 | $0.70 | $0.70 | 960 |
| 2016-02-24 | $0.70 | $0.70 | 4,120 |
| 2016-02-23 | $0.65 | $0.65 | 14,040 |
| 2016-02-22 | $0.60 | $0.60 | 11,660 |
| 2016-02-19 | $0.55 | $0.55 | 21,540 |
| 2016-02-18 | $0.55 | $0.55 | 2,220 |
| 2016-02-17 | $0.50 | $0.50 | 2,200 |
| 2016-02-16 | $0.50 | $0.50 | 7,340 |
| 2016-02-12 | $0.55 | $0.55 | 22,260 |
| 2016-02-11 | $0.55 | $0.55 | 3,980 |
| 2016-02-10 | $0.45 | $0.45 | 460 |
| 2016-02-09 | $0.55 | $0.55 | 61,040 |
| 2016-02-08 | $0.45 | $0.45 | 3,980 |
| 2016-02-05 | $0.45 | $0.45 | 900 |
| 2016-02-04 | $0.45 | $0.45 | 360 |
| 2016-02-03 | $0.45 | $0.45 | 5,120 |
| 2016-02-02 | $0.45 | $0.45 | 660 |
| 2016-02-01 | $0.40 | $0.40 | 6,500 |
| 2016-01-29 | $0.40 | $0.40 | 220 |
| 2016-01-28 | $0.45 | $0.45 | 6,280 |
| 2016-01-27 | $0.40 | $0.40 | 600 |
| 2016-01-26 | $0.40 | $0.40 | 4,320 |
| 2016-01-25 | $0.35 | $0.35 | 460 |
| 2016-01-22 | $0.35 | $0.35 | 6,940 |
| 2016-01-21 | $0.40 | $0.40 | 100 |
| 2016-01-20 | $0.40 | $0.40 | 21,380 |
| 2016-01-19 | $0.40 | $0.40 | 0 |
| 2016-01-15 | $0.40 | $0.40 | 6,100 |
| 2016-01-14 | $0.40 | $0.40 | 1,200 |
| 2016-01-13 | $0.40 | $0.40 | 3,400 |
| 2016-01-12 | $0.40 | $0.40 | 12,040 |
| 2016-01-11 | $0.50 | $0.50 | 100 |
| 2016-01-08 | $0.50 | $0.50 | 220 |
| 2016-01-07 | $0.45 | $0.45 | 7,180 |
| 2016-01-06 | $0.50 | $0.50 | 6,780 |
| 2016-01-05 | $0.50 | $0.50 | 0 |
| 2016-01-04 | $0.50 | $0.50 | 60 |