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
- 2010-04-05 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 | $0.19 | $0.19 | 26,500 |
| 2016-12-29 | $0.19 | $0.19 | 5,500 |
| 2016-12-28 | $0.19 | $0.19 | 103,900 |
| 2016-12-27 | $0.20 | $0.20 | 48,200 |
| 2016-12-23 | $0.19 | $0.19 | 98,500 |
| 2016-12-22 | $0.19 | $0.19 | 93,700 |
| 2016-12-21 | $0.20 | $0.20 | 10,100 |
| 2016-12-20 | $0.20 | $0.20 | 80,200 |
| 2016-12-19 | $0.20 | $0.20 | 60,800 |
| 2016-12-16 | $0.21 | $0.21 | 65,500 |
| 2016-12-15 | $0.22 | $0.22 | 53,600 |
| 2016-12-14 | $0.22 | $0.22 | 66,800 |
| 2016-12-13 | $0.22 | $0.22 | 87,300 |
| 2016-12-12 | $0.22 | $0.22 | 150,200 |
| 2016-12-09 | $0.21 | $0.21 | 125,200 |
| 2016-12-08 | $0.21 | $0.21 | 50,600 |
| 2016-12-07 | $0.21 | $0.21 | 21,000 |
| 2016-12-06 | $0.21 | $0.21 | 47,300 |
| 2016-12-05 | $0.21 | $0.21 | 24,300 |
| 2016-12-02 | $0.20 | $0.20 | 55,500 |
| 2016-12-01 | $0.21 | $0.21 | 12,800 |
| 2016-11-30 | $0.19 | $0.19 | 158,700 |
| 2016-11-29 | $0.21 | $0.21 | 145,500 |
| 2016-11-28 | $0.18 | $0.18 | 65,400 |
| 2016-11-25 | $0.19 | $0.19 | 137,300 |
| 2016-11-23 | $0.19 | $0.19 | 88,100 |
| 2016-11-22 | $0.20 | $0.20 | 12,200 |
| 2016-11-21 | $0.19 | $0.19 | 166,100 |
| 2016-11-18 | $0.19 | $0.19 | 147,000 |
| 2016-11-17 | $0.19 | $0.19 | 153,000 |
| 2016-11-16 | $0.20 | $0.20 | 112,100 |
| 2016-11-15 | $0.19 | $0.19 | 154,400 |
| 2016-11-14 | $0.20 | $0.20 | 174,700 |
| 2016-11-11 | $0.19 | $0.19 | 564,700 |
| 2016-11-10 | $0.19 | $0.19 | 110,300 |
| 2016-11-09 | $0.19 | $0.19 | 209,000 |
| 2016-11-08 | $0.20 | $0.20 | 1,378,900 |
| 2016-11-07 | $0.28 | $0.28 | 38,700 |
| 2016-11-04 | $0.28 | $0.28 | 8,400 |
| 2016-11-03 | $0.30 | $0.30 | 7,400 |
| 2016-11-02 | $0.29 | $0.29 | 34,800 |
| 2016-11-01 | $0.29 | $0.29 | 14,700 |
| 2016-10-31 | $0.29 | $0.29 | 46,500 |
| 2016-10-28 | $0.30 | $0.30 | 8,900 |
| 2016-10-27 | $0.30 | $0.30 | 32,900 |
| 2016-10-26 | $0.29 | $0.29 | 46,000 |
| 2016-10-25 | $0.29 | $0.29 | 73,300 |
| 2016-10-24 | $0.28 | $0.28 | 34,000 |
| 2016-10-21 | $0.29 | $0.29 | 54,900 |
| 2016-10-20 | $0.31 | $0.31 | 360,300 |
| 2016-10-19 | $0.28 | $0.28 | 92,800 |
| 2016-10-18 | $0.29 | $0.29 | 82,900 |
| 2016-10-17 | $0.29 | $0.29 | 12,300 |
| 2016-10-14 | $0.29 | $0.29 | 66,400 |
| 2016-10-13 | $0.33 | $0.33 | 187,700 |
| 2016-10-12 | $0.28 | $0.28 | 8,400 |
| 2016-10-11 | $0.28 | $0.28 | 7,600 |
| 2016-10-10 | $0.29 | $0.29 | 35,200 |
| 2016-10-07 | $0.28 | $0.28 | 37,400 |
| 2016-10-06 | $0.28 | $0.28 | 30,800 |
| 2016-10-05 | $0.28 | $0.28 | 79,700 |
| 2016-10-04 | $0.28 | $0.28 | 44,800 |
| 2016-10-03 | $0.29 | $0.29 | 145,200 |
| 2016-09-30 | $0.30 | $0.30 | 74,500 |
| 2016-09-29 | $0.30 | $0.30 | 2,100 |
| 2016-09-28 | $0.30 | $0.30 | 125,300 |
| 2016-09-27 | $0.29 | $0.29 | 58,600 |
| 2016-09-26 | $0.29 | $0.29 | 42,000 |
| 2016-09-23 | $0.29 | $0.29 | 23,400 |
| 2016-09-22 | $0.29 | $0.29 | 66,000 |
| 2016-09-21 | $0.30 | $0.30 | 19,400 |
| 2016-09-20 | $0.30 | $0.30 | 26,400 |
| 2016-09-19 | $0.32 | $0.32 | 55,300 |
| 2016-09-16 | $0.33 | $0.33 | 37,900 |
| 2016-09-15 | $0.33 | $0.33 | 16,500 |
| 2016-09-14 | $0.31 | $0.31 | 14,800 |
| 2016-09-13 | $0.32 | $0.32 | 8,200 |
| 2016-09-12 | $0.32 | $0.32 | 20,500 |
| 2016-09-09 | $0.32 | $0.32 | 88,300 |
| 2016-09-08 | $0.31 | $0.31 | 6,000 |
| 2016-09-07 | $0.32 | $0.32 | 69,400 |
| 2016-09-06 | $0.31 | $0.31 | 104,200 |
| 2016-09-02 | $0.31 | $0.31 | 17,400 |
| 2016-09-01 | $0.30 | $0.30 | 32,100 |
| 2016-08-31 | $0.31 | $0.31 | 76,500 |
| 2016-08-30 | $0.29 | $0.29 | 12,600 |
| 2016-08-29 | $0.29 | $0.29 | 139,400 |
| 2016-08-26 | $0.30 | $0.30 | 390,900 |
| 2016-08-25 | $0.32 | $0.32 | 20,600 |
| 2016-08-24 | $0.32 | $0.32 | 59,300 |
| 2016-08-23 | $0.32 | $0.32 | 8,300 |
| 2016-08-22 | $0.33 | $0.33 | 17,600 |
| 2016-08-19 | $0.33 | $0.33 | 38,100 |
| 2016-08-18 | $0.33 | $0.33 | 23,200 |
| 2016-08-17 | $0.33 | $0.33 | 30,000 |
| 2016-08-16 | $0.33 | $0.33 | 14,500 |
| 2016-08-15 | $0.34 | $0.34 | 28,700 |
| 2016-08-12 | $0.33 | $0.33 | 35,000 |
| 2016-08-11 | $0.33 | $0.33 | 83,600 |
| 2016-08-10 | $0.32 | $0.32 | 34,600 |
| 2016-08-09 | $0.33 | $0.33 | 7,500 |
| 2016-08-08 | $0.32 | $0.32 | 43,000 |
| 2016-08-05 | $0.33 | $0.33 | 23,900 |
| 2016-08-04 | $0.32 | $0.32 | 23,500 |
| 2016-08-03 | $0.33 | $0.33 | 26,000 |
| 2016-08-02 | $0.33 | $0.33 | 40,500 |
| 2016-08-01 | $0.34 | $0.34 | 66,800 |
| 2016-07-29 | $0.33 | $0.33 | 71,500 |
| 2016-07-28 | $0.32 | $0.32 | 75,000 |
| 2016-07-27 | $0.32 | $0.32 | 4,000 |
| 2016-07-26 | $0.31 | $0.31 | 40,500 |
| 2016-07-25 | $0.32 | $0.32 | 13,200 |
| 2016-07-22 | $0.31 | $0.31 | 28,800 |
| 2016-07-21 | $0.31 | $0.31 | 3,400 |
| 2016-07-20 | $0.31 | $0.31 | 1,000 |
| 2016-07-19 | $0.31 | $0.31 | 13,200 |
| 2016-07-18 | $0.31 | $0.31 | 4,500 |
| 2016-07-15 | $0.32 | $0.32 | 113,600 |
| 2016-07-14 | $0.31 | $0.31 | 0 |
| 2016-07-13 | $0.31 | $0.31 | 15,500 |
| 2016-07-12 | $0.31 | $0.31 | 11,700 |
| 2016-07-11 | $0.31 | $0.31 | 35,300 |
| 2016-07-08 | $0.33 | $0.33 | 34,800 |
| 2016-07-07 | $0.34 | $0.34 | 54,000 |
| 2016-07-06 | $0.33 | $0.33 | 126,900 |
| 2016-07-05 | $0.32 | $0.32 | 49,700 |
| 2016-07-01 | $0.34 | $0.34 | 37,500 |
| 2016-06-30 | $0.31 | $0.31 | 201,200 |
| 2016-06-29 | $0.32 | $0.32 | 84,200 |
| 2016-06-28 | $0.31 | $0.31 | 78,400 |
| 2016-06-27 | $0.32 | $0.32 | 165,200 |
| 2016-06-24 | $0.31 | $0.31 | 51,500 |
| 2016-06-23 | $0.31 | $0.31 | 25,400 |
| 2016-06-22 | $0.31 | $0.31 | 193,700 |
| 2016-06-21 | $0.29 | $0.29 | 29,000 |
| 2016-06-20 | $0.29 | $0.29 | 76,300 |
| 2016-06-17 | $0.29 | $0.29 | 2,000 |
| 2016-06-16 | $0.29 | $0.29 | 43,000 |
| 2016-06-15 | $0.28 | $0.28 | 7,000 |
| 2016-06-14 | $0.29 | $0.29 | 1,100 |
| 2016-06-13 | $0.28 | $0.28 | 19,500 |
| 2016-06-10 | $0.29 | $0.29 | 0 |
| 2016-06-09 | $0.29 | $0.29 | 31,600 |
| 2016-06-08 | $0.29 | $0.29 | 8,000 |
| 2016-06-07 | $0.29 | $0.29 | 13,600 |
| 2016-06-06 | $0.28 | $0.28 | 17,800 |
| 2016-06-03 | $0.28 | $0.28 | 6,600 |
| 2016-06-02 | $0.28 | $0.28 | 4,000 |
| 2016-06-01 | $0.27 | $0.27 | 10,100 |
| 2016-05-31 | $0.27 | $0.27 | 30,500 |
| 2016-05-27 | $0.29 | $0.29 | 10,000 |
| 2016-05-26 | $0.28 | $0.28 | 73,800 |
| 2016-05-25 | $0.29 | $0.29 | 30,300 |
| 2016-05-24 | $0.29 | $0.29 | 17,500 |
| 2016-05-23 | $0.30 | $0.30 | 38,000 |
| 2016-05-20 | $0.30 | $0.30 | 54,000 |
| 2016-05-19 | $0.29 | $0.29 | 52,500 |
| 2016-05-18 | $0.29 | $0.29 | 20,000 |
| 2016-05-17 | $0.29 | $0.29 | 61,500 |
| 2016-05-16 | $0.30 | $0.30 | 28,000 |
| 2016-05-13 | $0.28 | $0.28 | 41,000 |
| 2016-05-12 | $0.28 | $0.28 | 648,500 |
| 2016-05-11 | $0.29 | $0.29 | 3,000 |
| 2016-05-10 | $0.28 | $0.28 | 3,600 |
| 2016-05-09 | $0.27 | $0.27 | 38,600 |
| 2016-05-06 | $0.28 | $0.28 | 329,900 |
| 2016-05-05 | $0.30 | $0.30 | 47,000 |
| 2016-05-04 | $0.28 | $0.28 | 9,000 |
| 2016-05-03 | $0.31 | $0.31 | 161,200 |
| 2016-05-02 | $0.27 | $0.27 | 77,000 |
| 2016-04-29 | $0.30 | $0.30 | 71,000 |
| 2016-04-28 | $0.30 | $0.30 | 38,800 |
| 2016-04-27 | $0.29 | $0.29 | 500 |
| 2016-04-26 | $0.30 | $0.30 | 6,300 |
| 2016-04-25 | $0.29 | $0.29 | 29,000 |
| 2016-04-22 | $0.30 | $0.30 | 10,100 |
| 2016-04-21 | $0.29 | $0.29 | 20,800 |
| 2016-04-20 | $0.29 | $0.29 | 10,700 |
| 2016-04-19 | $0.29 | $0.29 | 9,000 |
| 2016-04-18 | $0.29 | $0.29 | 130,200 |
| 2016-04-15 | $0.31 | $0.31 | 10,900 |
| 2016-04-14 | $0.30 | $0.30 | 44,300 |
| 2016-04-13 | $0.32 | $0.32 | 36,500 |
| 2016-04-12 | $0.30 | $0.30 | 61,100 |
| 2016-04-11 | $0.31 | $0.31 | 222,600 |
| 2016-04-08 | $0.28 | $0.28 | 33,300 |
| 2016-04-07 | $0.26 | $0.26 | 38,800 |
| 2016-04-06 | $0.26 | $0.26 | 294,900 |
| 2016-04-05 | $0.26 | $0.26 | 22,000 |
| 2016-04-04 | $0.26 | $0.26 | 77,500 |
| 2016-04-01 | $0.27 | $0.27 | 5,500 |
| 2016-03-31 | $0.27 | $0.27 | 48,700 |
| 2016-03-30 | $0.26 | $0.26 | 28,800 |
| 2016-03-29 | $0.27 | $0.27 | 27,100 |
| 2016-03-28 | $0.26 | $0.26 | 15,100 |
| 2016-03-24 | $0.26 | $0.26 | 47,400 |
| 2016-03-23 | $0.27 | $0.27 | 8,700 |
| 2016-03-22 | $0.27 | $0.27 | 15,000 |
| 2016-03-21 | $0.27 | $0.27 | 24,500 |
| 2016-03-18 | $0.26 | $0.26 | 24,200 |
| 2016-03-17 | $0.26 | $0.26 | 11,500 |
| 2016-03-16 | $0.28 | $0.28 | 7,000 |
| 2016-03-15 | $0.26 | $0.26 | 30,100 |
| 2016-03-14 | $0.27 | $0.27 | 41,300 |
| 2016-03-11 | $0.27 | $0.27 | 42,700 |
| 2016-03-10 | $0.27 | $0.27 | 160,300 |
| 2016-03-09 | $0.26 | $0.26 | 114,300 |
| 2016-03-08 | $0.26 | $0.26 | 142,800 |
| 2016-03-07 | $0.26 | $0.26 | 95,200 |
| 2016-03-04 | $0.28 | $0.28 | 53,200 |
| 2016-03-03 | $0.29 | $0.29 | 32,800 |
| 2016-03-02 | $0.30 | $0.30 | 36,700 |
| 2016-03-01 | $0.30 | $0.30 | 103,000 |
| 2016-02-29 | $0.29 | $0.29 | 42,900 |
| 2016-02-26 | $0.29 | $0.29 | 101,500 |
| 2016-02-25 | $0.29 | $0.29 | 126,000 |
| 2016-02-24 | $0.29 | $0.29 | 31,800 |
| 2016-02-23 | $0.29 | $0.29 | 12,700 |
| 2016-02-22 | $0.29 | $0.29 | 8,000 |
| 2016-02-19 | $0.29 | $0.29 | 23,200 |
| 2016-02-18 | $0.30 | $0.30 | 23,300 |
| 2016-02-17 | $0.26 | $0.26 | 14,000 |
| 2016-02-16 | $0.26 | $0.26 | 73,200 |
| 2016-02-12 | $0.24 | $0.24 | 25,700 |
| 2016-02-11 | $0.24 | $0.24 | 11,200 |
| 2016-02-10 | $0.25 | $0.25 | 60,600 |
| 2016-02-09 | $0.24 | $0.24 | 92,400 |
| 2016-02-08 | $0.27 | $0.27 | 20,500 |
| 2016-02-05 | $0.29 | $0.29 | 24,500 |
| 2016-02-04 | $0.30 | $0.30 | 7,800 |
| 2016-02-03 | $0.30 | $0.30 | 17,700 |
| 2016-02-02 | $0.30 | $0.30 | 24,000 |
| 2016-02-01 | $0.30 | $0.30 | 24,000 |
| 2016-01-29 | $0.30 | $0.30 | 12,200 |
| 2016-01-28 | $0.30 | $0.30 | 80,300 |
| 2016-01-27 | $0.30 | $0.30 | 23,200 |
| 2016-01-26 | $0.30 | $0.30 | 115,800 |
| 2016-01-25 | $0.28 | $0.28 | 159,200 |
| 2016-01-22 | $0.26 | $0.26 | 80,600 |
| 2016-01-21 | $0.25 | $0.25 | 22,600 |
| 2016-01-20 | $0.25 | $0.25 | 117,400 |
| 2016-01-19 | $0.27 | $0.27 | 15,000 |
| 2016-01-15 | $0.26 | $0.26 | 110,300 |
| 2016-01-14 | $0.28 | $0.28 | 25,500 |
| 2016-01-13 | $0.27 | $0.27 | 47,700 |
| 2016-01-12 | $0.28 | $0.28 | 5,800 |
| 2016-01-11 | $0.28 | $0.28 | 92,900 |
| 2016-01-08 | $0.30 | $0.30 | 123,200 |
| 2016-01-07 | $0.30 | $0.30 | 39,700 |
| 2016-01-06 | $0.30 | $0.30 | 26,800 |
| 2016-01-05 | $0.31 | $0.31 | 36,100 |
| 2016-01-04 | $0.31 | $0.31 | 11,400 |