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
- 1995-08-18 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 | $0.13 | $0.13 | 116,400 |
| 2016-12-29 | $0.12 | $0.12 | 55,100 |
| 2016-12-28 | $0.12 | $0.12 | 104,300 |
| 2016-12-27 | $0.13 | $0.13 | 13,400 |
| 2016-12-23 | $0.13 | $0.13 | 148,800 |
| 2016-12-22 | $0.13 | $0.13 | 53,000 |
| 2016-12-21 | $0.14 | $0.14 | 105,900 |
| 2016-12-20 | $0.13 | $0.13 | 277,600 |
| 2016-12-19 | $0.12 | $0.12 | 24,600 |
| 2016-12-16 | $0.12 | $0.12 | 14,400 |
| 2016-12-15 | $0.12 | $0.12 | 10,400 |
| 2016-12-14 | $0.13 | $0.13 | 27,600 |
| 2016-12-13 | $0.13 | $0.13 | 56,500 |
| 2016-12-12 | $0.12 | $0.12 | 54,500 |
| 2016-12-09 | $0.11 | $0.11 | 28,900 |
| 2016-12-08 | $0.11 | $0.11 | 77,400 |
| 2016-12-07 | $0.11 | $0.11 | 133,200 |
| 2016-12-06 | $0.11 | $0.11 | 24,500 |
| 2016-12-05 | $0.11 | $0.11 | 73,100 |
| 2016-12-02 | $0.14 | $0.14 | 600 |
| 2016-12-01 | $0.13 | $0.13 | 5,600 |
| 2016-11-30 | $0.14 | $0.14 | 43,100 |
| 2016-11-29 | $0.14 | $0.14 | 28,900 |
| 2016-11-28 | $0.12 | $0.12 | 21,000 |
| 2016-11-25 | $0.12 | $0.12 | 14,900 |
| 2016-11-23 | $0.14 | $0.14 | 123,600 |
| 2016-11-22 | $0.12 | $0.12 | 0 |
| 2016-11-21 | $0.12 | $0.12 | 5,400 |
| 2016-11-18 | $0.12 | $0.12 | 25,000 |
| 2016-11-17 | $0.12 | $0.12 | 183,700 |
| 2016-11-16 | $0.12 | $0.12 | 111,800 |
| 2016-11-15 | $0.14 | $0.14 | 87,100 |
| 2016-11-14 | $0.13 | $0.13 | 86,200 |
| 2016-11-11 | $0.14 | $0.14 | 2,300 |
| 2016-11-10 | $0.14 | $0.14 | 3,600 |
| 2016-11-09 | $0.14 | $0.14 | 3,500 |
| 2016-11-08 | $0.14 | $0.14 | 2,000 |
| 2016-11-07 | $0.13 | $0.13 | 2,000 |
| 2016-11-04 | $0.14 | $0.14 | 1,500 |
| 2016-11-03 | $0.14 | $0.14 | 34,500 |
| 2016-11-02 | $0.14 | $0.14 | 27,100 |
| 2016-11-01 | $0.13 | $0.13 | 88,200 |
| 2016-10-31 | $0.14 | $0.14 | 6,000 |
| 2016-10-28 | $0.14 | $0.14 | 1,100 |
| 2016-10-27 | $0.14 | $0.14 | 7,800 |
| 2016-10-26 | $0.15 | $0.15 | 0 |
| 2016-10-25 | $0.15 | $0.15 | 13,600 |
| 2016-10-24 | $0.14 | $0.14 | 7,600 |
| 2016-10-21 | $0.14 | $0.14 | 41,000 |
| 2016-10-20 | $0.14 | $0.14 | 2,400 |
| 2016-10-19 | $0.15 | $0.15 | 17,600 |
| 2016-10-18 | $0.14 | $0.14 | 4,000 |
| 2016-10-17 | $0.14 | $0.14 | 45,700 |
| 2016-10-14 | $0.16 | $0.16 | 41,000 |
| 2016-10-13 | $0.16 | $0.16 | 11,800 |
| 2016-10-12 | $0.16 | $0.16 | 8,000 |
| 2016-10-11 | $0.16 | $0.16 | 73,700 |
| 2016-10-10 | $0.14 | $0.14 | 66,100 |
| 2016-10-07 | $0.14 | $0.14 | 15,300 |
| 2016-10-06 | $0.15 | $0.15 | 28,600 |
| 2016-10-05 | $0.14 | $0.14 | 143,100 |
| 2016-10-04 | $0.14 | $0.14 | 39,700 |
| 2016-10-03 | $0.14 | $0.14 | 24,900 |
| 2016-09-30 | $0.16 | $0.16 | 217,000 |
| 2016-09-29 | $0.13 | $0.13 | 0 |
| 2016-09-28 | $0.13 | $0.13 | 35,900 |
| 2016-09-27 | $0.14 | $0.14 | 84,900 |
| 2016-09-26 | $0.14 | $0.14 | 70,900 |
| 2016-09-23 | $0.13 | $0.13 | 41,100 |
| 2016-09-22 | $0.14 | $0.14 | 40,400 |
| 2016-09-21 | $0.13 | $0.13 | 355,900 |
| 2016-09-20 | $0.15 | $0.15 | 33,000 |
| 2016-09-19 | $0.15 | $0.15 | 16,200 |
| 2016-09-16 | $0.15 | $0.15 | 11,600 |
| 2016-09-15 | $0.15 | $0.15 | 78,300 |
| 2016-09-14 | $0.15 | $0.15 | 4,200 |
| 2016-09-13 | $0.15 | $0.15 | 23,100 |
| 2016-09-12 | $0.16 | $0.16 | 1,900 |
| 2016-09-09 | $0.16 | $0.16 | 77,200 |
| 2016-09-08 | $0.14 | $0.14 | 58,000 |
| 2016-09-07 | $0.14 | $0.14 | 123,900 |
| 2016-09-06 | $0.14 | $0.14 | 24,000 |
| 2016-09-02 | $0.15 | $0.15 | 4,000 |
| 2016-09-01 | $0.15 | $0.15 | 63,400 |
| 2016-08-31 | $0.15 | $0.15 | 721,400 |
| 2016-08-30 | $0.14 | $0.14 | 27,600 |
| 2016-08-29 | $0.14 | $0.14 | 50,100 |
| 2016-08-26 | $0.14 | $0.14 | 10,100 |
| 2016-08-25 | $0.14 | $0.14 | 7,300 |
| 2016-08-24 | $0.14 | $0.14 | 37,800 |
| 2016-08-23 | $0.14 | $0.14 | 41,500 |
| 2016-08-22 | $0.15 | $0.15 | 41,300 |
| 2016-08-19 | $0.15 | $0.15 | 101,000 |
| 2016-08-18 | $0.14 | $0.14 | 46,700 |
| 2016-08-17 | $0.16 | $0.16 | 158,900 |
| 2016-08-16 | $0.14 | $0.14 | 144,000 |
| 2016-08-15 | $0.15 | $0.15 | 481,400 |
| 2016-08-12 | $0.17 | $0.17 | 67,400 |
| 2016-08-11 | $0.15 | $0.15 | 2,000 |
| 2016-08-10 | $0.16 | $0.16 | 41,500 |
| 2016-08-09 | $0.15 | $0.15 | 18,000 |
| 2016-08-08 | $0.16 | $0.16 | 71,700 |
| 2016-08-05 | $0.15 | $0.15 | 23,200 |
| 2016-08-04 | $0.16 | $0.16 | 84,200 |
| 2016-08-03 | $0.15 | $0.15 | 12,000 |
| 2016-08-02 | $0.15 | $0.15 | 500 |
| 2016-08-01 | $0.15 | $0.15 | 14,100 |
| 2016-07-29 | $0.15 | $0.15 | 13,100 |
| 2016-07-28 | $0.16 | $0.16 | 9,700 |
| 2016-07-27 | $0.15 | $0.15 | 200 |
| 2016-07-26 | $0.15 | $0.15 | 37,400 |
| 2016-07-25 | $0.16 | $0.16 | 30,500 |
| 2016-07-22 | $0.16 | $0.16 | 25,600 |
| 2016-07-21 | $0.16 | $0.16 | 3,700 |
| 2016-07-20 | $0.17 | $0.17 | 31,600 |
| 2016-07-19 | $0.17 | $0.17 | 2,100 |
| 2016-07-18 | $0.17 | $0.17 | 14,700 |
| 2016-07-15 | $0.17 | $0.17 | 91,600 |
| 2016-07-14 | $0.16 | $0.16 | 21,600 |
| 2016-07-13 | $0.17 | $0.17 | 5,200 |
| 2016-07-12 | $0.16 | $0.16 | 154,700 |
| 2016-07-11 | $0.16 | $0.16 | 4,200 |
| 2016-07-08 | $0.16 | $0.16 | 33,600 |
| 2016-07-07 | $0.16 | $0.16 | 7,100 |
| 2016-07-06 | $0.17 | $0.17 | 77,800 |
| 2016-07-05 | $0.16 | $0.16 | 13,000 |
| 2016-07-01 | $0.16 | $0.16 | 25,700 |
| 2016-06-30 | $0.16 | $0.16 | 0 |
| 2016-06-29 | $0.16 | $0.16 | 11,900 |
| 2016-06-28 | $0.17 | $0.17 | 2,000 |
| 2016-06-27 | $0.16 | $0.16 | 13,300 |
| 2016-06-24 | $0.16 | $0.16 | 93,700 |
| 2016-06-23 | $0.16 | $0.16 | 7,100 |
| 2016-06-22 | $0.16 | $0.16 | 68,100 |
| 2016-06-21 | $0.18 | $0.18 | 118,900 |
| 2016-06-20 | $0.16 | $0.16 | 11,600 |
| 2016-06-17 | $0.16 | $0.16 | 3,400 |
| 2016-06-16 | $0.16 | $0.16 | 15,400 |
| 2016-06-15 | $0.17 | $0.17 | 24,500 |
| 2016-06-14 | $0.17 | $0.17 | 27,700 |
| 2016-06-13 | $0.16 | $0.16 | 29,900 |
| 2016-06-10 | $0.16 | $0.16 | 64,500 |
| 2016-06-09 | $0.16 | $0.16 | 12,200 |
| 2016-06-08 | $0.16 | $0.16 | 9,900 |
| 2016-06-07 | $0.16 | $0.16 | 300 |
| 2016-06-06 | $0.16 | $0.16 | 41,500 |
| 2016-06-03 | $0.16 | $0.16 | 12,600 |
| 2016-06-02 | $0.16 | $0.16 | 3,400 |
| 2016-06-01 | $0.16 | $0.16 | 42,000 |
| 2016-05-31 | $0.16 | $0.16 | 600 |
| 2016-05-27 | $0.16 | $0.16 | 10,100 |
| 2016-05-26 | $0.16 | $0.16 | 31,000 |
| 2016-05-25 | $0.17 | $0.17 | 109,200 |
| 2016-05-24 | $0.17 | $0.17 | 152,200 |
| 2016-05-23 | $0.16 | $0.16 | 3,200 |
| 2016-05-20 | $0.16 | $0.16 | 42,100 |
| 2016-05-19 | $0.16 | $0.16 | 32,600 |
| 2016-05-18 | $0.16 | $0.16 | 90,800 |
| 2016-05-17 | $0.16 | $0.16 | 78,500 |
| 2016-05-16 | $0.15 | $0.15 | 195,300 |
| 2016-05-13 | $0.16 | $0.16 | 624,000 |
| 2016-05-12 | $0.16 | $0.16 | 45,700 |
| 2016-05-11 | $0.16 | $0.16 | 4,200 |
| 2016-05-10 | $0.16 | $0.16 | 33,900 |
| 2016-05-09 | $0.16 | $0.16 | 77,200 |
| 2016-05-06 | $0.16 | $0.16 | 30,200 |
| 2016-05-05 | $0.16 | $0.16 | 46,300 |
| 2016-05-04 | $0.16 | $0.16 | 19,600 |
| 2016-05-03 | $0.16 | $0.16 | 52,900 |
| 2016-05-02 | $0.16 | $0.16 | 67,700 |
| 2016-04-29 | $0.16 | $0.16 | 24,300 |
| 2016-04-28 | $0.16 | $0.16 | 53,300 |
| 2016-04-27 | $0.16 | $0.16 | 16,000 |
| 2016-04-26 | $0.16 | $0.16 | 113,800 |
| 2016-04-25 | $0.16 | $0.16 | 57,300 |
| 2016-04-22 | $0.16 | $0.16 | 17,100 |
| 2016-04-21 | $0.16 | $0.16 | 51,700 |
| 2016-04-20 | $0.16 | $0.16 | 15,000 |
| 2016-04-19 | $0.16 | $0.16 | 82,100 |
| 2016-04-18 | $0.16 | $0.16 | 11,000 |
| 2016-04-15 | $0.16 | $0.16 | 16,900 |
| 2016-04-14 | $0.16 | $0.16 | 214,700 |
| 2016-04-13 | $0.16 | $0.16 | 380,500 |
| 2016-04-12 | $0.17 | $0.17 | 35,200 |
| 2016-04-11 | $0.16 | $0.16 | 247,200 |
| 2016-04-08 | $0.16 | $0.16 | 44,700 |
| 2016-04-07 | $0.16 | $0.16 | 7,200 |
| 2016-04-06 | $0.16 | $0.16 | 116,100 |
| 2016-04-05 | $0.16 | $0.16 | 63,500 |
| 2016-04-04 | $0.16 | $0.16 | 59,200 |
| 2016-04-01 | $0.16 | $0.16 | 12,700 |
| 2016-03-31 | $0.16 | $0.16 | 50,800 |
| 2016-03-30 | $0.16 | $0.16 | 48,400 |
| 2016-03-29 | $0.17 | $0.17 | 413,700 |
| 2016-03-28 | $0.18 | $0.18 | 216,500 |
| 2016-03-24 | $0.18 | $0.18 | 142,100 |
| 2016-03-23 | $0.18 | $0.18 | 26,000 |
| 2016-03-22 | $0.18 | $0.18 | 7,900 |
| 2016-03-21 | $0.19 | $0.19 | 37,300 |
| 2016-03-18 | $0.18 | $0.18 | 394,300 |
| 2016-03-17 | $0.17 | $0.17 | 5,600 |
| 2016-03-16 | $0.17 | $0.17 | 68,400 |
| 2016-03-15 | $0.17 | $0.17 | 25,000 |
| 2016-03-14 | $0.16 | $0.16 | 40,600 |
| 2016-03-11 | $0.17 | $0.17 | 167,300 |
| 2016-03-10 | $0.17 | $0.17 | 26,300 |
| 2016-03-09 | $0.17 | $0.17 | 500 |
| 2016-03-08 | $0.16 | $0.16 | 13,200 |
| 2016-03-07 | $0.16 | $0.16 | 38,500 |
| 2016-03-04 | $0.16 | $0.16 | 88,600 |
| 2016-03-03 | $0.16 | $0.16 | 10,200 |
| 2016-03-02 | $0.16 | $0.16 | 20,000 |
| 2016-03-01 | $0.16 | $0.16 | 26,100 |
| 2016-02-29 | $0.16 | $0.16 | 5,600 |
| 2016-02-26 | $0.18 | $0.18 | 24,000 |
| 2016-02-25 | $0.17 | $0.17 | 462,200 |
| 2016-02-24 | $0.16 | $0.16 | 30,500 |
| 2016-02-23 | $0.16 | $0.16 | 18,700 |
| 2016-02-22 | $0.17 | $0.17 | 80,700 |
| 2016-02-19 | $0.16 | $0.16 | 104,300 |
| 2016-02-18 | $0.17 | $0.17 | 1,300 |
| 2016-02-17 | $0.17 | $0.17 | 48,800 |
| 2016-02-16 | $0.17 | $0.17 | 5,600 |
| 2016-02-12 | $0.17 | $0.17 | 80,800 |
| 2016-02-11 | $0.17 | $0.17 | 210,400 |
| 2016-02-10 | $0.17 | $0.17 | 201,400 |
| 2016-02-09 | $0.17 | $0.17 | 12,300 |
| 2016-02-08 | $0.17 | $0.17 | 96,200 |
| 2016-02-05 | $0.16 | $0.16 | 86,300 |
| 2016-02-04 | $0.17 | $0.17 | 51,600 |
| 2016-02-03 | $0.16 | $0.16 | 15,000 |
| 2016-02-02 | $0.16 | $0.16 | 523,800 |
| 2016-02-01 | $0.17 | $0.17 | 7,600 |
| 2016-01-29 | $0.17 | $0.17 | 217,700 |
| 2016-01-28 | $0.17 | $0.17 | 10,600 |
| 2016-01-27 | $0.18 | $0.18 | 5,500 |
| 2016-01-26 | $0.18 | $0.18 | 0 |
| 2016-01-25 | $0.18 | $0.18 | 40,700 |
| 2016-01-22 | $0.18 | $0.18 | 399,200 |
| 2016-01-21 | $0.17 | $0.17 | 14,100 |
| 2016-01-20 | $0.18 | $0.18 | 82,000 |
| 2016-01-19 | $0.18 | $0.18 | 60,700 |
| 2016-01-15 | $0.18 | $0.18 | 60,800 |
| 2016-01-14 | $0.19 | $0.19 | 21,000 |
| 2016-01-13 | $0.18 | $0.18 | 10,700 |
| 2016-01-12 | $0.19 | $0.19 | 11,200 |
| 2016-01-11 | $0.18 | $0.18 | 35,000 |
| 2016-01-08 | $0.19 | $0.19 | 45,000 |
| 2016-01-07 | $0.19 | $0.19 | 19,600 |
| 2016-01-06 | $0.19 | $0.19 | 27,500 |
| 2016-01-05 | $0.19 | $0.19 | 64,500 |
| 2016-01-04 | $0.19 | $0.19 | 1,000 |