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
- 1984-02-15 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 | $0.37 | $5.17 | 77,400 |
| 2016-12-29 | $0.34 | $4.75 | 186,900 |
| 2016-12-28 | $0.35 | $4.89 | 68,000 |
| 2016-12-27 | $0.36 | $5.03 | 96,300 |
| 2016-12-23 | $0.37 | $5.17 | 111,900 |
| 2016-12-22 | $0.35 | $4.89 | 135,300 |
| 2016-12-21 | $0.35 | $4.89 | 128,700 |
| 2016-12-20 | $0.34 | $4.75 | 145,500 |
| 2016-12-19 | $0.33 | $4.61 | 471,600 |
| 2016-12-16 | $0.34 | $4.75 | 118,700 |
| 2016-12-15 | $0.35 | $4.89 | 195,300 |
| 2016-12-14 | $0.34 | $4.75 | 860,200 |
| 2016-12-13 | $0.34 | $4.75 | 1,083,200 |
| 2016-12-12 | $0.46 | $4.34 | 99,400 |
| 2016-12-09 | $0.45 | $4.24 | 183,500 |
| 2016-12-08 | $0.44 | $4.15 | 115,700 |
| 2016-12-07 | $0.44 | $4.15 | 134,200 |
| 2016-12-06 | $0.44 | $4.15 | 253,700 |
| 2016-12-05 | $0.43 | $4.05 | 312,000 |
| 2016-12-02 | $0.44 | $4.15 | 833,000 |
| 2016-12-01 | $0.45 | $4.24 | 387,700 |
| 2016-11-30 | $0.48 | $4.52 | 707,800 |
| 2016-11-29 | $0.47 | $4.43 | 3,161,700 |
| 2016-11-28 | $0.41 | $3.86 | 820,200 |
| 2016-11-25 | $0.43 | $4.05 | 49,300 |
| 2016-11-23 | $0.41 | $3.86 | 77,700 |
| 2016-11-22 | $0.41 | $3.86 | 124,200 |
| 2016-11-21 | $0.40 | $3.77 | 46,400 |
| 2016-11-18 | $0.40 | $3.77 | 98,400 |
| 2016-11-17 | $0.38 | $3.58 | 256,400 |
| 2016-11-16 | $0.40 | $3.77 | 72,600 |
| 2016-11-15 | $0.40 | $3.77 | 228,200 |
| 2016-11-14 | $0.38 | $3.58 | 285,400 |
| 2016-11-11 | $0.37 | $3.49 | 90,900 |
| 2016-11-10 | $0.37 | $3.49 | 128,700 |
| 2016-11-09 | $0.37 | $3.49 | 41,800 |
| 2016-11-08 | $0.37 | $3.49 | 40,100 |
| 2016-11-07 | $0.37 | $3.49 | 47,500 |
| 2016-11-04 | $0.37 | $3.49 | 98,600 |
| 2016-11-03 | $0.38 | $3.58 | 37,400 |
| 2016-11-02 | $0.38 | $3.58 | 43,000 |
| 2016-11-01 | $0.38 | $3.58 | 23,600 |
| 2016-10-31 | $0.37 | $3.49 | 61,000 |
| 2016-10-28 | $0.37 | $3.49 | 51,300 |
| 2016-10-27 | $0.37 | $3.49 | 20,100 |
| 2016-10-26 | $0.37 | $3.49 | 41,300 |
| 2016-10-25 | $0.39 | $3.68 | 52,100 |
| 2016-10-24 | $0.38 | $3.58 | 26,300 |
| 2016-10-21 | $0.38 | $3.58 | 41,200 |
| 2016-10-20 | $0.36 | $3.39 | 45,400 |
| 2016-10-19 | $0.37 | $3.49 | 13,900 |
| 2016-10-18 | $0.36 | $3.39 | 8,500 |
| 2016-10-17 | $0.36 | $3.39 | 168,200 |
| 2016-10-14 | $0.35 | $3.30 | 110,900 |
| 2016-10-13 | $0.35 | $3.30 | 37,300 |
| 2016-10-12 | $0.35 | $3.30 | 165,800 |
| 2016-10-11 | $0.36 | $3.39 | 263,000 |
| 2016-10-10 | $0.37 | $3.49 | 221,200 |
| 2016-10-07 | $0.37 | $3.49 | 137,200 |
| 2016-10-06 | $0.37 | $3.49 | 81,400 |
| 2016-10-05 | $0.38 | $3.58 | 47,000 |
| 2016-10-04 | $0.38 | $3.58 | 125,600 |
| 2016-10-03 | $0.38 | $3.58 | 80,300 |
| 2016-09-30 | $0.37 | $3.49 | 139,700 |
| 2016-09-29 | $0.37 | $3.49 | 104,700 |
| 2016-09-28 | $0.37 | $3.49 | 98,100 |
| 2016-09-27 | $0.37 | $3.49 | 85,000 |
| 2016-09-26 | $0.37 | $3.49 | 36,800 |
| 2016-09-23 | $0.37 | $3.49 | 197,100 |
| 2016-09-22 | $0.38 | $3.58 | 24,400 |
| 2016-09-21 | $0.38 | $3.58 | 75,400 |
| 2016-09-20 | $0.38 | $3.58 | 23,600 |
| 2016-09-19 | $0.38 | $3.58 | 17,200 |
| 2016-09-16 | $0.38 | $3.58 | 32,000 |
| 2016-09-15 | $0.38 | $3.58 | 43,800 |
| 2016-09-14 | $0.38 | $3.58 | 26,100 |
| 2016-09-13 | $0.38 | $3.58 | 41,200 |
| 2016-09-12 | $0.38 | $3.58 | 31,900 |
| 2016-09-09 | $0.38 | $3.58 | 53,600 |
| 2016-09-08 | $0.38 | $3.58 | 44,000 |
| 2016-09-07 | $0.38 | $3.58 | 11,900 |
| 2016-09-06 | $0.38 | $3.58 | 69,100 |
| 2016-09-02 | $0.38 | $3.58 | 10,800 |
| 2016-09-01 | $0.37 | $3.49 | 63,800 |
| 2016-08-31 | $0.38 | $3.58 | 151,700 |
| 2016-08-30 | $0.38 | $3.58 | 64,300 |
| 2016-08-29 | $0.38 | $3.58 | 60,900 |
| 2016-08-26 | $0.38 | $3.58 | 84,700 |
| 2016-08-25 | $0.38 | $3.58 | 120,500 |
| 2016-08-24 | $0.39 | $3.68 | 55,700 |
| 2016-08-23 | $0.39 | $3.68 | 40,200 |
| 2016-08-22 | $0.39 | $3.68 | 67,100 |
| 2016-08-19 | $0.38 | $3.58 | 526,500 |
| 2016-08-18 | $0.39 | $3.68 | 306,700 |
| 2016-08-17 | $0.38 | $3.58 | 233,200 |
| 2016-08-16 | $0.39 | $3.68 | 489,100 |
| 2016-08-15 | $0.39 | $3.68 | 107,200 |
| 2016-08-12 | $0.39 | $3.68 | 119,900 |
| 2016-08-11 | $0.40 | $3.77 | 93,100 |
| 2016-08-10 | $0.40 | $3.77 | 56,800 |
| 2016-08-09 | $0.40 | $3.77 | 20,800 |
| 2016-08-08 | $0.40 | $3.77 | 60,100 |
| 2016-08-05 | $0.40 | $3.77 | 80,700 |
| 2016-08-04 | $0.39 | $3.68 | 61,400 |
| 2016-08-03 | $0.39 | $3.68 | 45,900 |
| 2016-08-02 | $0.39 | $3.68 | 36,100 |
| 2016-08-01 | $0.39 | $3.68 | 48,600 |
| 2016-07-29 | $0.40 | $3.77 | 55,800 |
| 2016-07-28 | $0.40 | $3.77 | 36,500 |
| 2016-07-27 | $0.40 | $3.77 | 100,500 |
| 2016-07-26 | $0.39 | $3.68 | 63,200 |
| 2016-07-25 | $0.39 | $3.68 | 58,200 |
| 2016-07-22 | $0.39 | $3.68 | 147,700 |
| 2016-07-21 | $0.39 | $3.68 | 58,800 |
| 2016-07-20 | $0.39 | $3.68 | 146,400 |
| 2016-07-19 | $0.39 | $3.68 | 51,700 |
| 2016-07-18 | $0.40 | $3.77 | 113,600 |
| 2016-07-15 | $0.40 | $3.77 | 139,600 |
| 2016-07-14 | $0.40 | $3.77 | 26,800 |
| 2016-07-13 | $0.40 | $3.77 | 161,100 |
| 2016-07-12 | $0.40 | $3.77 | 45,200 |
| 2016-07-11 | $0.40 | $3.77 | 108,500 |
| 2016-07-08 | $0.40 | $3.77 | 66,400 |
| 2016-07-07 | $0.40 | $3.77 | 33,700 |
| 2016-07-06 | $0.40 | $3.77 | 101,700 |
| 2016-07-05 | $0.40 | $3.77 | 32,800 |
| 2016-07-01 | $0.40 | $3.77 | 71,100 |
| 2016-06-30 | $0.41 | $3.86 | 65,600 |
| 2016-06-29 | $0.41 | $3.86 | 153,300 |
| 2016-06-28 | $0.41 | $3.86 | 189,000 |
| 2016-06-27 | $0.40 | $3.77 | 80,700 |
| 2016-06-24 | $0.39 | $3.68 | 213,600 |
| 2016-06-23 | $0.39 | $3.68 | 43,700 |
| 2016-06-22 | $0.39 | $3.68 | 29,100 |
| 2016-06-21 | $0.39 | $3.68 | 173,500 |
| 2016-06-20 | $0.39 | $3.68 | 121,500 |
| 2016-06-17 | $0.39 | $3.68 | 59,400 |
| 2016-06-16 | $0.39 | $3.68 | 174,000 |
| 2016-06-15 | $0.39 | $3.68 | 290,200 |
| 2016-06-14 | $0.39 | $3.68 | 380,200 |
| 2016-06-13 | $0.40 | $3.77 | 141,500 |
| 2016-06-10 | $0.41 | $3.86 | 130,400 |
| 2016-06-09 | $0.40 | $3.77 | 172,300 |
| 2016-06-08 | $0.41 | $3.86 | 702,500 |
| 2016-06-07 | $0.39 | $3.68 | 625,400 |
| 2016-06-06 | $0.39 | $3.68 | 301,400 |
| 2016-06-03 | $0.40 | $3.77 | 333,200 |
| 2016-06-02 | $0.40 | $3.77 | 683,300 |
| 2016-06-01 | $0.40 | $3.77 | 927,900 |
| 2016-05-31 | $0.40 | $3.77 | 941,100 |
| 2016-05-27 | $0.40 | $3.77 | 800,600 |
| 2016-05-26 | $0.40 | $3.77 | 930,600 |
| 2016-05-25 | $0.41 | $3.86 | 1,862,800 |
| 2016-05-24 | $0.40 | $3.77 | 1,430,100 |
| 2016-05-23 | $0.40 | $3.77 | 2,261,300 |
| 2016-05-20 | $0.46 | $4.34 | 0 |
| 2016-05-19 | $0.46 | $4.34 | 846,100 |
| 2016-05-18 | $0.45 | $4.24 | 268,500 |
| 2016-05-17 | $0.48 | $4.52 | 919,500 |
| 2016-05-16 | $0.46 | $4.34 | 112,100 |
| 2016-05-13 | $0.47 | $4.43 | 192,200 |
| 2016-05-12 | $0.48 | $4.52 | 138,400 |
| 2016-05-11 | $0.49 | $4.62 | 242,800 |
| 2016-05-10 | $0.49 | $4.62 | 276,500 |
| 2016-05-09 | $0.48 | $4.52 | 89,500 |
| 2016-05-06 | $0.48 | $4.52 | 99,400 |
| 2016-05-05 | $0.50 | $4.71 | 70,500 |
| 2016-05-04 | $0.50 | $4.71 | 108,100 |
| 2016-05-03 | $0.49 | $4.62 | 167,500 |
| 2016-05-02 | $0.48 | $4.52 | 212,300 |
| 2016-04-29 | $0.51 | $4.81 | 107,700 |
| 2016-04-28 | $0.51 | $4.81 | 91,200 |
| 2016-04-27 | $0.51 | $4.81 | 50,900 |
| 2016-04-26 | $0.50 | $4.71 | 62,900 |
| 2016-04-25 | $0.52 | $4.90 | 43,300 |
| 2016-04-22 | $0.50 | $4.71 | 110,100 |
| 2016-04-21 | $0.50 | $4.71 | 205,700 |
| 2016-04-20 | $0.51 | $4.81 | 132,900 |
| 2016-04-19 | $0.52 | $4.90 | 130,300 |
| 2016-04-18 | $0.53 | $4.99 | 181,200 |
| 2016-04-15 | $0.53 | $4.99 | 159,600 |
| 2016-04-14 | $0.55 | $5.18 | 170,300 |
| 2016-04-13 | $0.53 | $4.99 | 455,200 |
| 2016-04-12 | $0.51 | $4.81 | 97,500 |
| 2016-04-11 | $0.51 | $4.81 | 185,100 |
| 2016-04-08 | $0.49 | $4.62 | 90,300 |
| 2016-04-07 | $0.50 | $4.71 | 124,100 |
| 2016-04-06 | $0.50 | $4.71 | 308,300 |
| 2016-04-05 | $0.49 | $4.62 | 217,000 |
| 2016-04-04 | $0.47 | $4.43 | 173,900 |
| 2016-04-01 | $0.45 | $4.24 | 99,500 |
| 2016-03-31 | $0.47 | $4.43 | 228,300 |
| 2016-03-30 | $0.45 | $4.24 | 127,900 |
| 2016-03-29 | $0.44 | $4.15 | 111,600 |
| 2016-03-28 | $0.46 | $4.34 | 134,600 |
| 2016-03-24 | $0.47 | $4.43 | 118,500 |
| 2016-03-23 | $0.44 | $4.15 | 78,600 |
| 2016-03-22 | $0.44 | $4.15 | 355,100 |
| 2016-03-21 | $0.46 | $4.34 | 81,100 |
| 2016-03-18 | $0.44 | $4.15 | 152,200 |
| 2016-03-17 | $0.48 | $4.52 | 309,600 |
| 2016-03-16 | $0.48 | $4.52 | 102,700 |
| 2016-03-15 | $0.48 | $4.52 | 82,700 |
| 2016-03-14 | $0.50 | $4.71 | 90,800 |
| 2016-03-11 | $0.50 | $4.71 | 330,000 |
| 2016-03-10 | $0.48 | $4.52 | 58,400 |
| 2016-03-09 | $0.50 | $4.71 | 219,500 |
| 2016-03-08 | $0.46 | $4.34 | 83,500 |
| 2016-03-07 | $0.46 | $4.34 | 78,200 |
| 2016-03-04 | $0.46 | $4.34 | 102,900 |
| 2016-03-03 | $0.45 | $4.24 | 164,000 |
| 2016-03-02 | $0.45 | $4.24 | 90,400 |
| 2016-03-01 | $0.44 | $4.15 | 53,300 |
| 2016-02-29 | $0.43 | $4.05 | 123,500 |
| 2016-02-26 | $0.42 | $3.96 | 87,300 |
| 2016-02-25 | $0.42 | $3.96 | 61,300 |
| 2016-02-24 | $0.42 | $3.96 | 154,600 |
| 2016-02-23 | $0.42 | $3.96 | 115,900 |
| 2016-02-22 | $0.45 | $4.24 | 124,500 |
| 2016-02-19 | $0.45 | $4.24 | 68,900 |
| 2016-02-18 | $0.47 | $4.43 | 131,300 |
| 2016-02-17 | $0.50 | $4.71 | 90,700 |
| 2016-02-16 | $0.49 | $4.62 | 284,000 |
| 2016-02-12 | $0.46 | $4.34 | 202,900 |
| 2016-02-11 | $0.40 | $3.77 | 171,800 |
| 2016-02-10 | $0.39 | $3.68 | 1,057,600 |
| 2016-02-09 | $0.40 | $3.77 | 186,600 |
| 2016-02-08 | $0.43 | $4.05 | 162,700 |
| 2016-02-05 | $0.48 | $4.52 | 70,600 |
| 2016-02-04 | $0.47 | $4.43 | 46,000 |
| 2016-02-03 | $0.45 | $4.24 | 85,100 |
| 2016-02-02 | $0.44 | $4.15 | 202,300 |
| 2016-02-01 | $0.48 | $4.52 | 148,600 |
| 2016-01-29 | $0.49 | $4.62 | 116,800 |
| 2016-01-28 | $0.48 | $4.52 | 83,300 |
| 2016-01-27 | $0.47 | $4.43 | 339,000 |
| 2016-01-26 | $0.49 | $4.62 | 113,000 |
| 2016-01-25 | $0.50 | $4.71 | 244,100 |
| 2016-01-22 | $0.51 | $4.81 | 92,200 |
| 2016-01-21 | $0.48 | $4.52 | 487,600 |
| 2016-01-20 | $0.46 | $4.34 | 485,800 |
| 2016-01-19 | $0.51 | $4.81 | 332,000 |
| 2016-01-15 | $0.58 | $5.47 | 184,700 |
| 2016-01-14 | $0.58 | $5.47 | 172,000 |
| 2016-01-13 | $0.62 | $5.84 | 117,800 |
| 2016-01-12 | $0.60 | $5.65 | 146,300 |
| 2016-01-11 | $0.59 | $5.56 | 408,700 |
| 2016-01-08 | $0.68 | $6.41 | 143,100 |
| 2016-01-07 | $0.68 | $6.41 | 579,900 |
| 2016-01-06 | $0.68 | $6.41 | 202,900 |
| 2016-01-05 | $0.66 | $6.22 | 389,500 |
| 2016-01-04 | $0.65 | $6.13 | 329,900 |