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
- 2005-04-25 to 2026-08-28
- 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 | $0.35 | $0.35 | 400 |
| 2016-12-29 | $0.25 | $0.25 | 980 |
| 2016-12-28 | $0.38 | $0.38 | 0 |
| 2016-12-27 | $0.38 | $0.38 | 1,100 |
| 2016-12-23 | $0.38 | $0.38 | 0 |
| 2016-12-22 | $0.38 | $0.38 | 445 |
| 2016-12-21 | $0.38 | $0.38 | 4,450 |
| 2016-12-20 | $0.35 | $0.35 | 3,014 |
| 2016-12-19 | $0.25 | $0.25 | 200 |
| 2016-12-16 | $0.25 | $0.25 | 6,100 |
| 2016-12-15 | $0.35 | $0.35 | 11,325 |
| 2016-12-14 | $0.23 | $0.23 | 0 |
| 2016-12-13 | $0.23 | $0.23 | 0 |
| 2016-12-12 | $0.23 | $0.23 | 0 |
| 2016-12-09 | $0.23 | $0.23 | 12,567 |
| 2016-12-08 | $0.28 | $0.28 | 0 |
| 2016-12-07 | $0.28 | $0.28 | 10,007 |
| 2016-12-06 | $0.29 | $0.29 | 500 |
| 2016-12-05 | $0.25 | $0.25 | 7,250 |
| 2016-12-02 | $0.29 | $0.29 | 2,000 |
| 2016-12-01 | $0.25 | $0.25 | 0 |
| 2016-11-30 | $0.25 | $0.25 | 5,500 |
| 2016-11-29 | $0.25 | $0.25 | 2,180 |
| 2016-11-28 | $0.29 | $0.29 | 2,000 |
| 2016-11-25 | $0.29 | $0.29 | 1,200 |
| 2016-11-23 | $0.25 | $0.25 | 1,940 |
| 2016-11-22 | $0.25 | $0.25 | 0 |
| 2016-11-21 | $0.25 | $0.25 | 278 |
| 2016-11-18 | $0.25 | $0.25 | 2,020 |
| 2016-11-17 | $0.25 | $0.25 | 0 |
| 2016-11-16 | $0.25 | $0.25 | 0 |
| 2016-11-15 | $0.25 | $0.25 | 789 |
| 2016-11-14 | $0.30 | $0.30 | 17,309 |
| 2016-11-11 | $0.16 | $0.16 | 0 |
| 2016-11-10 | $0.16 | $0.16 | 0 |
| 2016-11-09 | $0.16 | $0.16 | 1,348 |
| 2016-11-08 | $0.16 | $0.16 | 550 |
| 2016-11-07 | $0.30 | $0.30 | 1,500 |
| 2016-11-04 | $0.16 | $0.16 | 200 |
| 2016-11-03 | $0.15 | $0.15 | 24,513 |
| 2016-11-02 | $0.10 | $0.10 | 100 |
| 2016-11-01 | $0.10 | $0.10 | 0 |
| 2016-10-31 | $0.10 | $0.10 | 7,672 |
| 2016-10-28 | $0.10 | $0.10 | 1,607 |
| 2016-10-27 | $0.13 | $0.13 | 0 |
| 2016-10-26 | $0.13 | $0.13 | 0 |
| 2016-10-25 | $0.13 | $0.13 | 10,000 |
| 2016-10-24 | $0.15 | $0.15 | 2,000 |
| 2016-10-21 | $0.15 | $0.15 | 1,000 |
| 2016-10-20 | $0.10 | $0.10 | 0 |
| 2016-10-19 | $0.10 | $0.10 | 0 |
| 2016-10-18 | $0.10 | $0.10 | 2,240 |
| 2016-10-17 | $0.10 | $0.10 | 100 |
| 2016-10-14 | $0.10 | $0.10 | 0 |
| 2016-10-13 | $0.10 | $0.10 | 0 |
| 2016-10-12 | $0.10 | $0.10 | 1,000 |
| 2016-10-11 | $0.10 | $0.10 | 0 |
| 2016-10-10 | $0.10 | $0.10 | 0 |
| 2016-10-07 | $0.10 | $0.10 | 0 |
| 2016-10-06 | $0.10 | $0.10 | 0 |
| 2016-10-05 | $0.10 | $0.10 | 0 |
| 2016-10-04 | $0.10 | $0.10 | 100 |
| 2016-10-03 | $0.10 | $0.10 | 0 |
| 2016-09-30 | $0.10 | $0.10 | 0 |
| 2016-09-29 | $0.10 | $0.10 | 315 |
| 2016-09-28 | $0.10 | $0.10 | 0 |
| 2016-09-27 | $0.10 | $0.10 | 0 |
| 2016-09-26 | $0.10 | $0.10 | 2,798 |
| 2016-09-23 | $0.10 | $0.10 | 800 |
| 2016-09-22 | $0.10 | $0.10 | 0 |
| 2016-09-21 | $0.10 | $0.10 | 7,460 |
| 2016-09-20 | $0.15 | $0.15 | 0 |
| 2016-09-19 | $0.15 | $0.15 | 0 |
| 2016-09-16 | $0.15 | $0.15 | 0 |
| 2016-09-15 | $0.15 | $0.15 | 3,997 |
| 2016-09-14 | $0.15 | $0.15 | 0 |
| 2016-09-13 | $0.15 | $0.15 | 0 |
| 2016-09-12 | $0.15 | $0.15 | 1,500 |
| 2016-09-09 | $0.15 | $0.15 | 0 |
| 2016-09-08 | $0.15 | $0.15 | 1,000 |
| 2016-09-07 | $0.15 | $0.15 | 1,000 |
| 2016-09-06 | $0.07 | $0.07 | 0 |
| 2016-09-02 | $0.07 | $0.07 | 0 |
| 2016-09-01 | $0.07 | $0.07 | 1,099 |
| 2016-08-31 | $0.07 | $0.07 | 0 |
| 2016-08-30 | $0.07 | $0.07 | 4,067 |
| 2016-08-29 | $0.07 | $0.07 | 0 |
| 2016-08-26 | $0.07 | $0.07 | 0 |
| 2016-08-25 | $0.07 | $0.07 | 0 |
| 2016-08-24 | $0.07 | $0.07 | 0 |
| 2016-08-23 | $0.07 | $0.07 | 0 |
| 2016-08-22 | $0.07 | $0.07 | 100 |
| 2016-08-19 | $0.07 | $0.07 | 0 |
| 2016-08-18 | $0.07 | $0.07 | 35,417 |
| 2016-08-17 | $0.08 | $0.08 | 0 |
| 2016-08-16 | $0.08 | $0.08 | 500 |
| 2016-08-15 | $0.08 | $0.08 | 0 |
| 2016-08-12 | $0.08 | $0.08 | 100 |
| 2016-08-11 | $0.08 | $0.08 | 0 |
| 2016-08-10 | $0.08 | $0.08 | 0 |
| 2016-08-09 | $0.08 | $0.08 | 0 |
| 2016-08-08 | $0.08 | $0.08 | 0 |
| 2016-08-05 | $0.08 | $0.08 | 0 |
| 2016-08-04 | $0.08 | $0.08 | 0 |
| 2016-08-03 | $0.08 | $0.08 | 0 |
| 2016-08-02 | $0.08 | $0.08 | 640 |
| 2016-08-01 | $0.08 | $0.08 | 3,378 |
| 2016-07-29 | $0.08 | $0.08 | 0 |
| 2016-07-28 | $0.08 | $0.08 | 100 |
| 2016-07-27 | $0.08 | $0.08 | 0 |
| 2016-07-26 | $0.08 | $0.08 | 555 |
| 2016-07-25 | $0.08 | $0.08 | 100 |
| 2016-07-22 | $0.15 | $0.15 | 0 |
| 2016-07-21 | $0.15 | $0.15 | 0 |
| 2016-07-20 | $0.15 | $0.15 | 0 |
| 2016-07-19 | $0.15 | $0.15 | 207 |
| 2016-07-18 | $0.07 | $0.07 | 5,160 |
| 2016-07-15 | $0.07 | $0.07 | 1,000 |
| 2016-07-14 | $0.07 | $0.07 | 0 |
| 2016-07-13 | $0.07 | $0.07 | 0 |
| 2016-07-12 | $0.07 | $0.07 | 516 |
| 2016-07-11 | $0.07 | $0.07 | 800 |
| 2016-07-08 | $0.15 | $0.15 | 0 |
| 2016-07-07 | $0.15 | $0.15 | 800 |
| 2016-07-06 | $0.07 | $0.07 | 4,800 |
| 2016-07-05 | $0.12 | $0.12 | 100 |
| 2016-07-01 | $0.11 | $0.11 | 120 |
| 2016-06-30 | $0.19 | $0.19 | 0 |
| 2016-06-29 | $0.19 | $0.19 | 0 |
| 2016-06-28 | $0.19 | $0.19 | 995 |
| 2016-06-27 | $0.11 | $0.11 | 175 |
| 2016-06-24 | $0.11 | $0.11 | 152 |
| 2016-06-23 | $0.11 | $0.11 | 300 |
| 2016-06-22 | $0.19 | $0.19 | 16,669 |
| 2016-06-21 | $0.18 | $0.18 | 0 |
| 2016-06-20 | $0.18 | $0.18 | 2,310 |
| 2016-06-17 | $0.16 | $0.16 | 300 |
| 2016-06-16 | $0.16 | $0.16 | 0 |
| 2016-06-15 | $0.16 | $0.16 | 0 |
| 2016-06-14 | $0.16 | $0.16 | 200 |
| 2016-06-13 | $0.16 | $0.16 | 100 |
| 2016-06-10 | $0.16 | $0.16 | 0 |
| 2016-06-09 | $0.16 | $0.16 | 2,800 |
| 2016-06-08 | $0.16 | $0.16 | 0 |
| 2016-06-07 | $0.16 | $0.16 | 100 |
| 2016-06-06 | $0.15 | $0.15 | 0 |
| 2016-06-03 | $0.15 | $0.15 | 1,600 |
| 2016-06-02 | $0.39 | $0.39 | 0 |
| 2016-06-01 | $0.39 | $0.39 | 200 |
| 2016-05-31 | $0.39 | $0.39 | 4,500 |
| 2016-05-27 | $0.15 | $0.15 | 0 |
| 2016-05-26 | $0.15 | $0.15 | 0 |
| 2016-05-25 | $0.15 | $0.15 | 0 |
| 2016-05-24 | $0.15 | $0.15 | 100 |
| 2016-05-23 | $0.15 | $0.15 | 0 |
| 2016-05-20 | $0.15 | $0.15 | 100 |
| 2016-05-19 | $0.15 | $0.15 | 100 |
| 2016-05-18 | $0.15 | $0.15 | 200 |
| 2016-05-17 | $0.39 | $0.39 | 2,082 |
| 2016-05-16 | $0.25 | $0.25 | 4,995 |
| 2016-05-13 | $0.25 | $0.25 | 1,600 |
| 2016-05-12 | $0.25 | $0.25 | 1,007 |
| 2016-05-11 | $0.22 | $0.22 | 0 |
| 2016-05-10 | $0.22 | $0.22 | 200 |
| 2016-05-09 | $0.25 | $0.25 | 5,120 |
| 2016-05-06 | $0.21 | $0.21 | 0 |
| 2016-05-05 | $0.21 | $0.21 | 3,507 |
| 2016-05-04 | $0.10 | $0.10 | 0 |
| 2016-05-03 | $0.10 | $0.10 | 0 |
| 2016-05-02 | $0.10 | $0.10 | 0 |
| 2016-04-29 | $0.10 | $0.10 | 420 |
| 2016-04-28 | $0.10 | $0.10 | 3,200 |
| 2016-04-27 | $0.07 | $0.07 | 4,000 |
| 2016-04-26 | $0.15 | $0.15 | 11,278 |
| 2016-04-25 | $0.30 | $0.30 | 11,236 |
| 2016-04-22 | $0.50 | $0.50 | 0 |
| 2016-04-21 | $0.50 | $0.50 | 6,138 |
| 2016-04-20 | $0.52 | $0.52 | 2,811 |
| 2016-04-19 | $0.04 | $0.04 | 0 |
| 2016-04-18 | $0.04 | $0.04 | 201 |
| 2016-04-15 | $0.50 | $0.50 | 0 |
| 2016-04-14 | $0.50 | $0.50 | 0 |
| 2016-04-13 | $0.50 | $0.50 | 0 |
| 2016-04-12 | $0.50 | $0.50 | 0 |
| 2016-04-11 | $0.50 | $0.50 | 0 |
| 2016-04-08 | $0.50 | $0.50 | 571 |
| 2016-04-07 | $0.50 | $0.50 | 10 |
| 2016-04-06 | $0.50 | $0.50 | 708 |
| 2016-04-05 | $0.50 | $0.50 | 1,200 |
| 2016-04-04 | $1.00 | $1.00 | 100 |
| 2016-04-01 | $0.50 | $0.50 | 1,600 |
| 2016-03-31 | $0.50 | $0.50 | 9,666 |
| 2016-03-30 | $0.50 | $0.50 | 1,660 |
| 2016-03-29 | $0.50 | $0.50 | 408 |
| 2016-03-28 | $0.50 | $0.50 | 1,368 |
| 2016-03-24 | $0.50 | $0.50 | 50,843 |
| 2016-03-23 | $0.50 | $0.50 | 2,043 |
| 2016-03-22 | $0.50 | $0.50 | 1,105 |
| 2016-03-21 | $1.00 | $1.00 | 14,920 |
| 2016-03-18 | $1.50 | $1.50 | 24,076 |
| 2016-03-17 | $1.00 | $1.00 | 1,884 |
| 2016-03-16 | $1.00 | $1.00 | 130 |
| 2016-03-15 | $1.00 | $1.00 | 702 |
| 2016-03-14 | $1.50 | $1.50 | 0 |
| 2016-03-11 | $1.50 | $1.50 | 0 |
| 2016-03-10 | $1.50 | $1.50 | 940 |
| 2016-03-09 | $1.00 | $1.00 | 2,914 |
| 2016-03-08 | $1.00 | $1.00 | 1,000 |
| 2016-03-07 | $0.50 | $0.50 | 1,160 |
| 2016-03-04 | $1.00 | $1.00 | 1,950 |
| 2016-03-03 | $0.95 | $0.95 | 601 |
| 2016-03-02 | $1.00 | $1.00 | 0 |
| 2016-03-01 | $1.00 | $1.00 | 0 |
| 2016-02-29 | $1.00 | $1.00 | 0 |
| 2016-02-26 | $1.00 | $1.00 | 650 |
| 2016-02-25 | $1.50 | $1.50 | 0 |
| 2016-02-24 | $1.50 | $1.50 | 4 |
| 2016-02-23 | $1.50 | $1.50 | 251 |
| 2016-02-22 | $1.00 | $1.00 | 100 |
| 2016-02-19 | $1.00 | $1.00 | 240 |
| 2016-02-18 | $1.00 | $1.00 | 0 |
| 2016-02-17 | $1.00 | $1.00 | 3,494 |
| 2016-02-16 | $1.00 | $1.00 | 351 |
| 2016-02-12 | $1.50 | $1.50 | 10,841 |
| 2016-02-11 | $1.00 | $1.00 | 0 |
| 2016-02-10 | $1.00 | $1.00 | 5,252 |
| 2016-02-09 | $1.00 | $1.00 | 12,145 |
| 2016-02-08 | $1.00 | $1.00 | 7,342 |
| 2016-02-05 | $1.50 | $1.50 | 23,285 |
| 2016-02-04 | $1.50 | $1.50 | 613 |
| 2016-02-03 | $1.50 | $1.50 | 5,795 |
| 2016-02-02 | $1.50 | $1.50 | 37,611 |
| 2016-02-01 | $0.50 | $0.50 | 0 |
| 2016-01-29 | $0.50 | $0.50 | 0 |
| 2016-01-28 | $0.50 | $0.50 | 0 |
| 2016-01-27 | $0.50 | $0.50 | 0 |
| 2016-01-26 | $0.50 | $0.50 | 0 |
| 2016-01-25 | $0.50 | $0.50 | 0 |
| 2016-01-22 | $0.50 | $0.50 | 0 |
| 2016-01-21 | $0.50 | $0.50 | 60 |
| 2016-01-20 | $0.50 | $0.50 | 5,448 |
| 2016-01-19 | $0.50 | $0.50 | 383 |
| 2016-01-15 | $0.50 | $0.50 | 100 |
| 2016-01-14 | $0.50 | $0.50 | 0 |
| 2016-01-13 | $0.50 | $0.50 | 0 |
| 2016-01-12 | $0.50 | $0.50 | 0 |
| 2016-01-11 | $0.50 | $0.50 | 0 |
| 2016-01-08 | $0.50 | $0.50 | 0 |
| 2016-01-07 | $0.50 | $0.50 | 0 |
| 2016-01-06 | $0.50 | $0.50 | 0 |
| 2016-01-05 | $0.50 | $0.50 | 0 |
| 2016-01-04 | $0.50 | $0.50 | 0 |