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
- 2009-09-08 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 | $0.03 | $0.03 | 64,799 |
| 2016-12-29 | $0.04 | $0.04 | 18,008 |
| 2016-12-28 | $0.03 | $0.03 | 41,300 |
| 2016-12-27 | $0.03 | $0.03 | 156,610 |
| 2016-12-23 | $0.03 | $0.03 | 15,600 |
| 2016-12-22 | $0.04 | $0.04 | 1,000 |
| 2016-12-21 | $0.04 | $0.04 | 3,000 |
| 2016-12-20 | $0.03 | $0.03 | 14,320 |
| 2016-12-19 | $0.04 | $0.04 | 17,180 |
| 2016-12-16 | $0.03 | $0.03 | 17,450 |
| 2016-12-15 | $0.04 | $0.04 | 3,000 |
| 2016-12-14 | $0.04 | $0.04 | 16,450 |
| 2016-12-13 | $0.03 | $0.03 | 28,651 |
| 2016-12-12 | $0.04 | $0.04 | 100,579 |
| 2016-12-09 | $0.04 | $0.04 | 152,844 |
| 2016-12-08 | $0.04 | $0.04 | 20,190 |
| 2016-12-07 | $0.04 | $0.04 | 8,220 |
| 2016-12-06 | $0.04 | $0.04 | 15,040 |
| 2016-12-05 | $0.05 | $0.05 | 38,800 |
| 2016-12-02 | $0.04 | $0.04 | 21,853 |
| 2016-12-01 | $0.05 | $0.05 | 40,850 |
| 2016-11-30 | $0.04 | $0.04 | 13,600 |
| 2016-11-29 | $0.04 | $0.04 | 23,600 |
| 2016-11-28 | $0.04 | $0.04 | 78,595 |
| 2016-11-25 | $0.04 | $0.04 | 0 |
| 2016-11-23 | $0.04 | $0.04 | 30,576 |
| 2016-11-22 | $0.04 | $0.04 | 6,800 |
| 2016-11-21 | $0.04 | $0.04 | 13,000 |
| 2016-11-18 | $0.04 | $0.04 | 86,300 |
| 2016-11-17 | $0.04 | $0.04 | 115,185 |
| 2016-11-16 | $0.03 | $0.03 | 9,200 |
| 2016-11-15 | $0.04 | $0.04 | 12,600 |
| 2016-11-14 | $0.03 | $0.03 | 25,500 |
| 2016-11-11 | $0.03 | $0.03 | 141,264 |
| 2016-11-10 | $0.04 | $0.04 | 98,550 |
| 2016-11-09 | $0.04 | $0.04 | 38,200 |
| 2016-11-08 | $0.04 | $0.04 | 27,000 |
| 2016-11-07 | $0.04 | $0.04 | 35,464 |
| 2016-11-04 | $0.05 | $0.05 | 20,400 |
| 2016-11-03 | $0.04 | $0.04 | 54,500 |
| 2016-11-02 | $0.05 | $0.05 | 7,700 |
| 2016-11-01 | $0.04 | $0.04 | 15,252 |
| 2016-10-31 | $0.04 | $0.04 | 11,529 |
| 2016-10-28 | $0.04 | $0.04 | 0 |
| 2016-10-27 | $0.04 | $0.04 | 18,953 |
| 2016-10-26 | $0.05 | $0.05 | 33,800 |
| 2016-10-25 | $0.04 | $0.04 | 19,300 |
| 2016-10-24 | $0.04 | $0.04 | 37,516 |
| 2016-10-21 | $0.04 | $0.04 | 8,248 |
| 2016-10-20 | $0.04 | $0.04 | 75,500 |
| 2016-10-19 | $0.04 | $0.04 | 19,100 |
| 2016-10-18 | $0.05 | $0.05 | 1,948 |
| 2016-10-17 | $0.05 | $0.05 | 51,955 |
| 2016-10-14 | $0.04 | $0.04 | 3,700 |
| 2016-10-13 | $0.04 | $0.04 | 103,239 |
| 2016-10-12 | $0.05 | $0.05 | 5,856 |
| 2016-10-11 | $0.05 | $0.05 | 18,186 |
| 2016-10-10 | $0.04 | $0.04 | 1,400 |
| 2016-10-07 | $0.05 | $0.05 | 60,968 |
| 2016-10-06 | $0.05 | $0.05 | 50,100 |
| 2016-10-05 | $0.05 | $0.05 | 6,550 |
| 2016-10-04 | $0.05 | $0.05 | 12,000 |
| 2016-10-03 | $0.05 | $0.05 | 11,250 |
| 2016-09-30 | $0.05 | $0.05 | 23,205 |
| 2016-09-29 | $0.05 | $0.05 | 11,200 |
| 2016-09-28 | $0.05 | $0.05 | 107,400 |
| 2016-09-27 | $0.05 | $0.05 | 97,500 |
| 2016-09-26 | $0.05 | $0.05 | 0 |
| 2016-09-23 | $0.05 | $0.05 | 44,550 |
| 2016-09-22 | $0.05 | $0.05 | 77,200 |
| 2016-09-21 | $0.05 | $0.05 | 33,756 |
| 2016-09-20 | $0.05 | $0.05 | 22,240 |
| 2016-09-19 | $0.05 | $0.05 | 82,240 |
| 2016-09-16 | $0.05 | $0.05 | 76,300 |
| 2016-09-15 | $0.06 | $0.06 | 3,571 |
| 2016-09-14 | $0.06 | $0.06 | 21,680 |
| 2016-09-13 | $0.06 | $0.06 | 1,000 |
| 2016-09-12 | $0.06 | $0.06 | 3,800 |
| 2016-09-09 | $0.05 | $0.05 | 23,950 |
| 2016-09-08 | $0.05 | $0.05 | 0 |
| 2016-09-07 | $0.05 | $0.05 | 34,811 |
| 2016-09-06 | $0.05 | $0.05 | 47,250 |
| 2016-09-02 | $0.07 | $0.07 | 71,200 |
| 2016-09-01 | $0.05 | $0.05 | 21,600 |
| 2016-08-31 | $0.06 | $0.06 | 99,200 |
| 2016-08-30 | $0.07 | $0.07 | 80,547 |
| 2016-08-29 | $0.05 | $0.05 | 10,793 |
| 2016-08-26 | $0.07 | $0.07 | 2,800 |
| 2016-08-25 | $0.07 | $0.07 | 21,421 |
| 2016-08-24 | $0.07 | $0.07 | 467,610 |
| 2016-08-23 | $0.06 | $0.06 | 6,150 |
| 2016-08-22 | $0.06 | $0.06 | 34,848 |
| 2016-08-19 | $0.06 | $0.06 | 9,833 |
| 2016-08-18 | $0.06 | $0.06 | 32,000 |
| 2016-08-17 | $0.06 | $0.06 | 57,463 |
| 2016-08-16 | $0.06 | $0.06 | 96,810 |
| 2016-08-15 | $0.07 | $0.07 | 33,000 |
| 2016-08-12 | $0.07 | $0.07 | 25,063 |
| 2016-08-11 | $0.07 | $0.07 | 23,150 |
| 2016-08-10 | $0.07 | $0.07 | 169,900 |
| 2016-08-09 | $0.07 | $0.07 | 38,375 |
| 2016-08-08 | $0.08 | $0.08 | 62,582 |
| 2016-08-05 | $0.08 | $0.08 | 109,763 |
| 2016-08-04 | $0.08 | $0.08 | 128,066 |
| 2016-08-03 | $0.07 | $0.07 | 411,904 |
| 2016-08-02 | $0.08 | $0.08 | 321,147 |
| 2016-08-01 | $0.07 | $0.07 | 519,002 |
| 2016-07-29 | $0.04 | $0.04 | 68,661 |
| 2016-07-28 | $0.04 | $0.04 | 95,883 |
| 2016-07-27 | $0.04 | $0.04 | 71,190 |
| 2016-07-26 | $0.05 | $0.05 | 41,000 |
| 2016-07-25 | $0.05 | $0.05 | 48,200 |
| 2016-07-22 | $0.05 | $0.05 | 108,447 |
| 2016-07-21 | $0.04 | $0.04 | 10,450 |
| 2016-07-20 | $0.04 | $0.04 | 84,307 |
| 2016-07-19 | $0.05 | $0.05 | 47,645 |
| 2016-07-18 | $0.04 | $0.04 | 12,700 |
| 2016-07-15 | $0.04 | $0.04 | 0 |
| 2016-07-14 | $0.04 | $0.04 | 104,698 |
| 2016-07-13 | $0.05 | $0.05 | 75,260 |
| 2016-07-12 | $0.05 | $0.05 | 206,939 |
| 2016-07-11 | $0.03 | $0.03 | 38,955 |
| 2016-07-08 | $0.04 | $0.04 | 10,500 |
| 2016-07-07 | $0.04 | $0.04 | 40,134 |
| 2016-07-06 | $0.04 | $0.04 | 50,000 |
| 2016-07-05 | $0.04 | $0.04 | 90,144 |
| 2016-07-01 | $0.04 | $0.04 | 118,722 |
| 2016-06-30 | $0.04 | $0.04 | 30,904 |
| 2016-06-29 | $0.04 | $0.04 | 31,785 |
| 2016-06-28 | $0.04 | $0.04 | 171,679 |
| 2016-06-27 | $0.04 | $0.04 | 214,741 |
| 2016-06-24 | $0.04 | $0.04 | 224,762 |
| 2016-06-23 | $0.04 | $0.04 | 66,600 |
| 2016-06-22 | $0.05 | $0.05 | 103,075 |
| 2016-06-21 | $0.05 | $0.05 | 60,600 |
| 2016-06-20 | $0.04 | $0.04 | 204,965 |
| 2016-06-17 | $0.05 | $0.05 | 249,338 |
| 2016-06-16 | $0.05 | $0.05 | 258,592 |
| 2016-06-15 | $0.05 | $0.05 | 24,940 |
| 2016-06-14 | $0.05 | $0.05 | 93,142 |
| 2016-06-13 | $0.04 | $0.04 | 137,787 |
| 2016-06-10 | $0.05 | $0.05 | 15,595 |
| 2016-06-09 | $0.05 | $0.05 | 167,532 |
| 2016-06-08 | $0.05 | $0.05 | 61,201 |
| 2016-06-07 | $0.05 | $0.05 | 20,970 |
| 2016-06-06 | $0.04 | $0.04 | 325,685 |
| 2016-06-03 | $0.05 | $0.05 | 56,001 |
| 2016-06-02 | $0.04 | $0.04 | 702,164 |
| 2016-06-01 | $0.04 | $0.04 | 470,500 |
| 2016-05-31 | $0.04 | $0.04 | 86,501 |
| 2016-05-27 | $0.04 | $0.04 | 80,562 |
| 2016-05-26 | $0.03 | $0.03 | 11,240 |
| 2016-05-25 | $0.04 | $0.04 | 160,800 |
| 2016-05-24 | $0.04 | $0.04 | 39,900 |
| 2016-05-23 | $0.04 | $0.04 | 183,273 |
| 2016-05-20 | $0.03 | $0.03 | 38,500 |
| 2016-05-19 | $0.04 | $0.04 | 196,041 |
| 2016-05-18 | $0.04 | $0.04 | 125,178 |
| 2016-05-17 | $0.04 | $0.04 | 54,950 |
| 2016-05-16 | $0.04 | $0.04 | 29,975 |
| 2016-05-13 | $0.04 | $0.04 | 145,928 |
| 2016-05-12 | $0.03 | $0.03 | 7,100 |
| 2016-05-11 | $0.04 | $0.04 | 76,067 |
| 2016-05-10 | $0.04 | $0.04 | 122,218 |
| 2016-05-09 | $0.04 | $0.04 | 700 |
| 2016-05-06 | $0.04 | $0.04 | 13,718 |
| 2016-05-05 | $0.04 | $0.04 | 14,125 |
| 2016-05-04 | $0.04 | $0.04 | 146,678 |
| 2016-05-03 | $0.04 | $0.04 | 69,088 |
| 2016-05-02 | $0.04 | $0.04 | 88,338 |
| 2016-04-29 | $0.03 | $0.03 | 0 |
| 2016-04-28 | $0.03 | $0.03 | 61,624 |
| 2016-04-27 | $0.03 | $0.03 | 4,000 |
| 2016-04-26 | $0.03 | $0.03 | 6,100 |
| 2016-04-25 | $0.03 | $0.03 | 61,696 |
| 2016-04-22 | $0.03 | $0.03 | 163,982 |
| 2016-04-21 | $0.03 | $0.03 | 293,615 |
| 2016-04-20 | $0.04 | $0.04 | 231,944 |
| 2016-04-19 | $0.03 | $0.03 | 277,116 |
| 2016-04-18 | $0.02 | $0.02 | 127,790 |
| 2016-04-15 | $0.03 | $0.03 | 243,859 |
| 2016-04-14 | $0.02 | $0.02 | 441,530 |
| 2016-04-13 | $0.02 | $0.02 | 35,550 |
| 2016-04-12 | $0.02 | $0.02 | 166,977 |
| 2016-04-11 | $0.02 | $0.02 | 37,180 |
| 2016-04-08 | $0.02 | $0.02 | 501,193 |
| 2016-04-07 | $0.01 | $0.01 | 20,500 |
| 2016-04-06 | $0.01 | $0.01 | 48,600 |
| 2016-04-05 | $0.01 | $0.01 | 72,777 |
| 2016-04-04 | $0.01 | $0.01 | 20,500 |
| 2016-04-01 | $0.02 | $0.02 | 143,166 |
| 2016-03-31 | $0.01 | $0.01 | 78,061 |
| 2016-03-30 | $0.01 | $0.01 | 33,399 |
| 2016-03-29 | $0.01 | $0.01 | 0 |
| 2016-03-28 | $0.01 | $0.01 | 14,900 |
| 2016-03-24 | $0.01 | $0.01 | 24,130 |
| 2016-03-23 | $0.01 | $0.01 | 1,940 |
| 2016-03-22 | $0.01 | $0.01 | 14,800 |
| 2016-03-21 | $0.02 | $0.02 | 20,250 |
| 2016-03-18 | $0.02 | $0.02 | 4,000 |
| 2016-03-17 | $0.01 | $0.01 | 184,495 |
| 2016-03-16 | $0.02 | $0.02 | 12,000 |
| 2016-03-15 | $0.02 | $0.02 | 30,400 |
| 2016-03-14 | $0.02 | $0.02 | 18,070 |
| 2016-03-11 | $0.02 | $0.02 | 23,365 |
| 2016-03-10 | $0.02 | $0.02 | 58,398 |
| 2016-03-09 | $0.01 | $0.01 | 17,600 |
| 2016-03-08 | $0.01 | $0.01 | 1,390 |
| 2016-03-07 | $0.02 | $0.02 | 27,047 |
| 2016-03-04 | $0.02 | $0.02 | 13,890 |
| 2016-03-03 | $0.01 | $0.01 | 16,500 |
| 2016-03-02 | $0.01 | $0.01 | 0 |
| 2016-03-01 | $0.01 | $0.01 | 11,712 |
| 2016-02-29 | $0.01 | $0.01 | 1,300 |
| 2016-02-26 | $0.02 | $0.02 | 0 |
| 2016-02-25 | $0.02 | $0.02 | 20,450 |
| 2016-02-24 | $0.02 | $0.02 | 26,255 |
| 2016-02-23 | $0.02 | $0.02 | 0 |
| 2016-02-22 | $0.02 | $0.02 | 10,000 |
| 2016-02-19 | $0.02 | $0.02 | 25,350 |
| 2016-02-18 | $0.02 | $0.02 | 21,981 |
| 2016-02-17 | $0.01 | $0.01 | 6,725 |
| 2016-02-16 | $0.02 | $0.02 | 34,297 |
| 2016-02-12 | $0.02 | $0.02 | 55,700 |
| 2016-02-11 | $0.02 | $0.02 | 37,254 |
| 2016-02-10 | $0.02 | $0.02 | 55,000 |
| 2016-02-09 | $0.02 | $0.02 | 4,000 |
| 2016-02-08 | $0.02 | $0.02 | 0 |
| 2016-02-05 | $0.02 | $0.02 | 2,600 |
| 2016-02-04 | $0.02 | $0.02 | 49,800 |
| 2016-02-03 | $0.02 | $0.02 | 4,800 |
| 2016-02-02 | $0.02 | $0.02 | 5,700 |
| 2016-02-01 | $0.02 | $0.02 | 11,000 |
| 2016-01-29 | $0.02 | $0.02 | 23,304 |
| 2016-01-28 | $0.02 | $0.02 | 13,537 |
| 2016-01-27 | $0.02 | $0.02 | 0 |
| 2016-01-26 | $0.02 | $0.02 | 60,000 |
| 2016-01-25 | $0.02 | $0.02 | 0 |
| 2016-01-22 | $0.02 | $0.02 | 26,469 |
| 2016-01-21 | $0.02 | $0.02 | 5,290 |
| 2016-01-20 | $0.02 | $0.02 | 2,099 |
| 2016-01-19 | $0.02 | $0.02 | 0 |
| 2016-01-15 | $0.02 | $0.02 | 1,100 |
| 2016-01-14 | $0.02 | $0.02 | 0 |
| 2016-01-13 | $0.02 | $0.02 | 27,000 |
| 2016-01-12 | $0.02 | $0.02 | 5,100 |
| 2016-01-11 | $0.02 | $0.02 | 69,545 |
| 2016-01-08 | $0.02 | $0.02 | 2,500 |
| 2016-01-07 | $0.02 | $0.02 | 1,000 |
| 2016-01-06 | $0.02 | $0.02 | 3,000 |
| 2016-01-05 | $0.02 | $0.02 | 4,700 |
| 2016-01-04 | $0.02 | $0.02 | 33,900 |