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
- 2013-01-22 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 | $0.18 | $0.18 | 12,500 |
| 2016-12-29 | $0.18 | $0.18 | 0 |
| 2016-12-28 | $0.18 | $0.18 | 5,194 |
| 2016-12-27 | $0.18 | $0.18 | 0 |
| 2016-12-23 | $0.18 | $0.18 | 2,500 |
| 2016-12-22 | $0.19 | $0.19 | 21,746 |
| 2016-12-21 | $0.20 | $0.20 | 14,900 |
| 2016-12-20 | $0.17 | $0.17 | 50,054 |
| 2016-12-19 | $0.17 | $0.17 | 0 |
| 2016-12-16 | $0.17 | $0.17 | 0 |
| 2016-12-15 | $0.17 | $0.17 | 10,000 |
| 2016-12-14 | $0.14 | $0.14 | 6,500 |
| 2016-12-13 | $0.20 | $0.20 | 0 |
| 2016-12-12 | $0.20 | $0.20 | 8,000 |
| 2016-12-09 | $0.21 | $0.21 | 9,506 |
| 2016-12-08 | $0.17 | $0.17 | 2,200 |
| 2016-12-07 | $0.17 | $0.17 | 27,000 |
| 2016-12-06 | $0.14 | $0.14 | 58,981 |
| 2016-12-05 | $0.14 | $0.14 | 54,024 |
| 2016-12-02 | $0.12 | $0.12 | 5,000 |
| 2016-12-01 | $0.11 | $0.11 | 11,000 |
| 2016-11-30 | $0.12 | $0.12 | 5,000 |
| 2016-11-29 | $0.12 | $0.12 | 0 |
| 2016-11-28 | $0.12 | $0.12 | 0 |
| 2016-11-25 | $0.12 | $0.12 | 0 |
| 2016-11-23 | $0.12 | $0.12 | 0 |
| 2016-11-22 | $0.12 | $0.12 | 8,400 |
| 2016-11-21 | $0.11 | $0.11 | 0 |
| 2016-11-18 | $0.11 | $0.11 | 0 |
| 2016-11-17 | $0.11 | $0.11 | 0 |
| 2016-11-16 | $0.11 | $0.11 | 29,630 |
| 2016-11-15 | $0.11 | $0.11 | 0 |
| 2016-11-14 | $0.11 | $0.11 | 8,400 |
| 2016-11-11 | $0.12 | $0.12 | 7,437 |
| 2016-11-10 | $0.12 | $0.12 | 13,800 |
| 2016-11-09 | $0.11 | $0.11 | 0 |
| 2016-11-08 | $0.11 | $0.11 | 0 |
| 2016-11-07 | $0.11 | $0.11 | 0 |
| 2016-11-04 | $0.11 | $0.11 | 6,000 |
| 2016-11-03 | $0.10 | $0.10 | 0 |
| 2016-11-02 | $0.10 | $0.10 | 0 |
| 2016-11-01 | $0.10 | $0.10 | 0 |
| 2016-10-31 | $0.10 | $0.10 | 37,852 |
| 2016-10-28 | $0.10 | $0.10 | 5,000 |
| 2016-10-27 | $0.10 | $0.10 | 59,446 |
| 2016-10-26 | $0.11 | $0.11 | 67,400 |
| 2016-10-25 | $0.13 | $0.13 | 47,431 |
| 2016-10-24 | $0.14 | $0.14 | 18,496 |
| 2016-10-21 | $0.13 | $0.13 | 45,147 |
| 2016-10-20 | $0.11 | $0.11 | 8,125 |
| 2016-10-19 | $0.11 | $0.11 | 14,353 |
| 2016-10-18 | $0.13 | $0.13 | 43,239 |
| 2016-10-17 | $0.13 | $0.13 | 5,720 |
| 2016-10-14 | $0.13 | $0.13 | 0 |
| 2016-10-13 | $0.13 | $0.13 | 7,000 |
| 2016-10-12 | $0.14 | $0.14 | 0 |
| 2016-10-11 | $0.14 | $0.14 | 5,000 |
| 2016-10-10 | $0.13 | $0.13 | 0 |
| 2016-10-07 | $0.13 | $0.13 | 9,600 |
| 2016-10-06 | $0.15 | $0.15 | 30,888 |
| 2016-10-05 | $0.14 | $0.14 | 33,400 |
| 2016-10-04 | $0.17 | $0.17 | 31,832 |
| 2016-10-03 | $0.12 | $0.12 | 0 |
| 2016-09-30 | $0.12 | $0.12 | 97,200 |
| 2016-09-29 | $0.14 | $0.14 | 10,000 |
| 2016-09-28 | $0.13 | $0.13 | 5,000 |
| 2016-09-27 | $0.13 | $0.13 | 17,600 |
| 2016-09-26 | $0.13 | $0.13 | 0 |
| 2016-09-23 | $0.13 | $0.13 | 0 |
| 2016-09-22 | $0.13 | $0.13 | 0 |
| 2016-09-21 | $0.13 | $0.13 | 0 |
| 2016-09-20 | $0.13 | $0.13 | 0 |
| 2016-09-19 | $0.13 | $0.13 | 0 |
| 2016-09-16 | $0.13 | $0.13 | 33,327 |
| 2016-09-15 | $0.12 | $0.12 | 30,000 |
| 2016-09-14 | $0.14 | $0.14 | 105,436 |
| 2016-09-13 | $0.13 | $0.13 | 33,900 |
| 2016-09-12 | $0.10 | $0.10 | 133,500 |
| 2016-09-09 | $0.11 | $0.11 | 0 |
| 2016-09-08 | $0.11 | $0.11 | 0 |
| 2016-09-07 | $0.11 | $0.11 | 0 |
| 2016-09-06 | $0.11 | $0.11 | 5,000 |
| 2016-09-02 | $0.11 | $0.11 | 0 |
| 2016-09-01 | $0.11 | $0.11 | 0 |
| 2016-08-31 | $0.11 | $0.11 | 13,500 |
| 2016-08-30 | $0.12 | $0.12 | 5,000 |
| 2016-08-29 | $0.13 | $0.13 | 35,538 |
| 2016-08-26 | $0.14 | $0.14 | 80,123 |
| 2016-08-25 | $0.13 | $0.13 | 63,200 |
| 2016-08-24 | $0.13 | $0.13 | 83,969 |
| 2016-08-23 | $0.18 | $0.18 | 2,500 |
| 2016-08-22 | $0.18 | $0.18 | 0 |
| 2016-08-19 | $0.18 | $0.18 | 0 |
| 2016-08-18 | $0.18 | $0.18 | 14,300 |
| 2016-08-17 | $0.18 | $0.18 | 0 |
| 2016-08-16 | $0.18 | $0.18 | 15,000 |
| 2016-08-15 | $0.15 | $0.15 | 36,400 |
| 2016-08-12 | $0.15 | $0.15 | 15,000 |
| 2016-08-11 | $0.17 | $0.17 | 12,000 |
| 2016-08-10 | $0.16 | $0.16 | 28,200 |
| 2016-08-09 | $0.17 | $0.17 | 9,700 |
| 2016-08-08 | $0.22 | $0.22 | 31,921 |
| 2016-08-05 | $0.17 | $0.17 | 29,350 |
| 2016-08-04 | $0.18 | $0.18 | 5,000 |
| 2016-08-03 | $0.20 | $0.20 | 0 |
| 2016-08-02 | $0.20 | $0.20 | 6,458 |
| 2016-08-01 | $0.22 | $0.22 | 0 |
| 2016-07-29 | $0.22 | $0.22 | 30,100 |
| 2016-07-28 | $0.22 | $0.22 | 0 |
| 2016-07-27 | $0.22 | $0.22 | 25,000 |
| 2016-07-26 | $0.22 | $0.22 | 1,500 |
| 2016-07-25 | $0.21 | $0.21 | 66,470 |
| 2016-07-22 | $0.21 | $0.21 | 17,500 |
| 2016-07-21 | $0.22 | $0.22 | 5,100 |
| 2016-07-20 | $0.20 | $0.20 | 13,500 |
| 2016-07-19 | $0.20 | $0.20 | 35,000 |
| 2016-07-18 | $0.19 | $0.19 | 20,500 |
| 2016-07-15 | $0.21 | $0.21 | 44,000 |
| 2016-07-14 | $0.19 | $0.19 | 44,600 |
| 2016-07-13 | $0.19 | $0.19 | 7,300 |
| 2016-07-12 | $0.18 | $0.18 | 59,100 |
| 2016-07-11 | $0.20 | $0.20 | 18,700 |
| 2016-07-08 | $0.20 | $0.20 | 42,852 |
| 2016-07-07 | $0.16 | $0.16 | 10,000 |
| 2016-07-06 | $0.15 | $0.15 | 65,000 |
| 2016-07-05 | $0.15 | $0.15 | 16,400 |
| 2016-07-01 | $0.15 | $0.15 | 26,600 |
| 2016-06-30 | $0.15 | $0.15 | 154,800 |
| 2016-06-29 | $0.12 | $0.12 | 55,199 |
| 2016-06-28 | $0.15 | $0.15 | 10,000 |
| 2016-06-27 | $0.16 | $0.16 | 10,100 |
| 2016-06-24 | $0.15 | $0.15 | 5,000 |
| 2016-06-23 | $0.15 | $0.15 | 0 |
| 2016-06-22 | $0.15 | $0.15 | 23,500 |
| 2016-06-21 | $0.16 | $0.16 | 0 |
| 2016-06-20 | $0.16 | $0.16 | 13,600 |
| 2016-06-17 | $0.15 | $0.15 | 10,000 |
| 2016-06-16 | $0.16 | $0.16 | 49,000 |
| 2016-06-15 | $0.12 | $0.12 | 20,000 |
| 2016-06-14 | $0.12 | $0.12 | 9,000 |
| 2016-06-13 | $0.13 | $0.13 | 27,400 |
| 2016-06-10 | $0.12 | $0.12 | 187,400 |
| 2016-06-09 | $0.18 | $0.18 | 56,950 |
| 2016-06-08 | $0.16 | $0.16 | 87,200 |
| 2016-06-07 | $0.12 | $0.12 | 0 |
| 2016-06-06 | $0.12 | $0.12 | 0 |
| 2016-06-03 | $0.12 | $0.12 | 70,000 |
| 2016-06-02 | $0.12 | $0.12 | 0 |
| 2016-06-01 | $0.12 | $0.12 | 30,685 |
| 2016-05-31 | $0.12 | $0.12 | 59,000 |
| 2016-05-27 | $0.13 | $0.13 | 19,746 |
| 2016-05-26 | $0.13 | $0.13 | 25,715 |
| 2016-05-25 | $0.12 | $0.12 | 20,560 |
| 2016-05-24 | $0.15 | $0.15 | 0 |
| 2016-05-23 | $0.15 | $0.15 | 13,000 |
| 2016-05-20 | $0.16 | $0.16 | 6,500 |
| 2016-05-19 | $0.16 | $0.16 | 128,067 |
| 2016-05-18 | $0.16 | $0.16 | 35,200 |
| 2016-05-17 | $0.13 | $0.13 | 15,000 |
| 2016-05-16 | $0.13 | $0.13 | 25,099 |
| 2016-05-13 | $0.13 | $0.13 | 17,000 |
| 2016-05-12 | $0.12 | $0.12 | 13,600 |
| 2016-05-11 | $0.12 | $0.12 | 139,877 |
| 2016-05-10 | $0.12 | $0.12 | 285,998 |
| 2016-05-09 | $0.12 | $0.12 | 63,769 |
| 2016-05-06 | $0.12 | $0.12 | 0 |
| 2016-05-05 | $0.12 | $0.12 | 0 |
| 2016-05-04 | $0.12 | $0.12 | 14,836 |
| 2016-05-03 | $0.09 | $0.09 | 123,000 |
| 2016-05-02 | $0.11 | $0.11 | 2,000 |
| 2016-04-29 | $0.11 | $0.11 | 0 |
| 2016-04-28 | $0.11 | $0.11 | 0 |
| 2016-04-27 | $0.11 | $0.11 | 9,600 |
| 2016-04-26 | $0.12 | $0.12 | 4,779 |
| 2016-04-25 | $0.10 | $0.10 | 22,000 |
| 2016-04-22 | $0.12 | $0.12 | 0 |
| 2016-04-21 | $0.12 | $0.12 | 0 |
| 2016-04-20 | $0.12 | $0.12 | 91,595 |
| 2016-04-19 | $0.11 | $0.11 | 3,218 |
| 2016-04-18 | $0.11 | $0.11 | 15,000 |
| 2016-04-15 | $0.11 | $0.11 | 145,000 |
| 2016-04-14 | $0.10 | $0.10 | 72,900 |
| 2016-04-13 | $0.11 | $0.11 | 74,000 |
| 2016-04-12 | $0.09 | $0.09 | 0 |
| 2016-04-11 | $0.09 | $0.09 | 0 |
| 2016-04-08 | $0.09 | $0.09 | 25,500 |
| 2016-04-07 | $0.09 | $0.09 | 0 |
| 2016-04-06 | $0.09 | $0.09 | 0 |
| 2016-04-05 | $0.09 | $0.09 | 0 |
| 2016-04-04 | $0.09 | $0.09 | 0 |
| 2016-04-01 | $0.09 | $0.09 | 0 |
| 2016-03-31 | $0.09 | $0.09 | 0 |
| 2016-03-30 | $0.09 | $0.09 | 12,000 |
| 2016-03-29 | $0.09 | $0.09 | 80,000 |
| 2016-03-28 | $0.09 | $0.09 | 0 |
| 2016-03-24 | $0.09 | $0.09 | 47,000 |
| 2016-03-23 | $0.10 | $0.10 | 23,853 |
| 2016-03-22 | $0.09 | $0.09 | 6,647 |
| 2016-03-21 | $0.08 | $0.08 | 0 |
| 2016-03-18 | $0.08 | $0.08 | 51,239 |
| 2016-03-17 | $0.10 | $0.10 | 5,000 |
| 2016-03-16 | $0.09 | $0.09 | 0 |
| 2016-03-15 | $0.09 | $0.09 | 20,000 |
| 2016-03-14 | $0.09 | $0.09 | 36,900 |
| 2016-03-11 | $0.08 | $0.08 | 0 |
| 2016-03-10 | $0.08 | $0.08 | 0 |
| 2016-03-09 | $0.08 | $0.08 | 0 |
| 2016-03-08 | $0.08 | $0.08 | 0 |
| 2016-03-07 | $0.08 | $0.08 | 0 |
| 2016-03-04 | $0.08 | $0.08 | 11,000 |
| 2016-03-03 | $0.09 | $0.09 | 0 |
| 2016-03-02 | $0.09 | $0.09 | 0 |
| 2016-03-01 | $0.09 | $0.09 | 0 |
| 2016-02-29 | $0.09 | $0.09 | 135,503 |
| 2016-02-26 | $0.11 | $0.11 | 96,000 |
| 2016-02-25 | $0.08 | $0.08 | 32,000 |
| 2016-02-24 | $0.10 | $0.10 | 8,000 |
| 2016-02-23 | $0.09 | $0.09 | 57,316 |
| 2016-02-22 | $0.10 | $0.10 | 56,816 |
| 2016-02-19 | $0.09 | $0.09 | 100,000 |
| 2016-02-18 | $0.09 | $0.09 | 0 |
| 2016-02-17 | $0.09 | $0.09 | 4,300 |
| 2016-02-16 | $0.09 | $0.09 | 49,400 |
| 2016-02-12 | $0.10 | $0.10 | 94,000 |
| 2016-02-11 | $0.09 | $0.09 | 109,176 |
| 2016-02-10 | $0.09 | $0.09 | 432,870 |
| 2016-02-09 | $0.13 | $0.13 | 87,375 |
| 2016-02-08 | $0.08 | $0.08 | 11,500 |
| 2016-02-05 | $0.08 | $0.08 | 1,600 |
| 2016-02-04 | $0.06 | $0.06 | 0 |
| 2016-02-03 | $0.06 | $0.06 | 40,000 |
| 2016-02-02 | $0.07 | $0.07 | 0 |
| 2016-02-01 | $0.07 | $0.07 | 0 |
| 2016-01-29 | $0.07 | $0.07 | 76,532 |
| 2016-01-28 | $0.06 | $0.06 | 80,000 |
| 2016-01-27 | $0.06 | $0.06 | 2,518 |
| 2016-01-26 | $0.06 | $0.06 | 50,166 |
| 2016-01-25 | $0.07 | $0.07 | 8,704 |
| 2016-01-22 | $0.07 | $0.07 | 0 |
| 2016-01-21 | $0.07 | $0.07 | 74,200 |
| 2016-01-20 | $0.07 | $0.07 | 300 |
| 2016-01-19 | $0.07 | $0.07 | 40,000 |
| 2016-01-15 | $0.07 | $0.07 | 126,409 |
| 2016-01-14 | $0.07 | $0.07 | 291,734 |
| 2016-01-13 | $0.08 | $0.08 | 38,100 |
| 2016-01-12 | $0.06 | $0.06 | 25,900 |
| 2016-01-11 | $0.08 | $0.08 | 0 |
| 2016-01-08 | $0.08 | $0.08 | 26,667 |
| 2016-01-07 | $0.08 | $0.08 | 50,400 |
| 2016-01-06 | $0.06 | $0.06 | 15,200 |
| 2016-01-05 | $0.06 | $0.06 | 0 |
| 2016-01-04 | $0.06 | $0.06 | 50,000 |