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
- 2008-10-30 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 | $0.05 | $0.05 | 44,851 |
| 2016-12-29 | $0.05 | $0.04 | 286,708 |
| 2016-12-28 | $0.06 | $0.06 | 219,941 |
| 2016-12-27 | $0.04 | $0.04 | 10,000 |
| 2016-12-23 | $0.03 | $0.03 | 12,500 |
| 2016-12-22 | $0.03 | $0.03 | 70,742 |
| 2016-12-21 | $0.03 | $0.03 | 283,318 |
| 2016-12-20 | $0.02 | $0.02 | 210,000 |
| 2016-12-19 | $0.02 | $0.02 | 0 |
| 2016-12-16 | $0.02 | $0.02 | 194,550 |
| 2016-12-15 | $0.02 | $0.02 | 75,000 |
| 2016-12-14 | $0.02 | $0.02 | 3,000 |
| 2016-12-13 | $0.02 | $0.02 | 0 |
| 2016-12-12 | $0.02 | $0.02 | 0 |
| 2016-12-09 | $0.02 | $0.02 | 96,750 |
| 2016-12-08 | $0.02 | $0.02 | 55,000 |
| 2016-12-07 | $0.02 | $0.02 | 9,500 |
| 2016-12-06 | $0.02 | $0.02 | 168,182 |
| 2016-12-05 | $0.02 | $0.02 | 60,000 |
| 2016-12-02 | $0.02 | $0.02 | 0 |
| 2016-12-01 | $0.02 | $0.02 | 0 |
| 2016-11-30 | $0.02 | $0.02 | 0 |
| 2016-11-29 | $0.02 | $0.02 | 0 |
| 2016-11-28 | $0.02 | $0.02 | 23,941 |
| 2016-11-25 | $0.02 | $0.02 | 0 |
| 2016-11-23 | $0.02 | $0.02 | 0 |
| 2016-11-22 | $0.02 | $0.02 | 5,001 |
| 2016-11-21 | $0.02 | $0.02 | 0 |
| 2016-11-18 | $0.02 | $0.02 | 18,422 |
| 2016-11-17 | $0.02 | $0.02 | 0 |
| 2016-11-16 | $0.02 | $0.02 | 2,000 |
| 2016-11-15 | $0.02 | $0.02 | 0 |
| 2016-11-14 | $0.02 | $0.02 | 0 |
| 2016-11-11 | $0.02 | $0.02 | 121,361 |
| 2016-11-10 | $0.02 | $0.02 | 17,000 |
| 2016-11-09 | $0.02 | $0.02 | 40,000 |
| 2016-11-08 | $0.02 | $0.02 | 0 |
| 2016-11-07 | $0.02 | $0.02 | 0 |
| 2016-11-04 | $0.02 | $0.02 | 6,400 |
| 2016-11-03 | $0.02 | $0.02 | 0 |
| 2016-11-02 | $0.02 | $0.02 | 0 |
| 2016-11-01 | $0.02 | $0.02 | 0 |
| 2016-10-31 | $0.02 | $0.02 | 1,000 |
| 2016-10-28 | $0.02 | $0.02 | 0 |
| 2016-10-27 | $0.02 | $0.02 | 0 |
| 2016-10-26 | $0.02 | $0.02 | 0 |
| 2016-10-25 | $0.02 | $0.02 | 0 |
| 2016-10-24 | $0.02 | $0.02 | 0 |
| 2016-10-21 | $0.02 | $0.02 | 504,821 |
| 2016-10-20 | $0.02 | $0.02 | 1,767,000 |
| 2016-10-19 | $0.02 | $0.02 | 0 |
| 2016-10-18 | $0.02 | $0.02 | 0 |
| 2016-10-17 | $0.02 | $0.02 | 618,420 |
| 2016-10-14 | $0.01 | $0.01 | 0 |
| 2016-10-13 | $0.01 | $0.01 | 256,800 |
| 2016-10-12 | $0.01 | $0.01 | 10,000 |
| 2016-10-11 | $0.01 | $0.01 | 0 |
| 2016-10-10 | $0.01 | $0.01 | 112,000 |
| 2016-10-07 | $0.01 | $0.01 | 301,246 |
| 2016-10-06 | $0.01 | $0.01 | 1,338,157 |
| 2016-10-05 | $0.01 | $0.01 | 638,597 |
| 2016-10-04 | $0.01 | $0.01 | 1,076,440 |
| 2016-10-03 | $0.01 | $0.01 | 650,010 |
| 2016-09-30 | $0.01 | $0.01 | 10,000 |
| 2016-09-29 | $0.01 | $0.01 | 0 |
| 2016-09-28 | $0.01 | $0.01 | 0 |
| 2016-09-27 | $0.01 | $0.01 | 60,000 |
| 2016-09-26 | $0.01 | $0.01 | 76,600 |
| 2016-09-23 | $0.02 | $0.02 | 140,500 |
| 2016-09-22 | $0.01 | $0.01 | 135,107 |
| 2016-09-21 | $0.02 | $0.02 | 18,200 |
| 2016-09-20 | $0.02 | $0.02 | 446,075 |
| 2016-09-19 | $0.02 | $0.02 | 369,786 |
| 2016-09-16 | $0.01 | $0.01 | 0 |
| 2016-09-15 | $0.01 | $0.01 | 100,000 |
| 2016-09-14 | $0.01 | $0.01 | 10,000 |
| 2016-09-13 | $0.01 | $0.01 | 447,825 |
| 2016-09-12 | $0.01 | $0.01 | 239,997 |
| 2016-09-09 | $0.01 | $0.01 | 675,725 |
| 2016-09-08 | $0.01 | $0.01 | 403,400 |
| 2016-09-07 | $0.02 | $0.02 | 10,900 |
| 2016-09-06 | $0.02 | $0.02 | 0 |
| 2016-09-02 | $0.02 | $0.02 | 0 |
| 2016-09-01 | $0.02 | $0.02 | 17,000 |
| 2016-08-31 | $0.02 | $0.02 | 208,009 |
| 2016-08-30 | $0.02 | $0.02 | 83,551 |
| 2016-08-29 | $0.01 | $0.01 | 0 |
| 2016-08-26 | $0.01 | $0.01 | 78,175 |
| 2016-08-25 | $0.02 | $0.02 | 8,100 |
| 2016-08-24 | $0.02 | $0.02 | 104,000 |
| 2016-08-23 | $0.02 | $0.02 | 80,000 |
| 2016-08-22 | $0.02 | $0.02 | 0 |
| 2016-08-19 | $0.02 | $0.02 | 0 |
| 2016-08-18 | $0.02 | $0.02 | 0 |
| 2016-08-17 | $0.02 | $0.02 | 45,041 |
| 2016-08-16 | $0.02 | $0.02 | 0 |
| 2016-08-15 | $0.02 | $0.02 | 0 |
| 2016-08-12 | $0.02 | $0.02 | 860,532 |
| 2016-08-11 | $0.01 | $0.01 | 91,162 |
| 2016-08-10 | $0.02 | $0.02 | 74,000 |
| 2016-08-09 | $0.02 | $0.02 | 0 |
| 2016-08-08 | $0.02 | $0.02 | 0 |
| 2016-08-05 | $0.02 | $0.02 | 264,500 |
| 2016-08-04 | $0.02 | $0.02 | 288,536 |
| 2016-08-03 | $0.02 | $0.02 | 367,380 |
| 2016-08-02 | $0.02 | $0.02 | 31,000 |
| 2016-08-01 | $0.02 | $0.02 | 0 |
| 2016-07-29 | $0.02 | $0.02 | 0 |
| 2016-07-28 | $0.02 | $0.02 | 0 |
| 2016-07-27 | $0.02 | $0.02 | 0 |
| 2016-07-26 | $0.02 | $0.02 | 0 |
| 2016-07-25 | $0.02 | $0.02 | 235,450 |
| 2016-07-22 | $0.03 | $0.03 | 0 |
| 2016-07-21 | $0.03 | $0.03 | 4,000 |
| 2016-07-20 | $0.03 | $0.03 | 42,000 |
| 2016-07-19 | $0.02 | $0.02 | 316,514 |
| 2016-07-18 | $0.03 | $0.03 | 1,975 |
| 2016-07-15 | $0.03 | $0.03 | 80,100 |
| 2016-07-14 | $0.03 | $0.03 | 3,000 |
| 2016-07-13 | $0.03 | $0.03 | 0 |
| 2016-07-12 | $0.03 | $0.03 | 49,400 |
| 2016-07-11 | $0.02 | $0.02 | 4,269 |
| 2016-07-08 | $0.03 | $0.03 | 0 |
| 2016-07-07 | $0.03 | $0.03 | 500 |
| 2016-07-06 | $0.03 | $0.03 | 0 |
| 2016-07-05 | $0.03 | $0.03 | 14,600 |
| 2016-07-01 | $0.03 | $0.03 | 0 |
| 2016-06-30 | $0.03 | $0.03 | 0 |
| 2016-06-29 | $0.03 | $0.03 | 19,600 |
| 2016-06-28 | $0.03 | $0.03 | 206,500 |
| 2016-06-27 | $0.05 | $0.05 | 2,400 |
| 2016-06-24 | $0.05 | $0.05 | 121,930 |
| 2016-06-23 | $0.04 | $0.04 | 13,800 |
| 2016-06-22 | $0.04 | $0.04 | 2,700 |
| 2016-06-21 | $0.04 | $0.04 | 10,000 |
| 2016-06-20 | $0.04 | $0.04 | 40,400 |
| 2016-06-17 | $0.05 | $0.04 | 194,025 |
| 2016-06-16 | $0.05 | $0.04 | 161,800 |
| 2016-06-15 | $0.04 | $0.04 | 40,000 |
| 2016-06-14 | $0.04 | $0.04 | 17,305 |
| 2016-06-13 | $0.05 | $0.05 | 177,967 |
| 2016-06-10 | $0.06 | $0.06 | 354,845 |
| 2016-06-09 | $0.05 | $0.05 | 245,336 |
| 2016-06-08 | $0.04 | $0.04 | 74,750 |
| 2016-06-07 | $0.04 | $0.04 | 0 |
| 2016-06-06 | $0.04 | $0.04 | 11,625 |
| 2016-06-03 | $0.04 | $0.04 | 0 |
| 2016-06-02 | $0.04 | $0.04 | 0 |
| 2016-06-01 | $0.04 | $0.04 | 0 |
| 2016-05-31 | $0.04 | $0.04 | 0 |
| 2016-05-27 | $0.04 | $0.04 | 0 |
| 2016-05-26 | $0.04 | $0.04 | 0 |
| 2016-05-25 | $0.04 | $0.04 | 0 |
| 2016-05-24 | $0.04 | $0.04 | 35,435 |
| 2016-05-23 | $0.04 | $0.04 | 0 |
| 2016-05-20 | $0.04 | $0.04 | 0 |
| 2016-05-19 | $0.04 | $0.04 | 0 |
| 2016-05-18 | $0.04 | $0.04 | 0 |
| 2016-05-17 | $0.04 | $0.04 | 0 |
| 2016-05-16 | $0.04 | $0.04 | 0 |
| 2016-05-13 | $0.04 | $0.04 | 0 |
| 2016-05-12 | $0.04 | $0.04 | 0 |
| 2016-05-11 | $0.04 | $0.04 | 20,100 |
| 2016-05-10 | $0.04 | $0.04 | 3,571 |
| 2016-05-09 | $0.05 | $0.05 | 0 |
| 2016-05-06 | $0.05 | $0.05 | 1,500 |
| 2016-05-05 | $0.05 | $0.05 | 0 |
| 2016-05-04 | $0.05 | $0.05 | 0 |
| 2016-05-03 | $0.05 | $0.05 | 0 |
| 2016-05-02 | $0.05 | $0.05 | 0 |
| 2016-04-29 | $0.05 | $0.05 | 0 |
| 2016-04-28 | $0.05 | $0.05 | 80,200 |
| 2016-04-27 | $0.04 | $0.04 | 1,120 |
| 2016-04-26 | $0.04 | $0.04 | 46,497 |
| 2016-04-25 | $0.04 | $0.04 | 0 |
| 2016-04-22 | $0.04 | $0.04 | 2,800 |
| 2016-04-21 | $0.04 | $0.04 | 1,930 |
| 2016-04-20 | $0.06 | $0.06 | 0 |
| 2016-04-19 | $0.06 | $0.06 | 0 |
| 2016-04-18 | $0.06 | $0.06 | 0 |
| 2016-04-15 | $0.06 | $0.06 | 0 |
| 2016-04-14 | $0.06 | $0.06 | 0 |
| 2016-04-13 | $0.06 | $0.06 | 0 |
| 2016-04-12 | $0.06 | $0.06 | 0 |
| 2016-04-11 | $0.06 | $0.06 | 1,330 |
| 2016-04-08 | $0.06 | $0.06 | 0 |
| 2016-04-07 | $0.06 | $0.06 | 1,260 |
| 2016-04-06 | $0.06 | $0.06 | 0 |
| 2016-04-05 | $0.06 | $0.06 | 6,560 |
| 2016-04-04 | $0.06 | $0.06 | 1,200 |
| 2016-04-01 | $0.06 | $0.06 | 0 |
| 2016-03-31 | $0.06 | $0.06 | 5,100 |
| 2016-03-30 | $0.06 | $0.06 | 34,358 |
| 2016-03-29 | $0.06 | $0.06 | 6,500 |
| 2016-03-28 | $0.06 | $0.06 | 5,060 |
| 2016-03-24 | $0.06 | $0.06 | 9,652 |
| 2016-03-23 | $0.04 | $0.04 | 0 |
| 2016-03-22 | $0.04 | $0.04 | 34,000 |
| 2016-03-21 | $0.05 | $0.05 | 11,600 |
| 2016-03-18 | $0.04 | $0.04 | 16,500 |
| 2016-03-17 | $0.06 | $0.06 | 4,100 |
| 2016-03-16 | $0.06 | $0.06 | 38,790 |
| 2016-03-15 | $0.06 | $0.06 | 3,200 |
| 2016-03-14 | $0.06 | $0.06 | 34,110 |
| 2016-03-11 | $0.06 | $0.06 | 620 |
| 2016-03-10 | $0.07 | $0.07 | 0 |
| 2016-03-09 | $0.07 | $0.07 | 9,510 |
| 2016-03-08 | $0.07 | $0.07 | 5,190 |
| 2016-03-07 | $0.07 | $0.07 | 15,600 |
| 2016-03-04 | $0.07 | $0.07 | 7,133 |
| 2016-03-03 | $0.07 | $0.07 | 26,400 |
| 2016-03-02 | $0.07 | $0.07 | 2,100 |
| 2016-03-01 | $0.07 | $0.07 | 2,100 |
| 2016-02-29 | $0.07 | $0.07 | 400 |
| 2016-02-26 | $0.07 | $0.07 | 7,100 |
| 2016-02-25 | $0.07 | $0.07 | 10,010 |
| 2016-02-24 | $0.06 | $0.06 | 10,500 |
| 2016-02-23 | $0.07 | $0.07 | 26,254 |
| 2016-02-22 | $0.09 | $0.09 | 11,200 |
| 2016-02-19 | $0.08 | $0.08 | 8,974 |
| 2016-02-18 | $0.07 | $0.07 | 60,937 |
| 2016-02-17 | $0.05 | $0.05 | 14,576 |
| 2016-02-16 | $0.05 | $0.04 | 22,900 |
| 2016-02-12 | $0.05 | $0.04 | 107,600 |
| 2016-02-11 | $0.04 | $0.04 | 53,000 |
| 2016-02-10 | $0.04 | $0.04 | 12,600 |
| 2016-02-09 | $0.04 | $0.04 | 22,600 |
| 2016-02-08 | $0.04 | $0.04 | 0 |
| 2016-02-05 | $0.04 | $0.04 | 1,600 |
| 2016-02-04 | $0.04 | $0.04 | 10,617 |
| 2016-02-03 | $0.03 | $0.03 | 0 |
| 2016-02-02 | $0.03 | $0.03 | 8,800 |
| 2016-02-01 | $0.03 | $0.03 | 50,000 |
| 2016-01-29 | $0.04 | $0.04 | 0 |
| 2016-01-28 | $0.04 | $0.04 | 0 |
| 2016-01-27 | $0.04 | $0.04 | 0 |
| 2016-01-26 | $0.04 | $0.04 | 0 |
| 2016-01-25 | $0.04 | $0.04 | 0 |
| 2016-01-22 | $0.04 | $0.04 | 0 |
| 2016-01-21 | $0.04 | $0.04 | 0 |
| 2016-01-20 | $0.04 | $0.04 | 0 |
| 2016-01-19 | $0.04 | $0.04 | 0 |
| 2016-01-15 | $0.04 | $0.04 | 0 |
| 2016-01-14 | $0.04 | $0.04 | 0 |
| 2016-01-13 | $0.04 | $0.04 | 1,200 |
| 2016-01-12 | $0.03 | $0.03 | 67,135 |
| 2016-01-11 | $0.03 | $0.03 | 11,903 |
| 2016-01-08 | $0.03 | $0.03 | 0 |
| 2016-01-07 | $0.03 | $0.03 | 0 |
| 2016-01-06 | $0.03 | $0.03 | 34,994 |
| 2016-01-05 | $0.03 | $0.03 | 39,599 |
| 2016-01-04 | $0.03 | $0.03 | 0 |