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
- 2007-09-28 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 | $0.05 | $0.05 | 551,500 |
| 2016-12-29 | $0.06 | $0.06 | 335,700 |
| 2016-12-28 | $0.06 | $0.06 | 85,200 |
| 2016-12-27 | $0.06 | $0.06 | 229,100 |
| 2016-12-23 | $0.06 | $0.06 | 69,000 |
| 2016-12-22 | $0.06 | $0.06 | 426,000 |
| 2016-12-21 | $0.07 | $0.07 | 253,300 |
| 2016-12-20 | $0.08 | $0.08 | 23,200 |
| 2016-12-19 | $0.08 | $0.08 | 252,500 |
| 2016-12-16 | $0.08 | $0.08 | 12,200 |
| 2016-12-15 | $0.08 | $0.08 | 199,700 |
| 2016-12-14 | $0.09 | $0.09 | 500 |
| 2016-12-13 | $0.09 | $0.09 | 82,400 |
| 2016-12-12 | $0.09 | $0.09 | 63,500 |
| 2016-12-09 | $0.09 | $0.09 | 23,900 |
| 2016-12-08 | $0.09 | $0.09 | 60,800 |
| 2016-12-07 | $0.09 | $0.09 | 58,600 |
| 2016-12-06 | $0.08 | $0.08 | 121,000 |
| 2016-12-05 | $0.09 | $0.09 | 230,200 |
| 2016-12-02 | $0.08 | $0.08 | 1,460,700 |
| 2016-12-01 | $0.07 | $0.07 | 1,432,900 |
| 2016-11-30 | $0.07 | $0.07 | 537,000 |
| 2016-11-29 | $0.07 | $0.07 | 1,371,200 |
| 2016-11-28 | $0.07 | $0.07 | 679,800 |
| 2016-11-25 | $0.07 | $0.07 | 6,297,300 |
| 2016-11-23 | $0.07 | $0.07 | 3,144,400 |
| 2016-11-22 | $0.05 | $0.05 | 735,700 |
| 2016-11-21 | $0.06 | $0.06 | 22,500 |
| 2016-11-18 | $0.06 | $0.06 | 36,000 |
| 2016-11-17 | $0.07 | $0.07 | 2,243,200 |
| 2016-11-16 | $0.05 | $0.05 | 97,000 |
| 2016-11-15 | $0.04 | $0.04 | 41,500 |
| 2016-11-14 | $0.04 | $0.04 | 20,000 |
| 2016-11-11 | $0.04 | $0.04 | 0 |
| 2016-11-10 | $0.04 | $0.04 | 31,000 |
| 2016-11-09 | $0.04 | $0.04 | 320,100 |
| 2016-11-08 | $0.04 | $0.04 | 100,400 |
| 2016-11-07 | $0.05 | $0.05 | 55,000 |
| 2016-11-04 | $0.05 | $0.05 | 49,300 |
| 2016-11-03 | $0.05 | $0.05 | 4,000 |
| 2016-11-02 | $0.05 | $0.05 | 78,800 |
| 2016-11-01 | $0.05 | $0.05 | 1,151,500 |
| 2016-10-31 | $0.05 | $0.05 | 324,000 |
| 2016-10-28 | $0.05 | $0.05 | 2,177,100 |
| 2016-10-27 | $0.05 | $0.05 | 18,685,600 |
| 2016-10-26 | $0.08 | $0.08 | 18,000 |
| 2016-10-25 | $0.07 | $0.07 | 83,600 |
| 2016-10-24 | $0.09 | $0.09 | 152,900 |
| 2016-10-21 | $0.08 | $0.08 | 46,900 |
| 2016-10-20 | $0.09 | $0.09 | 4,000 |
| 2016-10-19 | $0.09 | $0.09 | 1,000 |
| 2016-10-18 | $0.09 | $0.09 | 11,000 |
| 2016-10-17 | $0.09 | $0.09 | 0 |
| 2016-10-14 | $0.09 | $0.09 | 84,100 |
| 2016-10-13 | $0.09 | $0.09 | 72,800 |
| 2016-10-12 | $0.10 | $0.10 | 24,000 |
| 2016-10-11 | $0.10 | $0.10 | 23,000 |
| 2016-10-10 | $0.10 | $0.10 | 500 |
| 2016-10-07 | $0.10 | $0.10 | 100,400 |
| 2016-10-06 | $0.10 | $0.10 | 25,100 |
| 2016-10-05 | $0.10 | $0.10 | 114,800 |
| 2016-10-04 | $0.10 | $0.10 | 13,000 |
| 2016-10-03 | $0.10 | $0.10 | 0 |
| 2016-09-30 | $0.10 | $0.10 | 8,000 |
| 2016-09-29 | $0.10 | $0.10 | 44,500 |
| 2016-09-28 | $0.10 | $0.10 | 112,400 |
| 2016-09-27 | $0.11 | $0.11 | 25,000 |
| 2016-09-26 | $0.11 | $0.11 | 100 |
| 2016-09-23 | $0.11 | $0.11 | 57,900 |
| 2016-09-22 | $0.11 | $0.11 | 3,000 |
| 2016-09-21 | $0.11 | $0.11 | 93,000 |
| 2016-09-20 | $0.11 | $0.11 | 0 |
| 2016-09-19 | $0.11 | $0.11 | 60,500 |
| 2016-09-16 | $0.11 | $0.11 | 145,000 |
| 2016-09-15 | $0.13 | $0.13 | 0 |
| 2016-09-14 | $0.13 | $0.13 | 20,800 |
| 2016-09-13 | $0.13 | $0.13 | 500 |
| 2016-09-12 | $0.13 | $0.13 | 143,100 |
| 2016-09-09 | $0.14 | $0.14 | 500 |
| 2016-09-08 | $0.14 | $0.14 | 310,500 |
| 2016-09-07 | $0.15 | $0.15 | 365,400 |
| 2016-09-06 | $0.18 | $0.18 | 27,800 |
| 2016-09-02 | $0.18 | $0.18 | 183,400 |
| 2016-09-01 | $0.17 | $0.17 | 265,900 |
| 2016-08-31 | $0.17 | $0.17 | 2,200 |
| 2016-08-30 | $0.17 | $0.17 | 38,300 |
| 2016-08-29 | $0.16 | $0.16 | 84,800 |
| 2016-08-26 | $0.15 | $0.15 | 63,600 |
| 2016-08-25 | $0.15 | $0.15 | 397,600 |
| 2016-08-24 | $0.16 | $0.16 | 1,045,700 |
| 2016-08-23 | $0.12 | $0.12 | 773,600 |
| 2016-08-22 | $0.11 | $0.11 | 600,600 |
| 2016-08-19 | $0.10 | $0.10 | 516,300 |
| 2016-08-18 | $0.09 | $0.09 | 706,900 |
| 2016-08-17 | $0.08 | $0.08 | 4,875,700 |
| 2016-08-16 | $0.09 | $0.09 | 691,300 |
| 2016-08-15 | $0.08 | $0.08 | 10,000 |
| 2016-08-12 | $0.09 | $0.09 | 64,800 |
| 2016-08-11 | $0.09 | $0.09 | 8,500 |
| 2016-08-10 | $0.10 | $0.10 | 5,000 |
| 2016-08-09 | $0.09 | $0.09 | 1,000 |
| 2016-08-08 | $0.09 | $0.09 | 202,400 |
| 2016-08-05 | $0.09 | $0.09 | 21,000 |
| 2016-08-04 | $0.09 | $0.09 | 105,000 |
| 2016-08-03 | $0.10 | $0.10 | 441,700 |
| 2016-08-02 | $0.09 | $0.09 | 0 |
| 2016-08-01 | $0.09 | $0.09 | 28,600 |
| 2016-07-29 | $0.09 | $0.09 | 88,800 |
| 2016-07-28 | $0.09 | $0.09 | 141,400 |
| 2016-07-27 | $0.09 | $0.09 | 3,321,900 |
| 2016-07-26 | $0.07 | $0.07 | 565,000 |
| 2016-07-25 | $0.09 | $0.09 | 7,000 |
| 2016-07-22 | $0.10 | $0.10 | 10,500 |
| 2016-07-21 | $0.10 | $0.10 | 3,100 |
| 2016-07-20 | $0.10 | $0.10 | 346,000 |
| 2016-07-19 | $0.10 | $0.10 | 8,000 |
| 2016-07-18 | $0.10 | $0.10 | 55,900 |
| 2016-07-15 | $0.10 | $0.10 | 6,700 |
| 2016-07-14 | $0.10 | $0.10 | 211,700 |
| 2016-07-13 | $0.10 | $0.10 | 277,800 |
| 2016-07-12 | $0.10 | $0.10 | 10,500 |
| 2016-07-11 | $0.10 | $0.10 | 1,761,400 |
| 2016-07-08 | $0.10 | $0.10 | 210,300 |
| 2016-07-07 | $0.10 | $0.10 | 254,700 |
| 2016-07-06 | $0.11 | $0.11 | 508,000 |
| 2016-07-05 | $0.13 | $0.13 | 10,900 |
| 2016-07-01 | $0.14 | $0.14 | 151,400 |
| 2016-06-30 | $0.14 | $0.14 | 132,600 |
| 2016-06-29 | $0.15 | $0.15 | 27,500 |
| 2016-06-28 | $0.15 | $0.15 | 16,600 |
| 2016-06-27 | $0.16 | $0.16 | 14,600 |
| 2016-06-24 | $0.17 | $0.17 | 10,600 |
| 2016-06-23 | $0.17 | $0.17 | 161,000 |
| 2016-06-22 | $0.16 | $0.16 | 0 |
| 2016-06-21 | $0.16 | $0.16 | 51,500 |
| 2016-06-20 | $0.17 | $0.17 | 14,000 |
| 2016-06-17 | $0.16 | $0.16 | 1,211,800 |
| 2016-06-16 | $0.16 | $0.16 | 271,600 |
| 2016-06-15 | $0.15 | $0.15 | 60,600 |
| 2016-06-14 | $0.16 | $0.16 | 97,400 |
| 2016-06-13 | $0.15 | $0.15 | 0 |
| 2016-06-10 | $0.15 | $0.15 | 21,500 |
| 2016-06-09 | $0.16 | $0.16 | 0 |
| 2016-06-08 | $0.16 | $0.16 | 46,900 |
| 2016-06-07 | $0.17 | $0.17 | 64,700 |
| 2016-06-06 | $0.18 | $0.18 | 189,000 |
| 2016-06-03 | $0.18 | $0.18 | 108,000 |
| 2016-06-02 | $0.19 | $0.19 | 242,700 |
| 2016-06-01 | $0.18 | $0.18 | 59,300 |
| 2016-05-31 | $0.20 | $0.20 | 500 |
| 2016-05-27 | $0.20 | $0.20 | 500 |
| 2016-05-26 | $0.20 | $0.20 | 15,800 |
| 2016-05-25 | $0.20 | $0.20 | 500 |
| 2016-05-24 | $0.20 | $0.20 | 74,600 |
| 2016-05-23 | $0.20 | $0.20 | 89,600 |
| 2016-05-20 | $0.21 | $0.21 | 23,400 |
| 2016-05-19 | $0.21 | $0.21 | 24,000 |
| 2016-05-18 | $0.22 | $0.22 | 97,500 |
| 2016-05-17 | $0.22 | $0.22 | 101,500 |
| 2016-05-16 | $0.22 | $0.22 | 129,000 |
| 2016-05-13 | $0.20 | $0.20 | 93,600 |
| 2016-05-12 | $0.23 | $0.23 | 56,500 |
| 2016-05-11 | $0.24 | $0.24 | 34,100 |
| 2016-05-10 | $0.23 | $0.23 | 3,500 |
| 2016-05-09 | $0.23 | $0.23 | 900 |
| 2016-05-06 | $0.22 | $0.22 | 6,800 |
| 2016-05-05 | $0.23 | $0.23 | 0 |
| 2016-05-04 | $0.23 | $0.23 | 24,400 |
| 2016-05-03 | $0.23 | $0.23 | 8,100 |
| 2016-05-02 | $0.23 | $0.23 | 9,100 |
| 2016-04-29 | $0.24 | $0.24 | 32,900 |
| 2016-04-28 | $0.24 | $0.24 | 8,500 |
| 2016-04-27 | $0.24 | $0.24 | 1,000 |
| 2016-04-26 | $0.24 | $0.24 | 27,900 |
| 2016-04-25 | $0.24 | $0.24 | 0 |
| 2016-04-22 | $0.24 | $0.24 | 14,500 |
| 2016-04-21 | $0.25 | $0.25 | 2,500 |
| 2016-04-20 | $0.25 | $0.25 | 12,500 |
| 2016-04-19 | $0.25 | $0.25 | 1,000 |
| 2016-04-18 | $0.25 | $0.25 | 12,500 |
| 2016-04-15 | $0.25 | $0.25 | 8,000 |
| 2016-04-14 | $0.25 | $0.25 | 40,600 |
| 2016-04-13 | $0.25 | $0.25 | 16,400 |
| 2016-04-12 | $0.25 | $0.25 | 200 |
| 2016-04-11 | $0.25 | $0.25 | 5,700 |
| 2016-04-08 | $0.26 | $0.26 | 23,500 |
| 2016-04-07 | $0.26 | $0.26 | 500 |
| 2016-04-06 | $0.26 | $0.26 | 1,300 |
| 2016-04-05 | $0.25 | $0.25 | 1,300 |
| 2016-04-04 | $0.23 | $0.23 | 8,000 |
| 2016-04-01 | $0.23 | $0.23 | 6,300 |
| 2016-03-31 | $0.23 | $0.23 | 53,700 |
| 2016-03-30 | $0.23 | $0.23 | 4,400 |
| 2016-03-29 | $0.24 | $0.24 | 14,900 |
| 2016-03-28 | $0.26 | $0.26 | 300 |
| 2016-03-24 | $0.22 | $0.22 | 253,600 |
| 2016-03-23 | $0.27 | $0.27 | 18,800 |
| 2016-03-22 | $0.28 | $0.28 | 900 |
| 2016-03-21 | $0.28 | $0.28 | 100 |
| 2016-03-18 | $0.27 | $0.27 | 33,200 |
| 2016-03-17 | $0.30 | $0.30 | 9,800 |
| 2016-03-16 | $0.30 | $0.30 | 200 |
| 2016-03-15 | $0.30 | $0.30 | 200 |
| 2016-03-14 | $0.30 | $0.30 | 100 |
| 2016-03-11 | $0.30 | $0.30 | 300 |
| 2016-03-10 | $0.30 | $0.30 | 500 |
| 2016-03-09 | $0.31 | $0.31 | 600 |
| 2016-03-08 | $0.31 | $0.31 | 11,100 |
| 2016-03-07 | $0.30 | $0.30 | 2,500 |
| 2016-03-04 | $0.30 | $0.30 | 2,500 |
| 2016-03-03 | $0.30 | $0.30 | 1,700 |
| 2016-03-02 | $0.30 | $0.30 | 58,500 |
| 2016-03-01 | $0.29 | $0.29 | 5,100 |
| 2016-02-29 | $0.30 | $0.30 | 12,800 |
| 2016-02-26 | $0.30 | $0.30 | 108,200 |
| 2016-02-25 | $0.30 | $0.30 | 200 |
| 2016-02-24 | $0.30 | $0.30 | 52,300 |
| 2016-02-23 | $0.30 | $0.30 | 42,000 |
| 2016-02-22 | $0.30 | $0.30 | 77,600 |
| 2016-02-19 | $0.25 | $0.25 | 5,000 |
| 2016-02-18 | $0.25 | $0.25 | 12,800 |
| 2016-02-17 | $0.25 | $0.25 | 6,400 |
| 2016-02-16 | $0.25 | $0.25 | 245,700 |
| 2016-02-12 | $0.22 | $0.22 | 195,500 |
| 2016-02-11 | $0.22 | $0.22 | 77,300 |
| 2016-02-10 | $0.24 | $0.24 | 83,000 |
| 2016-02-09 | $0.24 | $0.24 | 463,200 |
| 2016-02-08 | $0.29 | $0.29 | 200 |
| 2016-02-05 | $0.29 | $0.29 | 900 |
| 2016-02-04 | $0.29 | $0.29 | 11,200 |
| 2016-02-03 | $0.29 | $0.29 | 4,500 |
| 2016-02-02 | $0.30 | $0.30 | 11,300 |
| 2016-02-01 | $0.29 | $0.29 | 3,000 |
| 2016-01-29 | $0.30 | $0.30 | 111,900 |
| 2016-01-28 | $0.30 | $0.30 | 4,900 |
| 2016-01-27 | $0.30 | $0.30 | 35,300 |
| 2016-01-26 | $0.30 | $0.30 | 6,400 |
| 2016-01-25 | $0.31 | $0.31 | 176,900 |
| 2016-01-22 | $0.30 | $0.30 | 28,000 |
| 2016-01-21 | $0.31 | $0.31 | 75,000 |
| 2016-01-20 | $0.32 | $0.32 | 19,600 |
| 2016-01-19 | $0.32 | $0.32 | 4,500 |
| 2016-01-15 | $0.31 | $0.31 | 24,100 |
| 2016-01-14 | $0.32 | $0.32 | 1,200 |
| 2016-01-13 | $0.30 | $0.30 | 109,700 |
| 2016-01-12 | $0.29 | $0.29 | 111,000 |
| 2016-01-11 | $0.34 | $0.34 | 140,200 |
| 2016-01-08 | $0.38 | $0.38 | 202,700 |
| 2016-01-07 | $0.35 | $0.35 | 94,000 |
| 2016-01-06 | $0.33 | $0.33 | 173,200 |
| 2016-01-05 | $0.29 | $0.29 | 4,400 |
| 2016-01-04 | $0.30 | $0.30 | 5,400 |