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 | 17,500 |
| 2016-12-29 | $0.01 | $0.01 | 31,591 |
| 2016-12-28 | $0.02 | $0.02 | 0 |
| 2016-12-27 | $0.02 | $0.02 | 458 |
| 2016-12-23 | $0.03 | $0.03 | 7,684 |
| 2016-12-22 | $0.03 | $0.03 | 0 |
| 2016-12-21 | $0.03 | $0.03 | 677 |
| 2016-12-20 | $0.01 | $0.01 | 350 |
| 2016-12-19 | $0.03 | $0.03 | 467 |
| 2016-12-16 | $0.03 | $0.03 | 0 |
| 2016-12-15 | $0.03 | $0.03 | 65,500 |
| 2016-12-14 | $0.03 | $0.03 | 52,900 |
| 2016-12-13 | $0.03 | $0.03 | 40,267 |
| 2016-12-12 | $0.03 | $0.03 | 193,698 |
| 2016-12-09 | $0.02 | $0.02 | 537,202 |
| 2016-12-08 | $0.03 | $0.03 | 12,500 |
| 2016-12-07 | $0.03 | $0.03 | 2,000 |
| 2016-12-06 | $0.03 | $0.03 | 42,972 |
| 2016-12-05 | $0.02 | $0.02 | 23,558 |
| 2016-12-02 | $0.02 | $0.02 | 0 |
| 2016-12-01 | $0.02 | $0.02 | 0 |
| 2016-11-30 | $0.02 | $0.02 | 20,000 |
| 2016-11-29 | $0.02 | $0.02 | 0 |
| 2016-11-28 | $0.02 | $0.02 | 24,205 |
| 2016-11-25 | $0.02 | $0.02 | 0 |
| 2016-11-23 | $0.02 | $0.02 | 27,250 |
| 2016-11-22 | $0.02 | $0.02 | 40,000 |
| 2016-11-21 | $0.02 | $0.02 | 28,750 |
| 2016-11-18 | $0.02 | $0.02 | 0 |
| 2016-11-17 | $0.02 | $0.02 | 0 |
| 2016-11-16 | $0.02 | $0.02 | 0 |
| 2016-11-15 | $0.02 | $0.02 | 56,000 |
| 2016-11-14 | $0.02 | $0.02 | 0 |
| 2016-11-11 | $0.02 | $0.02 | 0 |
| 2016-11-10 | $0.02 | $0.02 | 500 |
| 2016-11-09 | $0.02 | $0.02 | 250 |
| 2016-11-08 | $0.02 | $0.02 | 0 |
| 2016-11-07 | $0.02 | $0.02 | 25,400 |
| 2016-11-04 | $0.02 | $0.02 | 0 |
| 2016-11-03 | $0.02 | $0.02 | 50,000 |
| 2016-11-02 | $0.02 | $0.02 | 111,150 |
| 2016-11-01 | $0.02 | $0.02 | 444 |
| 2016-10-31 | $0.01 | $0.01 | 74,500 |
| 2016-10-28 | $0.02 | $0.02 | 102,122 |
| 2016-10-27 | $0.01 | $0.01 | 85 |
| 2016-10-26 | $0.02 | $0.02 | 25,250 |
| 2016-10-25 | $0.02 | $0.02 | 25,500 |
| 2016-10-24 | $0.02 | $0.02 | 0 |
| 2016-10-21 | $0.02 | $0.02 | 815 |
| 2016-10-20 | $0.02 | $0.02 | 197,033 |
| 2016-10-19 | $0.02 | $0.02 | 156,155 |
| 2016-10-18 | $0.02 | $0.02 | 37,410 |
| 2016-10-17 | $0.02 | $0.02 | 1,010 |
| 2016-10-14 | $0.01 | $0.01 | 155,802 |
| 2016-10-13 | $0.02 | $0.02 | 25,500 |
| 2016-10-12 | $0.01 | $0.01 | 10,500 |
| 2016-10-11 | $0.02 | $0.02 | 160,500 |
| 2016-10-10 | $0.01 | $0.01 | 0 |
| 2016-10-07 | $0.01 | $0.01 | 0 |
| 2016-10-06 | $0.01 | $0.01 | 6,190 |
| 2016-10-05 | $0.01 | $0.01 | 134,790 |
| 2016-10-04 | $0.02 | $0.02 | 0 |
| 2016-10-03 | $0.02 | $0.02 | 10,030 |
| 2016-09-30 | $0.01 | $0.01 | 5,025 |
| 2016-09-29 | $0.01 | $0.01 | 2,398 |
| 2016-09-28 | $0.01 | $0.01 | 0 |
| 2016-09-27 | $0.01 | $0.01 | 77,750 |
| 2016-09-26 | $0.02 | $0.02 | 35,500 |
| 2016-09-23 | $0.01 | $0.01 | 40,820 |
| 2016-09-22 | $0.01 | $0.01 | 165,365 |
| 2016-09-21 | $0.01 | $0.01 | 181,666 |
| 2016-09-20 | $0.01 | $0.01 | 225,501 |
| 2016-09-19 | $0.01 | $0.01 | 100,000 |
| 2016-09-16 | $0.01 | $0.01 | 50,150 |
| 2016-09-15 | $0.01 | $0.01 | 275,855 |
| 2016-09-14 | $0.01 | $0.01 | 632,794 |
| 2016-09-13 | $0.01 | $0.01 | 767,864 |
| 2016-09-12 | $0.01 | $0.01 | 0 |
| 2016-09-09 | $0.01 | $0.01 | 7,500 |
| 2016-09-08 | $0.01 | $0.01 | 0 |
| 2016-09-07 | $0.01 | $0.01 | 149,535 |
| 2016-09-06 | $0.02 | $0.02 | 392,683 |
| 2016-09-02 | $0.01 | $0.01 | 110,246 |
| 2016-09-01 | $0.01 | $0.01 | 132,794 |
| 2016-08-31 | $0.01 | $0.01 | 110,500 |
| 2016-08-30 | $0.01 | $0.01 | 307,000 |
| 2016-08-29 | $0.01 | $0.01 | 1,796,864 |
| 2016-08-26 | $0.02 | $0.02 | 11,500 |
| 2016-08-25 | $0.02 | $0.02 | 17,549 |
| 2016-08-24 | $0.02 | $0.02 | 3,502,200 |
| 2016-08-23 | $0.02 | $0.02 | 1,317,042 |
| 2016-08-22 | $0.01 | $0.01 | 2,025,588 |
| 2016-08-19 | $0.01 | $0.01 | 1,768,715 |
| 2016-08-18 | $0.02 | $0.02 | 3,277,849 |
| 2016-08-17 | $0.02 | $0.02 | 1,457,293 |
| 2016-08-16 | $0.03 | $0.03 | 510,761 |
| 2016-08-15 | $0.03 | $0.03 | 747,138 |
| 2016-08-12 | $0.03 | $0.03 | 1,723,187 |
| 2016-08-11 | $0.03 | $0.03 | 149,411 |
| 2016-08-10 | $0.04 | $0.04 | 10,311 |
| 2016-08-09 | $0.03 | $0.03 | 0 |
| 2016-08-08 | $0.03 | $0.03 | 11,750 |
| 2016-08-05 | $0.04 | $0.04 | 30,160 |
| 2016-08-04 | $0.04 | $0.04 | 4,800 |
| 2016-08-03 | $0.04 | $0.04 | 24,450 |
| 2016-08-02 | $0.03 | $0.03 | 12,050 |
| 2016-08-01 | $0.03 | $0.03 | 8,000 |
| 2016-07-29 | $0.03 | $0.03 | 87,483 |
| 2016-07-28 | $0.03 | $0.03 | 54,946 |
| 2016-07-27 | $0.04 | $0.04 | 62,400 |
| 2016-07-26 | $0.03 | $0.03 | 54,368 |
| 2016-07-25 | $0.04 | $0.04 | 35,018 |
| 2016-07-22 | $0.04 | $0.04 | 128,568 |
| 2016-07-21 | $0.03 | $0.03 | 56,767 |
| 2016-07-20 | $0.03 | $0.03 | 2,050 |
| 2016-07-19 | $0.03 | $0.03 | 47,451 |
| 2016-07-18 | $0.03 | $0.03 | 22,420 |
| 2016-07-15 | $0.03 | $0.03 | 52,150 |
| 2016-07-14 | $0.03 | $0.03 | 165,667 |
| 2016-07-13 | $0.02 | $0.02 | 605,685 |
| 2016-07-12 | $0.02 | $0.02 | 1,029,720 |
| 2016-07-11 | $0.03 | $0.03 | 110,750 |
| 2016-07-08 | $0.04 | $0.04 | 35,500 |
| 2016-07-07 | $0.03 | $0.03 | 61,683 |
| 2016-07-06 | $0.04 | $0.04 | 0 |
| 2016-07-05 | $0.04 | $0.04 | 6,000 |
| 2016-07-01 | $0.04 | $0.04 | 48,500 |
| 2016-06-30 | $0.04 | $0.04 | 6,634 |
| 2016-06-29 | $0.04 | $0.04 | 14,131 |
| 2016-06-28 | $0.04 | $0.04 | 0 |
| 2016-06-27 | $0.04 | $0.04 | 51,400 |
| 2016-06-24 | $0.04 | $0.04 | 1,775 |
| 2016-06-23 | $0.04 | $0.04 | 55,403 |
| 2016-06-22 | $0.04 | $0.04 | 0 |
| 2016-06-21 | $0.04 | $0.04 | 6,200 |
| 2016-06-20 | $0.04 | $0.04 | 51,500 |
| 2016-06-17 | $0.04 | $0.04 | 0 |
| 2016-06-16 | $0.04 | $0.04 | 575 |
| 2016-06-15 | $0.04 | $0.04 | 8,670 |
| 2016-06-14 | $0.04 | $0.04 | 14,560 |
| 2016-06-13 | $0.04 | $0.04 | 0 |
| 2016-06-10 | $0.04 | $0.04 | 28,000 |
| 2016-06-09 | $0.04 | $0.04 | 0 |
| 2016-06-08 | $0.04 | $0.04 | 32,000 |
| 2016-06-07 | $0.03 | $0.03 | 0 |
| 2016-06-06 | $0.03 | $0.03 | 20,600 |
| 2016-06-03 | $0.03 | $0.03 | 1,580 |
| 2016-06-02 | $0.03 | $0.03 | 0 |
| 2016-06-01 | $0.03 | $0.03 | 500 |
| 2016-05-31 | $0.03 | $0.03 | 15,222 |
| 2016-05-27 | $0.03 | $0.03 | 31,932 |
| 2016-05-26 | $0.03 | $0.03 | 11,997 |
| 2016-05-25 | $0.03 | $0.03 | 10,875 |
| 2016-05-24 | $0.03 | $0.03 | 39,620 |
| 2016-05-23 | $0.03 | $0.03 | 1,100 |
| 2016-05-20 | $0.03 | $0.03 | 23,000 |
| 2016-05-19 | $0.03 | $0.03 | 414,150 |
| 2016-05-18 | $0.03 | $0.03 | 224,000 |
| 2016-05-17 | $0.03 | $0.03 | 638,065 |
| 2016-05-16 | $0.04 | $0.04 | 221,940 |
| 2016-05-13 | $0.04 | $0.04 | 132,778 |
| 2016-05-12 | $0.03 | $0.03 | 957,326 |
| 2016-05-11 | $0.03 | $0.03 | 40,151 |
| 2016-05-10 | $0.03 | $0.03 | 250,171 |
| 2016-05-09 | $0.03 | $0.03 | 205,825 |
| 2016-05-06 | $0.04 | $0.04 | 122,540 |
| 2016-05-05 | $0.05 | $0.05 | 332,455 |
| 2016-05-04 | $0.04 | $0.04 | 56,625 |
| 2016-05-03 | $0.05 | $0.05 | 88,550 |
| 2016-05-02 | $0.05 | $0.05 | 152,000 |
| 2016-04-29 | $0.05 | $0.05 | 394,925 |
| 2016-04-28 | $0.05 | $0.05 | 118,339 |
| 2016-04-27 | $0.08 | $0.08 | 12,427 |
| 2016-04-26 | $0.09 | $0.09 | 30,450 |
| 2016-04-25 | $0.07 | $0.07 | 470,445 |
| 2016-04-22 | $0.05 | $0.05 | 393,223 |
| 2016-04-21 | $0.06 | $0.06 | 58,314 |
| 2016-04-20 | $0.06 | $0.06 | 186,788 |
| 2016-04-19 | $0.06 | $0.06 | 212,250 |
| 2016-04-18 | $0.06 | $0.06 | 431,050 |
| 2016-04-15 | $0.09 | $0.09 | 92,505 |
| 2016-04-14 | $0.10 | $0.10 | 111,603 |
| 2016-04-13 | $0.09 | $0.09 | 238,176 |
| 2016-04-12 | $0.10 | $0.10 | 140,497 |
| 2016-04-11 | $0.09 | $0.09 | 220,869 |
| 2016-04-08 | $0.12 | $0.12 | 138,103 |
| 2016-04-07 | $0.08 | $0.08 | 134,430 |
| 2016-04-06 | $0.07 | $0.07 | 737,823 |
| 2016-04-05 | $0.08 | $0.08 | 409,607 |
| 2016-04-04 | $0.07 | $0.07 | 257,180 |
| 2016-04-01 | $0.10 | $0.10 | 194,206 |
| 2016-03-31 | $0.09 | $0.09 | 52,313 |
| 2016-03-30 | $0.13 | $0.13 | 130,725 |
| 2016-03-29 | $0.14 | $0.14 | 167,334 |
| 2016-03-28 | $0.08 | $0.08 | 524,987 |
| 2016-03-24 | $0.08 | $0.08 | 162,020 |
| 2016-03-23 | $0.12 | $0.12 | 41,854 |
| 2016-03-22 | $0.16 | $0.16 | 220,311 |
| 2016-03-21 | $0.12 | $0.12 | 181,284 |
| 2016-03-18 | $0.11 | $0.11 | 177,753 |
| 2016-03-17 | $0.17 | $0.17 | 46,042 |
| 2016-03-16 | $0.14 | $0.14 | 193,661 |
| 2016-03-15 | $0.18 | $0.18 | 9,450 |
| 2016-03-14 | $0.18 | $0.18 | 156,794 |
| 2016-03-11 | $0.26 | $0.26 | 47,272 |
| 2016-03-10 | $0.19 | $0.19 | 238,347 |
| 2016-03-09 | $0.18 | $0.18 | 90,830 |
| 2016-03-08 | $0.18 | $0.18 | 191,055 |
| 2016-03-07 | $0.22 | $0.22 | 198,806 |
| 2016-03-04 | $0.56 | $0.56 | 49,956 |
| 2016-03-03 | $0.62 | $0.62 | 113,007 |
| 2016-03-02 | $0.20 | $0.20 | 15,778 |
| 2016-03-01 | $0.26 | $0.26 | 48,089 |
| 2016-02-29 | $0.30 | $0.30 | 20,375 |
| 2016-02-26 | $0.40 | $0.40 | 0 |
| 2016-02-25 | $0.40 | $0.40 | 6,830 |
| 2016-02-24 | $0.46 | $0.46 | 0 |
| 2016-02-23 | $0.46 | $0.46 | 0 |
| 2016-02-22 | $0.46 | $0.46 | 250 |
| 2016-02-19 | $0.46 | $0.46 | 0 |
| 2016-02-18 | $0.46 | $0.46 | 540 |
| 2016-02-17 | $0.46 | $0.46 | 5,850 |
| 2016-02-16 | $0.32 | $0.32 | 12,411 |
| 2016-02-12 | $0.56 | $0.56 | 3,150 |
| 2016-02-11 | $0.56 | $0.56 | 9,241 |
| 2016-02-10 | $0.70 | $0.70 | 1,136 |
| 2016-02-09 | $0.57 | $0.57 | 10,235 |
| 2016-02-08 | $0.76 | $0.76 | 100 |
| 2016-02-05 | $0.84 | $0.84 | 0 |
| 2016-02-04 | $0.84 | $0.84 | 450 |
| 2016-02-03 | $0.86 | $0.86 | 0 |
| 2016-02-02 | $0.86 | $0.86 | 0 |
| 2016-02-01 | $0.86 | $0.86 | 0 |
| 2016-01-29 | $0.86 | $0.86 | 50 |
| 2016-01-28 | $0.83 | $0.83 | 0 |
| 2016-01-27 | $0.83 | $0.83 | 0 |
| 2016-01-26 | $0.83 | $0.83 | 750 |
| 2016-01-25 | $0.90 | $0.90 | 2,175 |
| 2016-01-22 | $1.00 | $1.00 | 3,050 |
| 2016-01-21 | $0.80 | $0.80 | 9,205 |
| 2016-01-20 | $0.74 | $0.74 | 1,820 |
| 2016-01-19 | $0.78 | $0.78 | 0 |
| 2016-01-15 | $0.78 | $0.78 | 300 |
| 2016-01-14 | $0.76 | $0.76 | 150 |
| 2016-01-13 | $0.70 | $0.70 | 0 |
| 2016-01-12 | $0.70 | $0.70 | 122 |
| 2016-01-11 | $0.71 | $0.71 | 145 |
| 2016-01-08 | $0.68 | $0.68 | 0 |
| 2016-01-07 | $0.68 | $0.68 | 112 |
| 2016-01-06 | $0.76 | $0.76 | 0 |
| 2016-01-05 | $0.76 | $0.76 | 4,797 |
| 2016-01-04 | $0.80 | $0.80 | 0 |