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
- 2004-10-28 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 | $0.07 | $0.07 | 80,100 |
| 2016-12-29 | $0.06 | $0.06 | 35,200 |
| 2016-12-28 | $0.07 | $0.07 | 202,105 |
| 2016-12-27 | $0.06 | $0.06 | 1,079,188 |
| 2016-12-23 | $0.07 | $0.07 | 866,308 |
| 2016-12-22 | $0.05 | $0.05 | 32,000 |
| 2016-12-21 | $0.05 | $0.05 | 13,101 |
| 2016-12-20 | $0.05 | $0.05 | 19,784 |
| 2016-12-19 | $0.05 | $0.05 | 3,666 |
| 2016-12-16 | $0.05 | $0.05 | 348,231 |
| 2016-12-15 | $0.05 | $0.05 | 14,192 |
| 2016-12-14 | $0.05 | $0.05 | 99,066 |
| 2016-12-13 | $0.06 | $0.06 | 7,433 |
| 2016-12-12 | $0.05 | $0.05 | 185,928 |
| 2016-12-09 | $0.06 | $0.06 | 79,837 |
| 2016-12-08 | $0.05 | $0.05 | 56,766 |
| 2016-12-07 | $0.05 | $0.05 | 37,500 |
| 2016-12-06 | $0.05 | $0.05 | 135,000 |
| 2016-12-05 | $0.05 | $0.05 | 40,000 |
| 2016-12-02 | $0.06 | $0.06 | 223,252 |
| 2016-12-01 | $0.05 | $0.05 | 109,900 |
| 2016-11-30 | $0.06 | $0.06 | 385,835 |
| 2016-11-29 | $0.06 | $0.06 | 165,000 |
| 2016-11-28 | $0.06 | $0.06 | 60,809 |
| 2016-11-25 | $0.06 | $0.06 | 2,000 |
| 2016-11-23 | $0.06 | $0.06 | 133,607 |
| 2016-11-22 | $0.05 | $0.05 | 75,904 |
| 2016-11-21 | $0.06 | $0.06 | 61,750 |
| 2016-11-18 | $0.06 | $0.06 | 186,100 |
| 2016-11-17 | $0.06 | $0.06 | 209,114 |
| 2016-11-16 | $0.06 | $0.06 | 160,708 |
| 2016-11-15 | $0.06 | $0.06 | 253,974 |
| 2016-11-14 | $0.07 | $0.07 | 271,128 |
| 2016-11-11 | $0.05 | $0.05 | 921,640 |
| 2016-11-10 | $0.07 | $0.07 | 340,214 |
| 2016-11-09 | $0.05 | $0.05 | 373,100 |
| 2016-11-08 | $0.05 | $0.05 | 10,000 |
| 2016-11-07 | $0.05 | $0.05 | 8,500 |
| 2016-11-04 | $0.05 | $0.05 | 273,162 |
| 2016-11-03 | $0.04 | $0.04 | 36,000 |
| 2016-11-02 | $0.04 | $0.04 | 0 |
| 2016-11-01 | $0.04 | $0.04 | 492,142 |
| 2016-10-31 | $0.04 | $0.04 | 99,985 |
| 2016-10-28 | $0.04 | $0.04 | 111,992 |
| 2016-10-27 | $0.04 | $0.04 | 197,263 |
| 2016-10-26 | $0.05 | $0.05 | 25,087 |
| 2016-10-25 | $0.05 | $0.05 | 15,600 |
| 2016-10-24 | $0.05 | $0.05 | 41,100 |
| 2016-10-21 | $0.04 | $0.04 | 20,000 |
| 2016-10-20 | $0.04 | $0.04 | 14,303 |
| 2016-10-19 | $0.05 | $0.05 | 0 |
| 2016-10-18 | $0.05 | $0.05 | 0 |
| 2016-10-17 | $0.05 | $0.05 | 31,715 |
| 2016-10-14 | $0.04 | $0.04 | 17,600 |
| 2016-10-13 | $0.04 | $0.04 | 61,700 |
| 2016-10-12 | $0.04 | $0.04 | 138,034 |
| 2016-10-11 | $0.04 | $0.04 | 766 |
| 2016-10-10 | $0.03 | $0.03 | 68,534 |
| 2016-10-07 | $0.04 | $0.04 | 68,000 |
| 2016-10-06 | $0.03 | $0.03 | 79,666 |
| 2016-10-05 | $0.04 | $0.04 | 62,500 |
| 2016-10-04 | $0.04 | $0.04 | 20,200 |
| 2016-10-03 | $0.04 | $0.04 | 14,000 |
| 2016-09-30 | $0.04 | $0.04 | 8,100 |
| 2016-09-29 | $0.04 | $0.04 | 11,000 |
| 2016-09-28 | $0.04 | $0.04 | 51,400 |
| 2016-09-27 | $0.04 | $0.04 | 5,100 |
| 2016-09-26 | $0.04 | $0.04 | 0 |
| 2016-09-23 | $0.04 | $0.04 | 25,250 |
| 2016-09-22 | $0.04 | $0.04 | 14,400 |
| 2016-09-21 | $0.04 | $0.04 | 61,000 |
| 2016-09-20 | $0.04 | $0.04 | 54,000 |
| 2016-09-19 | $0.04 | $0.04 | 124,695 |
| 2016-09-16 | $0.04 | $0.04 | 158,100 |
| 2016-09-15 | $0.04 | $0.04 | 28,200 |
| 2016-09-14 | $0.04 | $0.04 | 241,000 |
| 2016-09-13 | $0.04 | $0.04 | 66,900 |
| 2016-09-12 | $0.05 | $0.05 | 31,054 |
| 2016-09-09 | $0.05 | $0.05 | 15,214 |
| 2016-09-08 | $0.05 | $0.05 | 28,292 |
| 2016-09-07 | $0.05 | $0.05 | 5,000 |
| 2016-09-06 | $0.05 | $0.05 | 32,986 |
| 2016-09-02 | $0.05 | $0.05 | 27,000 |
| 2016-09-01 | $0.05 | $0.05 | 0 |
| 2016-08-31 | $0.05 | $0.05 | 0 |
| 2016-08-30 | $0.05 | $0.05 | 82,500 |
| 2016-08-29 | $0.05 | $0.05 | 19,624 |
| 2016-08-26 | $0.05 | $0.05 | 25,000 |
| 2016-08-25 | $0.05 | $0.05 | 43,393 |
| 2016-08-24 | $0.05 | $0.05 | 0 |
| 2016-08-23 | $0.05 | $0.05 | 0 |
| 2016-08-22 | $0.05 | $0.05 | 27,200 |
| 2016-08-19 | $0.05 | $0.05 | 53,150 |
| 2016-08-18 | $0.05 | $0.05 | 9,750 |
| 2016-08-17 | $0.05 | $0.05 | 0 |
| 2016-08-16 | $0.05 | $0.05 | 0 |
| 2016-08-15 | $0.05 | $0.05 | 0 |
| 2016-08-12 | $0.05 | $0.05 | 0 |
| 2016-08-11 | $0.05 | $0.05 | 100 |
| 2016-08-10 | $0.04 | $0.04 | 84,355 |
| 2016-08-09 | $0.04 | $0.04 | 66,100 |
| 2016-08-08 | $0.05 | $0.05 | 65,100 |
| 2016-08-05 | $0.05 | $0.05 | 41,000 |
| 2016-08-04 | $0.05 | $0.05 | 25,000 |
| 2016-08-03 | $0.05 | $0.05 | 10,000 |
| 2016-08-02 | $0.05 | $0.05 | 367,572 |
| 2016-08-01 | $0.06 | $0.06 | 20,100 |
| 2016-07-29 | $0.06 | $0.06 | 58,000 |
| 2016-07-28 | $0.05 | $0.05 | 13,410 |
| 2016-07-27 | $0.05 | $0.05 | 33,000 |
| 2016-07-26 | $0.05 | $0.05 | 77,544 |
| 2016-07-25 | $0.05 | $0.05 | 80,000 |
| 2016-07-22 | $0.06 | $0.06 | 193,500 |
| 2016-07-21 | $0.05 | $0.05 | 167,378 |
| 2016-07-20 | $0.05 | $0.05 | 25,000 |
| 2016-07-19 | $0.05 | $0.05 | 13,000 |
| 2016-07-18 | $0.06 | $0.06 | 80,693 |
| 2016-07-15 | $0.05 | $0.05 | 37,666 |
| 2016-07-14 | $0.05 | $0.05 | 7,812 |
| 2016-07-13 | $0.05 | $0.05 | 40,000 |
| 2016-07-12 | $0.06 | $0.06 | 24,170 |
| 2016-07-11 | $0.05 | $0.05 | 170,376 |
| 2016-07-08 | $0.06 | $0.06 | 0 |
| 2016-07-07 | $0.06 | $0.06 | 100 |
| 2016-07-06 | $0.05 | $0.05 | 17,520 |
| 2016-07-05 | $0.06 | $0.06 | 38,250 |
| 2016-07-01 | $0.06 | $0.06 | 0 |
| 2016-06-30 | $0.06 | $0.06 | 0 |
| 2016-06-29 | $0.06 | $0.06 | 165,250 |
| 2016-06-28 | $0.06 | $0.06 | 6,500 |
| 2016-06-27 | $0.06 | $0.06 | 65,018 |
| 2016-06-24 | $0.06 | $0.06 | 23,700 |
| 2016-06-23 | $0.06 | $0.06 | 40,150 |
| 2016-06-22 | $0.06 | $0.06 | 100 |
| 2016-06-21 | $0.06 | $0.06 | 0 |
| 2016-06-20 | $0.06 | $0.06 | 127,324 |
| 2016-06-17 | $0.05 | $0.05 | 22,967 |
| 2016-06-16 | $0.05 | $0.05 | 2,000 |
| 2016-06-15 | $0.05 | $0.05 | 0 |
| 2016-06-14 | $0.05 | $0.05 | 2,755 |
| 2016-06-13 | $0.05 | $0.05 | 31,500 |
| 2016-06-10 | $0.05 | $0.05 | 80,000 |
| 2016-06-09 | $0.05 | $0.05 | 141,000 |
| 2016-06-08 | $0.05 | $0.05 | 35,000 |
| 2016-06-07 | $0.05 | $0.05 | 30,000 |
| 2016-06-06 | $0.05 | $0.05 | 95,432 |
| 2016-06-03 | $0.05 | $0.05 | 58,150 |
| 2016-06-02 | $0.05 | $0.05 | 71,750 |
| 2016-06-01 | $0.05 | $0.05 | 142,622 |
| 2016-05-31 | $0.06 | $0.06 | 89,471 |
| 2016-05-27 | $0.05 | $0.05 | 16,100 |
| 2016-05-26 | $0.05 | $0.05 | 193,300 |
| 2016-05-25 | $0.06 | $0.06 | 33,180 |
| 2016-05-24 | $0.06 | $0.06 | 0 |
| 2016-05-23 | $0.06 | $0.06 | 0 |
| 2016-05-20 | $0.06 | $0.06 | 0 |
| 2016-05-19 | $0.06 | $0.06 | 91,123 |
| 2016-05-18 | $0.06 | $0.06 | 134,200 |
| 2016-05-17 | $0.06 | $0.06 | 0 |
| 2016-05-16 | $0.06 | $0.06 | 14,100 |
| 2016-05-13 | $0.06 | $0.06 | 91,649 |
| 2016-05-12 | $0.05 | $0.05 | 55,000 |
| 2016-05-11 | $0.05 | $0.05 | 121,356 |
| 2016-05-10 | $0.06 | $0.06 | 10,000 |
| 2016-05-09 | $0.06 | $0.06 | 10,000 |
| 2016-05-06 | $0.06 | $0.06 | 53,656 |
| 2016-05-05 | $0.06 | $0.06 | 6,943 |
| 2016-05-04 | $0.06 | $0.06 | 83,670 |
| 2016-05-03 | $0.07 | $0.07 | 12,223 |
| 2016-05-02 | $0.06 | $0.06 | 65,000 |
| 2016-04-29 | $0.06 | $0.06 | 0 |
| 2016-04-28 | $0.06 | $0.06 | 165,581 |
| 2016-04-27 | $0.06 | $0.06 | 24,000 |
| 2016-04-26 | $0.07 | $0.07 | 10,000 |
| 2016-04-25 | $0.07 | $0.07 | 67,850 |
| 2016-04-22 | $0.06 | $0.06 | 74,240 |
| 2016-04-21 | $0.06 | $0.06 | 64,700 |
| 2016-04-20 | $0.07 | $0.07 | 154,205 |
| 2016-04-19 | $0.07 | $0.07 | 174,195 |
| 2016-04-18 | $0.07 | $0.07 | 48,800 |
| 2016-04-15 | $0.07 | $0.07 | 312,995 |
| 2016-04-14 | $0.06 | $0.06 | 185,751 |
| 2016-04-13 | $0.05 | $0.05 | 18,577 |
| 2016-04-12 | $0.05 | $0.05 | 79,977 |
| 2016-04-11 | $0.05 | $0.05 | 57,600 |
| 2016-04-08 | $0.05 | $0.05 | 95,918 |
| 2016-04-07 | $0.05 | $0.05 | 28,582 |
| 2016-04-06 | $0.04 | $0.04 | 47,322 |
| 2016-04-05 | $0.05 | $0.05 | 4,840 |
| 2016-04-04 | $0.05 | $0.05 | 6,030 |
| 2016-04-01 | $0.05 | $0.05 | 145,428 |
| 2016-03-31 | $0.06 | $0.06 | 40,700 |
| 2016-03-30 | $0.05 | $0.05 | 143,400 |
| 2016-03-29 | $0.06 | $0.06 | 60,100 |
| 2016-03-28 | $0.06 | $0.06 | 202,282 |
| 2016-03-24 | $0.06 | $0.06 | 58,700 |
| 2016-03-23 | $0.06 | $0.06 | 133,846 |
| 2016-03-22 | $0.06 | $0.06 | 32,399 |
| 2016-03-21 | $0.06 | $0.06 | 176,503 |
| 2016-03-18 | $0.06 | $0.06 | 179,568 |
| 2016-03-17 | $0.06 | $0.06 | 0 |
| 2016-03-16 | $0.06 | $0.06 | 3,234 |
| 2016-03-15 | $0.06 | $0.06 | 0 |
| 2016-03-14 | $0.06 | $0.06 | 70,100 |
| 2016-03-11 | $0.06 | $0.06 | 600 |
| 2016-03-10 | $0.06 | $0.06 | 0 |
| 2016-03-09 | $0.06 | $0.06 | 2,800 |
| 2016-03-08 | $0.06 | $0.06 | 6,600 |
| 2016-03-07 | $0.06 | $0.06 | 56,059 |
| 2016-03-04 | $0.06 | $0.06 | 13,835 |
| 2016-03-03 | $0.06 | $0.06 | 13,700 |
| 2016-03-02 | $0.06 | $0.06 | 23,333 |
| 2016-03-01 | $0.06 | $0.06 | 247,887 |
| 2016-02-29 | $0.07 | $0.07 | 10,100 |
| 2016-02-26 | $0.06 | $0.06 | 67,530 |
| 2016-02-25 | $0.07 | $0.07 | 97,100 |
| 2016-02-24 | $0.07 | $0.07 | 114,199 |
| 2016-02-23 | $0.07 | $0.07 | 3,850 |
| 2016-02-22 | $0.07 | $0.07 | 35,100 |
| 2016-02-19 | $0.07 | $0.07 | 227,395 |
| 2016-02-18 | $0.07 | $0.07 | 7,435 |
| 2016-02-17 | $0.07 | $0.07 | 260,075 |
| 2016-02-16 | $0.07 | $0.07 | 285,610 |
| 2016-02-12 | $0.07 | $0.07 | 69,200 |
| 2016-02-11 | $0.07 | $0.07 | 198,254 |
| 2016-02-10 | $0.08 | $0.08 | 50,050 |
| 2016-02-09 | $0.07 | $0.07 | 234,134 |
| 2016-02-08 | $0.08 | $0.08 | 221,350 |
| 2016-02-05 | $0.08 | $0.08 | 547,173 |
| 2016-02-04 | $0.07 | $0.07 | 348,492 |
| 2016-02-03 | $0.06 | $0.06 | 144,593 |
| 2016-02-02 | $0.06 | $0.06 | 2,680 |
| 2016-02-01 | $0.06 | $0.06 | 325,697 |
| 2016-01-29 | $0.06 | $0.06 | 577,765 |
| 2016-01-28 | $0.06 | $0.06 | 183,300 |
| 2016-01-27 | $0.05 | $0.05 | 112,145 |
| 2016-01-26 | $0.05 | $0.05 | 6,900 |
| 2016-01-25 | $0.05 | $0.05 | 193,407 |
| 2016-01-22 | $0.04 | $0.04 | 160,575 |
| 2016-01-21 | $0.04 | $0.04 | 103,485 |
| 2016-01-20 | $0.04 | $0.04 | 424,632 |
| 2016-01-19 | $0.04 | $0.04 | 298,200 |
| 2016-01-15 | $0.04 | $0.04 | 0 |
| 2016-01-14 | $0.04 | $0.04 | 100 |
| 2016-01-13 | $0.04 | $0.04 | 55,100 |
| 2016-01-12 | $0.04 | $0.04 | 64,325 |
| 2016-01-11 | $0.03 | $0.03 | 90,000 |
| 2016-01-08 | $0.04 | $0.04 | 81,000 |
| 2016-01-07 | $0.03 | $0.03 | 22,102 |
| 2016-01-06 | $0.03 | $0.03 | 349,001 |
| 2016-01-05 | $0.03 | $0.03 | 0 |
| 2016-01-04 | $0.03 | $0.03 | 68,162 |