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
- 2007-02-23 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 | 109,266 |
| 2016-12-29 | $0.06 | $0.06 | 33,805 |
| 2016-12-28 | $0.06 | $0.06 | 69,283 |
| 2016-12-27 | $0.06 | $0.06 | 195,966 |
| 2016-12-23 | $0.06 | $0.06 | 30,000 |
| 2016-12-22 | $0.08 | $0.08 | 8,000 |
| 2016-12-21 | $0.06 | $0.06 | 5,000 |
| 2016-12-20 | $0.06 | $0.06 | 38,381 |
| 2016-12-19 | $0.06 | $0.06 | 94,843 |
| 2016-12-16 | $0.06 | $0.06 | 55,943 |
| 2016-12-15 | $0.06 | $0.06 | 96,873 |
| 2016-12-14 | $0.06 | $0.06 | 18,350 |
| 2016-12-13 | $0.07 | $0.07 | 0 |
| 2016-12-12 | $0.07 | $0.07 | 78,686 |
| 2016-12-09 | $0.06 | $0.06 | 27,400 |
| 2016-12-08 | $0.08 | $0.08 | 46,214 |
| 2016-12-07 | $0.07 | $0.07 | 26,514 |
| 2016-12-06 | $0.07 | $0.07 | 61,003 |
| 2016-12-05 | $0.06 | $0.06 | 14,750 |
| 2016-12-02 | $0.08 | $0.08 | 0 |
| 2016-12-01 | $0.08 | $0.08 | 0 |
| 2016-11-30 | $0.08 | $0.08 | 22,500 |
| 2016-11-29 | $0.07 | $0.07 | 2,040 |
| 2016-11-28 | $0.07 | $0.07 | 51,125 |
| 2016-11-25 | $0.06 | $0.06 | 18,706 |
| 2016-11-23 | $0.06 | $0.06 | 40,302 |
| 2016-11-22 | $0.07 | $0.07 | 44,835 |
| 2016-11-21 | $0.08 | $0.08 | 3,430 |
| 2016-11-18 | $0.08 | $0.08 | 10,000 |
| 2016-11-17 | $0.08 | $0.08 | 169,750 |
| 2016-11-16 | $0.09 | $0.09 | 3,368 |
| 2016-11-15 | $0.08 | $0.08 | 4,625 |
| 2016-11-14 | $0.08 | $0.08 | 2,889 |
| 2016-11-11 | $0.08 | $0.08 | 0 |
| 2016-11-10 | $0.08 | $0.08 | 4,611 |
| 2016-11-09 | $0.08 | $0.08 | 12,390 |
| 2016-11-08 | $0.08 | $0.08 | 4,691 |
| 2016-11-07 | $0.09 | $0.09 | 21,517 |
| 2016-11-04 | $0.09 | $0.09 | 5,013 |
| 2016-11-03 | $0.09 | $0.09 | 0 |
| 2016-11-02 | $0.09 | $0.09 | 180 |
| 2016-11-01 | $0.09 | $0.09 | 6,342 |
| 2016-10-31 | $0.09 | $0.09 | 90,587 |
| 2016-10-28 | $0.08 | $0.08 | 5,100 |
| 2016-10-27 | $0.08 | $0.08 | 0 |
| 2016-10-26 | $0.08 | $0.08 | 1,250 |
| 2016-10-25 | $0.08 | $0.08 | 48,585 |
| 2016-10-24 | $0.09 | $0.09 | 48,433 |
| 2016-10-21 | $0.09 | $0.09 | 11,015 |
| 2016-10-20 | $0.08 | $0.08 | 24,759 |
| 2016-10-19 | $0.08 | $0.08 | 95,962 |
| 2016-10-18 | $0.09 | $0.09 | 133,216 |
| 2016-10-17 | $0.09 | $0.09 | 3,501 |
| 2016-10-14 | $0.09 | $0.09 | 29,315 |
| 2016-10-13 | $0.08 | $0.08 | 0 |
| 2016-10-12 | $0.08 | $0.08 | 36,256 |
| 2016-10-11 | $0.08 | $0.08 | 92,491 |
| 2016-10-10 | $0.09 | $0.09 | 89,500 |
| 2016-10-07 | $0.09 | $0.09 | 20,025 |
| 2016-10-06 | $0.09 | $0.09 | 0 |
| 2016-10-05 | $0.09 | $0.09 | 66,236 |
| 2016-10-04 | $0.09 | $0.09 | 56,925 |
| 2016-10-03 | $0.09 | $0.09 | 34,117 |
| 2016-09-30 | $0.09 | $0.09 | 22,834 |
| 2016-09-29 | $0.09 | $0.09 | 11,057 |
| 2016-09-28 | $0.09 | $0.09 | 134,340 |
| 2016-09-27 | $0.10 | $0.10 | 198,381 |
| 2016-09-26 | $0.09 | $0.09 | 167,477 |
| 2016-09-23 | $0.10 | $0.10 | 64,959 |
| 2016-09-22 | $0.10 | $0.10 | 1,423 |
| 2016-09-21 | $0.10 | $0.10 | 203,954 |
| 2016-09-20 | $0.09 | $0.09 | 124,200 |
| 2016-09-19 | $0.09 | $0.09 | 127,603 |
| 2016-09-16 | $0.09 | $0.09 | 261,548 |
| 2016-09-15 | $0.09 | $0.09 | 21,682 |
| 2016-09-14 | $0.09 | $0.09 | 96,273 |
| 2016-09-13 | $0.10 | $0.10 | 105,164 |
| 2016-09-12 | $0.11 | $0.11 | 223,736 |
| 2016-09-09 | $0.11 | $0.11 | 1,500 |
| 2016-09-08 | $0.11 | $0.11 | 43,067 |
| 2016-09-07 | $0.12 | $0.12 | 32,231 |
| 2016-09-06 | $0.12 | $0.12 | 93,105 |
| 2016-09-02 | $0.12 | $0.12 | 182,958 |
| 2016-09-01 | $0.12 | $0.11 | 48,273 |
| 2016-08-31 | $0.12 | $0.11 | 58,557 |
| 2016-08-30 | $0.11 | $0.11 | 94,027 |
| 2016-08-29 | $0.09 | $0.09 | 44,171 |
| 2016-08-26 | $0.10 | $0.10 | 49,377 |
| 2016-08-25 | $0.10 | $0.10 | 23,019 |
| 2016-08-24 | $0.10 | $0.10 | 25,700 |
| 2016-08-23 | $0.11 | $0.11 | 71,590 |
| 2016-08-22 | $0.09 | $0.09 | 12,237 |
| 2016-08-19 | $0.09 | $0.09 | 4,500 |
| 2016-08-18 | $0.09 | $0.09 | 11,026 |
| 2016-08-17 | $0.09 | $0.09 | 33,081 |
| 2016-08-16 | $0.09 | $0.09 | 15,166 |
| 2016-08-15 | $0.09 | $0.09 | 26,433 |
| 2016-08-12 | $0.10 | $0.10 | 37,681 |
| 2016-08-11 | $0.09 | $0.09 | 53,500 |
| 2016-08-10 | $0.10 | $0.10 | 20,005 |
| 2016-08-09 | $0.10 | $0.10 | 25,644 |
| 2016-08-08 | $0.10 | $0.10 | 22,500 |
| 2016-08-05 | $0.10 | $0.10 | 79,050 |
| 2016-08-04 | $0.09 | $0.09 | 1,086,433 |
| 2016-08-03 | $0.09 | $0.09 | 141,088 |
| 2016-08-02 | $0.10 | $0.10 | 10,098 |
| 2016-08-01 | $0.10 | $0.10 | 31,840 |
| 2016-07-29 | $0.10 | $0.10 | 1,340 |
| 2016-07-28 | $0.10 | $0.10 | 3,310 |
| 2016-07-27 | $0.09 | $0.09 | 494,313 |
| 2016-07-26 | $0.11 | $0.11 | 113,773 |
| 2016-07-25 | $0.11 | $0.11 | 5,700 |
| 2016-07-22 | $0.09 | $0.09 | 119,301 |
| 2016-07-21 | $0.10 | $0.10 | 117,982 |
| 2016-07-20 | $0.09 | $0.09 | 126,805 |
| 2016-07-19 | $0.09 | $0.09 | 682,082 |
| 2016-07-18 | $0.10 | $0.10 | 277,079 |
| 2016-07-15 | $0.10 | $0.10 | 91,636 |
| 2016-07-14 | $0.10 | $0.10 | 36,802 |
| 2016-07-13 | $0.10 | $0.10 | 106,206 |
| 2016-07-12 | $0.11 | $0.11 | 326,982 |
| 2016-07-11 | $0.12 | $0.12 | 19,375 |
| 2016-07-08 | $0.10 | $0.10 | 13,585 |
| 2016-07-07 | $0.12 | $0.12 | 6,608 |
| 2016-07-06 | $0.12 | $0.12 | 27,000 |
| 2016-07-05 | $0.11 | $0.11 | 29,779 |
| 2016-07-01 | $0.11 | $0.11 | 743,579 |
| 2016-06-30 | $0.12 | $0.12 | 241,410 |
| 2016-06-29 | $0.12 | $0.11 | 279,474 |
| 2016-06-28 | $0.11 | $0.11 | 167,704 |
| 2016-06-27 | $0.10 | $0.10 | 183,119 |
| 2016-06-24 | $0.13 | $0.13 | 8,104 |
| 2016-06-23 | $0.12 | $0.12 | 71,716 |
| 2016-06-22 | $0.13 | $0.13 | 8,266 |
| 2016-06-21 | $0.13 | $0.13 | 81,271 |
| 2016-06-20 | $0.12 | $0.11 | 645,009 |
| 2016-06-17 | $0.12 | $0.12 | 145,180 |
| 2016-06-16 | $0.13 | $0.13 | 55,100 |
| 2016-06-15 | $0.13 | $0.13 | 49,673 |
| 2016-06-14 | $0.13 | $0.13 | 34,075 |
| 2016-06-13 | $0.14 | $0.14 | 279,769 |
| 2016-06-10 | $0.15 | $0.15 | 5,900 |
| 2016-06-09 | $0.15 | $0.15 | 63,586 |
| 2016-06-08 | $0.14 | $0.14 | 63,465 |
| 2016-06-07 | $0.14 | $0.14 | 29,847 |
| 2016-06-06 | $0.15 | $0.15 | 103,171 |
| 2016-06-03 | $0.15 | $0.15 | 71,300 |
| 2016-06-02 | $0.15 | $0.15 | 50,933 |
| 2016-06-01 | $0.16 | $0.16 | 158,437 |
| 2016-05-31 | $0.17 | $0.17 | 29,721 |
| 2016-05-27 | $0.18 | $0.18 | 49,783 |
| 2016-05-26 | $0.15 | $0.15 | 267,547 |
| 2016-05-25 | $0.16 | $0.16 | 455,581 |
| 2016-05-24 | $0.16 | $0.16 | 150,596 |
| 2016-05-23 | $0.18 | $0.18 | 162,750 |
| 2016-05-20 | $0.20 | $0.20 | 12,300 |
| 2016-05-19 | $0.20 | $0.20 | 6,525 |
| 2016-05-18 | $0.20 | $0.20 | 17,719 |
| 2016-05-17 | $0.19 | $0.19 | 190,427 |
| 2016-05-16 | $0.15 | $0.15 | 84,950 |
| 2016-05-13 | $0.17 | $0.17 | 16,550 |
| 2016-05-12 | $0.18 | $0.18 | 27,106 |
| 2016-05-11 | $0.20 | $0.20 | 0 |
| 2016-05-10 | $0.20 | $0.20 | 101,893 |
| 2016-05-09 | $0.20 | $0.20 | 83,256 |
| 2016-05-06 | $0.24 | $0.24 | 16,913 |
| 2016-05-05 | $0.24 | $0.24 | 18,900 |
| 2016-05-04 | $0.24 | $0.24 | 69,521 |
| 2016-05-03 | $0.25 | $0.25 | 46,681 |
| 2016-05-02 | $0.26 | $0.26 | 47,490 |
| 2016-04-29 | $0.24 | $0.24 | 115,309 |
| 2016-04-28 | $0.25 | $0.25 | 79,806 |
| 2016-04-27 | $0.22 | $0.22 | 33,770 |
| 2016-04-26 | $0.23 | $0.23 | 26,871 |
| 2016-04-25 | $0.23 | $0.23 | 84,942 |
| 2016-04-22 | $0.22 | $0.22 | 44,900 |
| 2016-04-21 | $0.21 | $0.21 | 22,392 |
| 2016-04-20 | $0.20 | $0.20 | 135,902 |
| 2016-04-19 | $0.20 | $0.20 | 188,605 |
| 2016-04-18 | $0.24 | $0.24 | 192,913 |
| 2016-04-15 | $0.21 | $0.21 | 91,345 |
| 2016-04-14 | $0.22 | $0.22 | 210,743 |
| 2016-04-13 | $0.20 | $0.20 | 248,493 |
| 2016-04-12 | $0.22 | $0.22 | 336,992 |
| 2016-04-11 | $0.19 | $0.19 | 315,483 |
| 2016-04-08 | $0.19 | $0.19 | 388,823 |
| 2016-04-07 | $0.15 | $0.15 | 411,432 |
| 2016-04-06 | $0.14 | $0.14 | 125,535 |
| 2016-04-05 | $0.13 | $0.13 | 28,131 |
| 2016-04-04 | $0.13 | $0.13 | 80,256 |
| 2016-04-01 | $0.12 | $0.12 | 115,563 |
| 2016-03-31 | $0.12 | $0.12 | 47,819 |
| 2016-03-30 | $0.13 | $0.13 | 160,586 |
| 2016-03-29 | $0.13 | $0.13 | 23,350 |
| 2016-03-28 | $0.15 | $0.15 | 24,340 |
| 2016-03-24 | $0.14 | $0.14 | 28,748 |
| 2016-03-23 | $0.15 | $0.15 | 28,277 |
| 2016-03-22 | $0.15 | $0.15 | 83,321 |
| 2016-03-21 | $0.15 | $0.15 | 63,512 |
| 2016-03-18 | $0.15 | $0.15 | 14,540 |
| 2016-03-17 | $0.15 | $0.15 | 31,961 |
| 2016-03-16 | $0.15 | $0.15 | 27,413 |
| 2016-03-15 | $0.16 | $0.16 | 32,010 |
| 2016-03-14 | $0.17 | $0.17 | 192,019 |
| 2016-03-11 | $0.17 | $0.17 | 51,699 |
| 2016-03-10 | $0.15 | $0.15 | 157,646 |
| 2016-03-09 | $0.18 | $0.18 | 44,539 |
| 2016-03-08 | $0.19 | $0.19 | 413,665 |
| 2016-03-07 | $0.22 | $0.22 | 236,600 |
| 2016-03-04 | $0.14 | $0.14 | 43,594 |
| 2016-03-03 | $0.14 | $0.14 | 38,100 |
| 2016-03-02 | $0.13 | $0.13 | 67,885 |
| 2016-03-01 | $0.12 | $0.12 | 141,393 |
| 2016-02-29 | $0.13 | $0.13 | 186,761 |
| 2016-02-26 | $0.10 | $0.10 | 68,091 |
| 2016-02-25 | $0.10 | $0.10 | 37,323 |
| 2016-02-24 | $0.09 | $0.09 | 29,200 |
| 2016-02-23 | $0.10 | $0.10 | 27,893 |
| 2016-02-22 | $0.10 | $0.10 | 3,500 |
| 2016-02-19 | $0.11 | $0.11 | 8,840 |
| 2016-02-18 | $0.11 | $0.11 | 2,935 |
| 2016-02-17 | $0.09 | $0.09 | 38,870 |
| 2016-02-16 | $0.10 | $0.10 | 18,650 |
| 2016-02-12 | $0.09 | $0.09 | 86,575 |
| 2016-02-11 | $0.10 | $0.10 | 19,700 |
| 2016-02-10 | $0.09 | $0.09 | 75,421 |
| 2016-02-09 | $0.10 | $0.10 | 0 |
| 2016-02-08 | $0.10 | $0.10 | 32,000 |
| 2016-02-05 | $0.10 | $0.10 | 42,633 |
| 2016-02-04 | $0.10 | $0.10 | 34,876 |
| 2016-02-03 | $0.09 | $0.09 | 72,418 |
| 2016-02-02 | $0.11 | $0.11 | 30,647 |
| 2016-02-01 | $0.10 | $0.10 | 81,574 |
| 2016-01-29 | $0.09 | $0.09 | 8,282 |
| 2016-01-28 | $0.10 | $0.10 | 38,111 |
| 2016-01-27 | $0.11 | $0.11 | 47,832 |
| 2016-01-26 | $0.10 | $0.10 | 62,750 |
| 2016-01-25 | $0.11 | $0.11 | 60,200 |
| 2016-01-22 | $0.12 | $0.12 | 146,335 |
| 2016-01-21 | $0.12 | $0.12 | 91,700 |
| 2016-01-20 | $0.12 | $0.12 | 26,208 |
| 2016-01-19 | $0.13 | $0.13 | 36,820 |
| 2016-01-15 | $0.16 | $0.16 | 3,928 |
| 2016-01-14 | $0.16 | $0.16 | 2,250 |
| 2016-01-13 | $0.16 | $0.16 | 119,790 |
| 2016-01-12 | $0.14 | $0.14 | 20,740 |
| 2016-01-11 | $0.16 | $0.16 | 57,517 |
| 2016-01-08 | $0.13 | $0.13 | 6,706 |
| 2016-01-07 | $0.13 | $0.13 | 35,950 |
| 2016-01-06 | $0.17 | $0.17 | 0 |
| 2016-01-05 | $0.17 | $0.17 | 204,567 |
| 2016-01-04 | $0.15 | $0.15 | 250 |