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
- 2010-07-27 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 | 312,155 |
| 2016-12-29 | $0.05 | $0.05 | 348,211 |
| 2016-12-28 | $0.05 | $0.05 | 59,555 |
| 2016-12-27 | $0.05 | $0.05 | 127,534 |
| 2016-12-23 | $0.05 | $0.05 | 5,690 |
| 2016-12-22 | $0.05 | $0.05 | 419,225 |
| 2016-12-21 | $0.05 | $0.05 | 318,429 |
| 2016-12-20 | $0.05 | $0.05 | 103,670 |
| 2016-12-19 | $0.05 | $0.05 | 91,687 |
| 2016-12-16 | $0.05 | $0.05 | 264,176 |
| 2016-12-15 | $0.05 | $0.05 | 69,995 |
| 2016-12-14 | $0.05 | $0.05 | 388,677 |
| 2016-12-13 | $0.05 | $0.05 | 500,977 |
| 2016-12-12 | $0.05 | $0.05 | 368,273 |
| 2016-12-09 | $0.05 | $0.05 | 829,421 |
| 2016-12-08 | $0.05 | $0.05 | 159,596 |
| 2016-12-07 | $0.05 | $0.05 | 353,350 |
| 2016-12-06 | $0.05 | $0.05 | 376,074 |
| 2016-12-05 | $0.05 | $0.05 | 284,532 |
| 2016-12-02 | $0.05 | $0.05 | 752,758 |
| 2016-12-01 | $0.05 | $0.05 | 403,517 |
| 2016-11-30 | $0.05 | $0.05 | 814,562 |
| 2016-11-29 | $0.05 | $0.05 | 243,220 |
| 2016-11-28 | $0.05 | $0.05 | 808,152 |
| 2016-11-25 | $0.05 | $0.05 | 652,200 |
| 2016-11-23 | $0.05 | $0.05 | 372,965 |
| 2016-11-22 | $0.06 | $0.05 | 3,796,285 |
| 2016-11-21 | $0.07 | $0.07 | 4,737,930 |
| 2016-11-18 | $0.07 | $0.07 | 4,079,943 |
| 2016-11-17 | $0.05 | $0.05 | 558,826 |
| 2016-11-16 | $0.05 | $0.05 | 6,330 |
| 2016-11-15 | $0.05 | $0.05 | 506,882 |
| 2016-11-14 | $0.05 | $0.05 | 298,440 |
| 2016-11-11 | $0.05 | $0.05 | 11,000 |
| 2016-11-10 | $0.05 | $0.05 | 50,000 |
| 2016-11-09 | $0.05 | $0.05 | 43,030 |
| 2016-11-08 | $0.05 | $0.05 | 57,650 |
| 2016-11-07 | $0.05 | $0.05 | 424,400 |
| 2016-11-04 | $0.04 | $0.04 | 747,545 |
| 2016-11-03 | $0.05 | $0.05 | 0 |
| 2016-11-02 | $0.05 | $0.05 | 677,702 |
| 2016-11-01 | $0.05 | $0.05 | 1,065,105 |
| 2016-10-31 | $0.05 | $0.05 | 1,236,811 |
| 2016-10-28 | $0.05 | $0.05 | 456,260 |
| 2016-10-27 | $0.05 | $0.05 | 433,361 |
| 2016-10-26 | $0.05 | $0.05 | 86,148 |
| 2016-10-25 | $0.05 | $0.05 | 229,391 |
| 2016-10-24 | $0.05 | $0.05 | 309,175 |
| 2016-10-21 | $0.05 | $0.05 | 306,530 |
| 2016-10-20 | $0.05 | $0.05 | 993,675 |
| 2016-10-19 | $0.05 | $0.05 | 644,652 |
| 2016-10-18 | $0.05 | $0.05 | 778,513 |
| 2016-10-17 | $0.05 | $0.05 | 1,436,059 |
| 2016-10-14 | $0.05 | $0.05 | 1,271,308 |
| 2016-10-13 | $0.05 | $0.05 | 918,996 |
| 2016-10-12 | $0.05 | $0.05 | 1,162,936 |
| 2016-10-11 | $0.05 | $0.05 | 645,059 |
| 2016-10-10 | $0.05 | $0.05 | 783,900 |
| 2016-10-07 | $0.06 | $0.06 | 2,542,371 |
| 2016-10-06 | $0.06 | $0.06 | 2,178,394 |
| 2016-10-05 | $0.06 | $0.05 | 2,479,290 |
| 2016-10-04 | $0.05 | $0.05 | 831,830 |
| 2016-10-03 | $0.05 | $0.05 | 418,400 |
| 2016-09-30 | $0.06 | $0.05 | 734,748 |
| 2016-09-29 | $0.05 | $0.05 | 571,000 |
| 2016-09-28 | $0.05 | $0.05 | 222,000 |
| 2016-09-27 | $0.05 | $0.05 | 642,500 |
| 2016-09-26 | $0.05 | $0.05 | 436,457 |
| 2016-09-23 | $0.05 | $0.05 | 682,725 |
| 2016-09-22 | $0.05 | $0.05 | 225,514 |
| 2016-09-21 | $0.05 | $0.05 | 549,530 |
| 2016-09-20 | $0.05 | $0.05 | 249,600 |
| 2016-09-19 | $0.05 | $0.05 | 364,643 |
| 2016-09-16 | $0.05 | $0.05 | 287,387 |
| 2016-09-15 | $0.05 | $0.05 | 208,900 |
| 2016-09-14 | $0.05 | $0.05 | 155,541 |
| 2016-09-13 | $0.05 | $0.05 | 127,419 |
| 2016-09-12 | $0.05 | $0.05 | 51,330 |
| 2016-09-09 | $0.06 | $0.05 | 216,912 |
| 2016-09-08 | $0.05 | $0.05 | 78,512 |
| 2016-09-07 | $0.05 | $0.05 | 17,100 |
| 2016-09-06 | $0.05 | $0.05 | 252,182 |
| 2016-09-02 | $0.05 | $0.05 | 190,709 |
| 2016-09-01 | $0.05 | $0.05 | 63,000 |
| 2016-08-31 | $0.05 | $0.05 | 271,758 |
| 2016-08-30 | $0.05 | $0.05 | 406,250 |
| 2016-08-29 | $0.06 | $0.06 | 970,800 |
| 2016-08-26 | $0.06 | $0.06 | 581,144 |
| 2016-08-25 | $0.06 | $0.05 | 143,276 |
| 2016-08-24 | $0.05 | $0.05 | 105,199 |
| 2016-08-23 | $0.05 | $0.05 | 17,325 |
| 2016-08-22 | $0.05 | $0.05 | 12,800 |
| 2016-08-19 | $0.05 | $0.05 | 167,700 |
| 2016-08-18 | $0.05 | $0.05 | 230,225 |
| 2016-08-17 | $0.05 | $0.05 | 366,910 |
| 2016-08-16 | $0.06 | $0.05 | 116,566 |
| 2016-08-15 | $0.06 | $0.05 | 263,294 |
| 2016-08-12 | $0.06 | $0.06 | 24,185 |
| 2016-08-11 | $0.05 | $0.05 | 17,500 |
| 2016-08-10 | $0.05 | $0.05 | 548,005 |
| 2016-08-09 | $0.06 | $0.06 | 243,888 |
| 2016-08-08 | $0.06 | $0.06 | 340,579 |
| 2016-08-05 | $0.05 | $0.05 | 739,622 |
| 2016-08-04 | $0.05 | $0.05 | 237,645 |
| 2016-08-03 | $0.06 | $0.06 | 923,300 |
| 2016-08-02 | $0.06 | $0.06 | 295,390 |
| 2016-08-01 | $0.05 | $0.05 | 427,569 |
| 2016-07-29 | $0.06 | $0.06 | 52,600 |
| 2016-07-28 | $0.06 | $0.06 | 108,485 |
| 2016-07-27 | $0.07 | $0.07 | 288,821 |
| 2016-07-26 | $0.07 | $0.07 | 141,144 |
| 2016-07-25 | $0.07 | $0.07 | 11,350 |
| 2016-07-22 | $0.07 | $0.07 | 204,152 |
| 2016-07-21 | $0.06 | $0.06 | 230,425 |
| 2016-07-20 | $0.06 | $0.05 | 94,250 |
| 2016-07-19 | $0.05 | $0.05 | 70,000 |
| 2016-07-18 | $0.05 | $0.05 | 175,650 |
| 2016-07-15 | $0.05 | $0.05 | 329,197 |
| 2016-07-14 | $0.06 | $0.06 | 151,600 |
| 2016-07-13 | $0.05 | $0.05 | 1,311,851 |
| 2016-07-12 | $0.05 | $0.05 | 313,275 |
| 2016-07-11 | $0.05 | $0.05 | 1,269,122 |
| 2016-07-08 | $0.06 | $0.06 | 192,718 |
| 2016-07-07 | $0.06 | $0.06 | 190,677 |
| 2016-07-06 | $0.06 | $0.06 | 127,600 |
| 2016-07-05 | $0.07 | $0.07 | 71,840 |
| 2016-07-01 | $0.08 | $0.08 | 222,874 |
| 2016-06-30 | $0.07 | $0.07 | 341,054 |
| 2016-06-29 | $0.07 | $0.07 | 521,710 |
| 2016-06-28 | $0.07 | $0.07 | 921,207 |
| 2016-06-27 | $0.06 | $0.06 | 25,000 |
| 2016-06-24 | $0.06 | $0.06 | 385,000 |
| 2016-06-23 | $0.06 | $0.06 | 504,756 |
| 2016-06-22 | $0.06 | $0.06 | 153,249 |
| 2016-06-21 | $0.06 | $0.06 | 247,460 |
| 2016-06-20 | $0.06 | $0.06 | 394,850 |
| 2016-06-17 | $0.06 | $0.06 | 286,916 |
| 2016-06-16 | $0.06 | $0.06 | 299,885 |
| 2016-06-15 | $0.07 | $0.07 | 62,033 |
| 2016-06-14 | $0.06 | $0.06 | 122,375 |
| 2016-06-13 | $0.07 | $0.07 | 58,600 |
| 2016-06-10 | $0.06 | $0.06 | 301,387 |
| 2016-06-09 | $0.07 | $0.07 | 273,414 |
| 2016-06-08 | $0.07 | $0.07 | 17,084 |
| 2016-06-07 | $0.06 | $0.06 | 116,250 |
| 2016-06-06 | $0.07 | $0.07 | 300,971 |
| 2016-06-03 | $0.07 | $0.07 | 70,400 |
| 2016-06-02 | $0.07 | $0.07 | 75,036 |
| 2016-06-01 | $0.07 | $0.07 | 230,449 |
| 2016-05-31 | $0.07 | $0.07 | 90,000 |
| 2016-05-27 | $0.07 | $0.07 | 356,658 |
| 2016-05-26 | $0.07 | $0.07 | 437,511 |
| 2016-05-25 | $0.08 | $0.08 | 513,938 |
| 2016-05-24 | $0.08 | $0.08 | 549,071 |
| 2016-05-23 | $0.09 | $0.09 | 106,957 |
| 2016-05-20 | $0.09 | $0.09 | 30,961 |
| 2016-05-19 | $0.09 | $0.09 | 78,505 |
| 2016-05-18 | $0.09 | $0.09 | 117,644 |
| 2016-05-17 | $0.09 | $0.09 | 73,056 |
| 2016-05-16 | $0.09 | $0.09 | 49,074 |
| 2016-05-13 | $0.08 | $0.08 | 267,057 |
| 2016-05-12 | $0.09 | $0.09 | 1,035,604 |
| 2016-05-11 | $0.10 | $0.10 | 454,547 |
| 2016-05-10 | $0.10 | $0.10 | 435,665 |
| 2016-05-09 | $0.10 | $0.10 | 717,541 |
| 2016-05-06 | $0.10 | $0.10 | 444,645 |
| 2016-05-05 | $0.10 | $0.10 | 358,600 |
| 2016-05-04 | $0.09 | $0.09 | 118,975 |
| 2016-05-03 | $0.09 | $0.09 | 292,510 |
| 2016-05-02 | $0.09 | $0.09 | 142,976 |
| 2016-04-29 | $0.09 | $0.09 | 390,851 |
| 2016-04-28 | $0.09 | $0.09 | 122,947 |
| 2016-04-27 | $0.08 | $0.08 | 42,945 |
| 2016-04-26 | $0.08 | $0.08 | 542,660 |
| 2016-04-25 | $0.09 | $0.09 | 272,590 |
| 2016-04-22 | $0.09 | $0.09 | 12,769 |
| 2016-04-21 | $0.09 | $0.09 | 271,550 |
| 2016-04-20 | $0.09 | $0.09 | 13,050 |
| 2016-04-19 | $0.09 | $0.09 | 16,823 |
| 2016-04-18 | $0.09 | $0.09 | 98,595 |
| 2016-04-15 | $0.09 | $0.09 | 478,096 |
| 2016-04-14 | $0.08 | $0.08 | 150,343 |
| 2016-04-13 | $0.08 | $0.08 | 162,499 |
| 2016-04-12 | $0.08 | $0.08 | 339,764 |
| 2016-04-11 | $0.08 | $0.08 | 163,543 |
| 2016-04-08 | $0.08 | $0.08 | 266,890 |
| 2016-04-07 | $0.08 | $0.08 | 29,000 |
| 2016-04-06 | $0.07 | $0.07 | 794,717 |
| 2016-04-05 | $0.08 | $0.08 | 62,600 |
| 2016-04-04 | $0.08 | $0.08 | 47,450 |
| 2016-04-01 | $0.08 | $0.08 | 27,850 |
| 2016-03-31 | $0.08 | $0.08 | 274,152 |
| 2016-03-30 | $0.08 | $0.08 | 129,179 |
| 2016-03-29 | $0.08 | $0.08 | 17,150 |
| 2016-03-28 | $0.08 | $0.08 | 20,600 |
| 2016-03-24 | $0.08 | $0.08 | 147,382 |
| 2016-03-23 | $0.07 | $0.07 | 616,720 |
| 2016-03-22 | $0.08 | $0.08 | 157,500 |
| 2016-03-21 | $0.08 | $0.08 | 90,390 |
| 2016-03-18 | $0.08 | $0.08 | 124,277 |
| 2016-03-17 | $0.08 | $0.08 | 1,038,748 |
| 2016-03-16 | $0.08 | $0.08 | 80,300 |
| 2016-03-15 | $0.08 | $0.08 | 303,298 |
| 2016-03-14 | $0.08 | $0.08 | 146,003 |
| 2016-03-11 | $0.08 | $0.08 | 320,803 |
| 2016-03-10 | $0.08 | $0.08 | 278,250 |
| 2016-03-09 | $0.08 | $0.08 | 316,632 |
| 2016-03-08 | $0.08 | $0.08 | 83,908 |
| 2016-03-07 | $0.08 | $0.08 | 187,930 |
| 2016-03-04 | $0.09 | $0.09 | 284,435 |
| 2016-03-03 | $0.08 | $0.08 | 431,601 |
| 2016-03-02 | $0.09 | $0.09 | 58,000 |
| 2016-03-01 | $0.08 | $0.08 | 274,005 |
| 2016-02-29 | $0.09 | $0.09 | 146,639 |
| 2016-02-26 | $0.08 | $0.08 | 424,369 |
| 2016-02-25 | $0.09 | $0.09 | 241,559 |
| 2016-02-24 | $0.09 | $0.09 | 115,880 |
| 2016-02-23 | $0.10 | $0.10 | 176,055 |
| 2016-02-22 | $0.10 | $0.10 | 144,860 |
| 2016-02-19 | $0.11 | $0.11 | 86,400 |
| 2016-02-18 | $0.11 | $0.11 | 149,234 |
| 2016-02-17 | $0.11 | $0.11 | 1,002,571 |
| 2016-02-16 | $0.12 | $0.12 | 217,504 |
| 2016-02-12 | $0.12 | $0.12 | 907,878 |
| 2016-02-11 | $0.13 | $0.13 | 3,352,910 |
| 2016-02-10 | $0.12 | $0.12 | 1,949,277 |
| 2016-02-09 | $0.09 | $0.09 | 520,944 |
| 2016-02-08 | $0.09 | $0.09 | 50,969 |
| 2016-02-05 | $0.09 | $0.09 | 65,734 |
| 2016-02-04 | $0.09 | $0.09 | 335,770 |
| 2016-02-03 | $0.10 | $0.10 | 210,075 |
| 2016-02-02 | $0.08 | $0.08 | 121,195 |
| 2016-02-01 | $0.09 | $0.09 | 577,196 |
| 2016-01-29 | $0.07 | $0.07 | 164,350 |
| 2016-01-28 | $0.07 | $0.07 | 167,800 |
| 2016-01-27 | $0.07 | $0.07 | 108,500 |
| 2016-01-26 | $0.07 | $0.07 | 32,500 |
| 2016-01-25 | $0.07 | $0.07 | 100,400 |
| 2016-01-22 | $0.07 | $0.07 | 550,681 |
| 2016-01-21 | $0.08 | $0.08 | 78,153 |
| 2016-01-20 | $0.08 | $0.08 | 105,840 |
| 2016-01-19 | $0.08 | $0.08 | 536,800 |
| 2016-01-15 | $0.07 | $0.07 | 319,082 |
| 2016-01-14 | $0.07 | $0.07 | 99,900 |
| 2016-01-13 | $0.07 | $0.07 | 53,335 |
| 2016-01-12 | $0.07 | $0.07 | 189,075 |
| 2016-01-11 | $0.07 | $0.07 | 59,822 |
| 2016-01-08 | $0.08 | $0.08 | 31,228 |
| 2016-01-07 | $0.08 | $0.08 | 212,957 |
| 2016-01-06 | $0.08 | $0.08 | 109,384 |
| 2016-01-05 | $0.08 | $0.08 | 118,250 |
| 2016-01-04 | $0.08 | $0.08 | 61,700 |