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
- 2015-05-06 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 | $4.05 | $4.05 | 145,800 |
| 2016-12-29 | $4.05 | $4.05 | 117,800 |
| 2016-12-28 | $4.04 | $4.04 | 111,200 |
| 2016-12-27 | $4.16 | $4.16 | 48,900 |
| 2016-12-23 | $4.05 | $4.05 | 75,700 |
| 2016-12-22 | $3.99 | $3.99 | 133,900 |
| 2016-12-21 | $4.00 | $4.00 | 649,000 |
| 2016-12-20 | $4.05 | $4.05 | 192,700 |
| 2016-12-19 | $3.83 | $3.83 | 125,000 |
| 2016-12-16 | $3.95 | $3.95 | 158,400 |
| 2016-12-15 | $3.76 | $3.76 | 99,600 |
| 2016-12-14 | $3.98 | $3.98 | 46,600 |
| 2016-12-13 | $3.98 | $3.98 | 53,100 |
| 2016-12-12 | $3.92 | $3.92 | 160,300 |
| 2016-12-09 | $4.16 | $4.16 | 84,100 |
| 2016-12-08 | $4.20 | $4.20 | 65,100 |
| 2016-12-07 | $4.20 | $4.20 | 78,900 |
| 2016-12-06 | $4.32 | $4.32 | 85,600 |
| 2016-12-05 | $4.21 | $4.21 | 80,200 |
| 2016-12-02 | $4.05 | $4.05 | 109,200 |
| 2016-12-01 | $4.16 | $4.16 | 81,100 |
| 2016-11-30 | $4.17 | $4.17 | 118,100 |
| 2016-11-29 | $4.39 | $4.39 | 228,500 |
| 2016-11-28 | $4.83 | $4.83 | 72,400 |
| 2016-11-25 | $4.98 | $4.98 | 102,800 |
| 2016-11-23 | $4.93 | $4.93 | 50,800 |
| 2016-11-22 | $5.09 | $5.09 | 64,400 |
| 2016-11-21 | $5.13 | $5.13 | 149,000 |
| 2016-11-18 | $4.98 | $4.98 | 46,100 |
| 2016-11-17 | $4.88 | $4.88 | 180,500 |
| 2016-11-16 | $4.85 | $4.85 | 129,500 |
| 2016-11-15 | $4.87 | $4.87 | 262,400 |
| 2016-11-14 | $5.20 | $5.20 | 349,000 |
| 2016-11-11 | $5.01 | $5.01 | 147,300 |
| 2016-11-10 | $5.02 | $5.02 | 626,200 |
| 2016-11-09 | $4.87 | $4.87 | 188,500 |
| 2016-11-08 | $4.49 | $4.49 | 83,700 |
| 2016-11-07 | $4.40 | $4.40 | 119,300 |
| 2016-11-04 | $4.18 | $4.18 | 107,000 |
| 2016-11-03 | $3.77 | $3.77 | 245,600 |
| 2016-11-02 | $4.16 | $4.16 | 116,800 |
| 2016-11-01 | $4.36 | $4.36 | 92,900 |
| 2016-10-31 | $4.35 | $4.35 | 73,200 |
| 2016-10-28 | $4.33 | $4.33 | 71,600 |
| 2016-10-27 | $4.37 | $4.37 | 510,200 |
| 2016-10-26 | $4.91 | $4.91 | 141,700 |
| 2016-10-25 | $5.01 | $5.01 | 100,400 |
| 2016-10-24 | $4.91 | $4.91 | 322,700 |
| 2016-10-21 | $5.19 | $5.19 | 88,800 |
| 2016-10-20 | $5.32 | $5.32 | 104,300 |
| 2016-10-19 | $5.26 | $5.26 | 188,900 |
| 2016-10-18 | $5.25 | $5.25 | 370,900 |
| 2016-10-17 | $5.26 | $5.26 | 222,300 |
| 2016-10-14 | $5.57 | $5.57 | 328,300 |
| 2016-10-13 | $5.90 | $5.90 | 142,400 |
| 2016-10-12 | $6.01 | $6.01 | 648,600 |
| 2016-10-11 | $6.56 | $6.56 | 96,700 |
| 2016-10-10 | $6.65 | $6.65 | 169,000 |
| 2016-10-07 | $6.40 | $6.40 | 196,900 |
| 2016-10-06 | $6.79 | $6.79 | 67,000 |
| 2016-10-05 | $6.97 | $6.97 | 105,000 |
| 2016-10-04 | $6.92 | $6.92 | 146,700 |
| 2016-10-03 | $6.62 | $6.62 | 614,800 |
| 2016-09-30 | $7.05 | $7.05 | 854,700 |
| 2016-09-29 | $7.19 | $7.19 | 206,000 |
| 2016-09-28 | $7.30 | $7.30 | 142,100 |
| 2016-09-27 | $7.20 | $7.20 | 406,600 |
| 2016-09-26 | $7.13 | $7.13 | 74,300 |
| 2016-09-23 | $7.12 | $7.12 | 88,500 |
| 2016-09-22 | $7.12 | $7.12 | 123,100 |
| 2016-09-21 | $7.23 | $7.23 | 189,500 |
| 2016-09-20 | $7.08 | $7.08 | 74,600 |
| 2016-09-19 | $7.13 | $7.13 | 69,500 |
| 2016-09-16 | $7.37 | $7.37 | 73,300 |
| 2016-09-15 | $7.41 | $7.41 | 161,000 |
| 2016-09-14 | $7.50 | $7.50 | 63,500 |
| 2016-09-13 | $7.12 | $7.12 | 63,200 |
| 2016-09-12 | $7.50 | $7.50 | 49,100 |
| 2016-09-09 | $7.35 | $7.35 | 99,400 |
| 2016-09-08 | $7.31 | $7.31 | 167,100 |
| 2016-09-07 | $7.24 | $7.24 | 155,900 |
| 2016-09-06 | $6.75 | $6.75 | 38,300 |
| 2016-09-02 | $6.62 | $6.62 | 64,000 |
| 2016-09-01 | $6.62 | $6.62 | 119,400 |
| 2016-08-31 | $6.70 | $6.70 | 151,700 |
| 2016-08-30 | $7.15 | $7.15 | 28,300 |
| 2016-08-29 | $7.10 | $7.10 | 43,500 |
| 2016-08-26 | $7.15 | $7.15 | 77,200 |
| 2016-08-25 | $6.92 | $6.92 | 82,300 |
| 2016-08-24 | $6.99 | $6.99 | 115,300 |
| 2016-08-23 | $7.22 | $7.22 | 46,300 |
| 2016-08-22 | $7.21 | $7.21 | 91,400 |
| 2016-08-19 | $6.96 | $6.96 | 97,200 |
| 2016-08-18 | $7.06 | $7.06 | 79,700 |
| 2016-08-17 | $7.24 | $7.24 | 59,700 |
| 2016-08-16 | $7.46 | $7.46 | 44,400 |
| 2016-08-15 | $7.69 | $7.69 | 49,400 |
| 2016-08-12 | $7.61 | $7.61 | 82,700 |
| 2016-08-11 | $7.38 | $7.38 | 124,800 |
| 2016-08-10 | $7.61 | $7.61 | 129,700 |
| 2016-08-09 | $8.08 | $8.08 | 168,300 |
| 2016-08-08 | $7.85 | $7.85 | 399,400 |
| 2016-08-05 | $8.71 | $8.71 | 84,800 |
| 2016-08-04 | $8.48 | $8.48 | 158,800 |
| 2016-08-03 | $8.78 | $8.78 | 81,300 |
| 2016-08-02 | $8.71 | $8.71 | 338,100 |
| 2016-08-01 | $8.35 | $8.35 | 89,700 |
| 2016-07-29 | $8.12 | $8.12 | 55,700 |
| 2016-07-28 | $7.88 | $7.88 | 79,500 |
| 2016-07-27 | $8.04 | $8.04 | 106,000 |
| 2016-07-26 | $7.84 | $7.84 | 56,600 |
| 2016-07-25 | $7.48 | $7.48 | 71,900 |
| 2016-07-22 | $7.58 | $7.58 | 160,300 |
| 2016-07-21 | $7.70 | $7.70 | 203,600 |
| 2016-07-20 | $7.11 | $7.11 | 511,100 |
| 2016-07-19 | $7.33 | $7.33 | 196,600 |
| 2016-07-18 | $7.80 | $7.80 | 127,100 |
| 2016-07-15 | $8.03 | $8.03 | 135,800 |
| 2016-07-14 | $8.14 | $8.14 | 62,500 |
| 2016-07-13 | $8.40 | $8.40 | 98,200 |
| 2016-07-12 | $8.72 | $8.72 | 126,700 |
| 2016-07-11 | $8.94 | $8.94 | 159,600 |
| 2016-07-08 | $8.80 | $8.80 | 148,700 |
| 2016-07-07 | $8.78 | $8.78 | 118,500 |
| 2016-07-06 | $8.70 | $8.70 | 154,600 |
| 2016-07-05 | $8.91 | $8.91 | 149,600 |
| 2016-07-01 | $9.13 | $9.13 | 153,900 |
| 2016-06-30 | $8.15 | $8.15 | 67,600 |
| 2016-06-29 | $8.26 | $8.26 | 209,000 |
| 2016-06-28 | $8.12 | $8.12 | 74,400 |
| 2016-06-27 | $8.02 | $8.02 | 177,800 |
| 2016-06-24 | $8.59 | $8.59 | 200,100 |
| 2016-06-23 | $9.23 | $9.23 | 39,100 |
| 2016-06-22 | $8.88 | $8.88 | 122,800 |
| 2016-06-21 | $8.98 | $8.98 | 116,800 |
| 2016-06-20 | $9.10 | $9.10 | 340,200 |
| 2016-06-17 | $9.05 | $9.05 | 125,700 |
| 2016-06-16 | $9.26 | $9.26 | 55,400 |
| 2016-06-15 | $9.10 | $9.10 | 117,600 |
| 2016-06-14 | $9.16 | $9.16 | 136,600 |
| 2016-06-13 | $9.05 | $9.05 | 137,000 |
| 2016-06-10 | $9.34 | $9.34 | 215,100 |
| 2016-06-09 | $9.17 | $9.17 | 160,900 |
| 2016-06-08 | $10.28 | $10.28 | 82,700 |
| 2016-06-07 | $10.89 | $10.89 | 78,300 |
| 2016-06-06 | $11.03 | $11.03 | 270,600 |
| 2016-06-03 | $11.12 | $11.12 | 220,000 |
| 2016-06-02 | $11.06 | $11.06 | 186,800 |
| 2016-06-01 | $10.20 | $10.20 | 156,100 |
| 2016-05-31 | $10.29 | $10.29 | 130,700 |
| 2016-05-27 | $9.85 | $9.85 | 88,200 |
| 2016-05-26 | $10.00 | $10.00 | 164,000 |
| 2016-05-25 | $10.27 | $10.27 | 77,100 |
| 2016-05-24 | $10.43 | $10.43 | 162,500 |
| 2016-05-23 | $10.55 | $10.55 | 330,500 |
| 2016-05-20 | $10.11 | $10.11 | 83,300 |
| 2016-05-19 | $9.55 | $9.55 | 177,200 |
| 2016-05-18 | $9.32 | $9.32 | 72,000 |
| 2016-05-17 | $9.04 | $9.04 | 56,400 |
| 2016-05-16 | $9.22 | $9.22 | 70,200 |
| 2016-05-13 | $8.40 | $8.40 | 54,300 |
| 2016-05-12 | $8.25 | $8.25 | 192,300 |
| 2016-05-11 | $8.85 | $8.85 | 67,300 |
| 2016-05-10 | $9.87 | $9.87 | 77,100 |
| 2016-05-09 | $9.53 | $9.53 | 86,700 |
| 2016-05-06 | $8.69 | $8.69 | 124,200 |
| 2016-05-05 | $8.75 | $8.75 | 130,800 |
| 2016-05-04 | $9.15 | $9.15 | 105,400 |
| 2016-05-03 | $9.71 | $9.71 | 157,400 |
| 2016-05-02 | $9.77 | $9.77 | 67,400 |
| 2016-04-29 | $9.69 | $9.69 | 177,700 |
| 2016-04-28 | $9.45 | $9.45 | 83,900 |
| 2016-04-27 | $9.42 | $9.42 | 71,500 |
| 2016-04-26 | $9.45 | $9.45 | 145,600 |
| 2016-04-25 | $9.84 | $9.84 | 112,300 |
| 2016-04-22 | $10.38 | $10.38 | 214,700 |
| 2016-04-21 | $9.44 | $9.44 | 158,300 |
| 2016-04-20 | $8.92 | $8.92 | 168,100 |
| 2016-04-19 | $9.19 | $9.19 | 139,400 |
| 2016-04-18 | $9.31 | $9.31 | 101,400 |
| 2016-04-15 | $9.63 | $9.63 | 141,500 |
| 2016-04-14 | $9.48 | $9.48 | 50,600 |
| 2016-04-13 | $9.41 | $9.41 | 112,300 |
| 2016-04-12 | $9.11 | $9.11 | 104,900 |
| 2016-04-11 | $9.29 | $9.29 | 94,500 |
| 2016-04-08 | $9.82 | $9.82 | 148,400 |
| 2016-04-07 | $9.99 | $9.99 | 307,400 |
| 2016-04-06 | $9.48 | $9.48 | 172,000 |
| 2016-04-05 | $8.85 | $8.85 | 153,200 |
| 2016-04-04 | $8.62 | $8.62 | 245,500 |
| 2016-04-01 | $8.30 | $8.30 | 124,100 |
| 2016-03-31 | $8.13 | $8.13 | 274,800 |
| 2016-03-30 | $7.74 | $7.74 | 321,900 |
| 2016-03-29 | $7.99 | $7.99 | 165,200 |
| 2016-03-28 | $7.80 | $7.80 | 123,800 |
| 2016-03-24 | $7.92 | $7.92 | 142,500 |
| 2016-03-23 | $7.76 | $7.76 | 211,400 |
| 2016-03-22 | $8.40 | $8.40 | 168,000 |
| 2016-03-21 | $7.82 | $7.82 | 154,900 |
| 2016-03-18 | $7.61 | $7.61 | 107,700 |
| 2016-03-17 | $7.53 | $7.53 | 165,500 |
| 2016-03-16 | $7.91 | $7.91 | 134,600 |
| 2016-03-15 | $7.87 | $7.87 | 237,000 |
| 2016-03-14 | $8.13 | $8.13 | 295,300 |
| 2016-03-11 | $8.23 | $8.23 | 303,700 |
| 2016-03-10 | $7.76 | $7.76 | 221,500 |
| 2016-03-09 | $8.34 | $8.34 | 314,000 |
| 2016-03-08 | $8.92 | $8.92 | 329,100 |
| 2016-03-07 | $9.06 | $9.06 | 297,500 |
| 2016-03-04 | $8.24 | $8.24 | 176,000 |
| 2016-03-03 | $8.33 | $8.33 | 137,300 |
| 2016-03-02 | $8.38 | $8.38 | 132,300 |
| 2016-03-01 | $7.45 | $7.45 | 145,200 |
| 2016-02-29 | $7.19 | $7.19 | 128,600 |
| 2016-02-26 | $7.82 | $7.82 | 163,700 |
| 2016-02-25 | $7.67 | $7.67 | 368,300 |
| 2016-02-24 | $7.38 | $7.38 | 157,000 |
| 2016-02-23 | $7.63 | $7.63 | 100,100 |
| 2016-02-22 | $8.39 | $8.39 | 95,900 |
| 2016-02-19 | $8.22 | $8.22 | 98,800 |
| 2016-02-18 | $8.27 | $8.27 | 137,100 |
| 2016-02-17 | $8.53 | $8.53 | 279,100 |
| 2016-02-16 | $8.34 | $8.34 | 283,100 |
| 2016-02-12 | $7.85 | $7.85 | 177,000 |
| 2016-02-11 | $7.50 | $7.50 | 144,200 |
| 2016-02-10 | $7.05 | $7.05 | 149,700 |
| 2016-02-09 | $6.52 | $6.52 | 608,500 |
| 2016-02-08 | $7.15 | $7.15 | 246,500 |
| 2016-02-05 | $7.12 | $7.12 | 125,800 |
| 2016-02-04 | $7.55 | $7.55 | 314,900 |
| 2016-02-03 | $7.40 | $7.40 | 301,800 |
| 2016-02-02 | $7.93 | $7.93 | 385,400 |
| 2016-02-01 | $7.39 | $7.39 | 326,100 |
| 2016-01-29 | $7.07 | $7.07 | 238,100 |
| 2016-01-28 | $7.23 | $7.23 | 352,200 |
| 2016-01-27 | $7.76 | $7.76 | 263,400 |
| 2016-01-26 | $8.34 | $8.34 | 168,900 |
| 2016-01-25 | $8.50 | $8.50 | 180,200 |
| 2016-01-22 | $8.81 | $8.81 | 157,100 |
| 2016-01-21 | $8.02 | $8.02 | 218,300 |
| 2016-01-20 | $8.05 | $8.05 | 486,200 |
| 2016-01-19 | $7.62 | $7.62 | 297,800 |
| 2016-01-15 | $7.66 | $7.66 | 414,100 |
| 2016-01-14 | $7.55 | $7.55 | 673,200 |
| 2016-01-13 | $7.18 | $7.18 | 546,900 |
| 2016-01-12 | $8.51 | $8.51 | 774,800 |
| 2016-01-11 | $9.42 | $9.42 | 820,500 |
| 2016-01-08 | $10.53 | $10.53 | 544,700 |
| 2016-01-07 | $10.65 | $10.65 | 825,800 |
| 2016-01-06 | $11.68 | $11.68 | 811,200 |
| 2016-01-05 | $12.29 | $12.29 | 551,600 |
| 2016-01-04 | $11.82 | $11.82 | 341,500 |