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
- 2014-09-02 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 | $8.70 | $8.70 | 40,300 |
| 2016-12-29 | $8.48 | $8.48 | 24,100 |
| 2016-12-28 | $8.27 | $8.27 | 29,000 |
| 2016-12-27 | $8.00 | $8.00 | 68,600 |
| 2016-12-23 | $7.77 | $7.77 | 32,300 |
| 2016-12-22 | $7.25 | $7.25 | 62,300 |
| 2016-12-21 | $7.80 | $7.80 | 12,300 |
| 2016-12-20 | $7.85 | $7.85 | 37,300 |
| 2016-12-19 | $8.24 | $8.24 | 31,300 |
| 2016-12-16 | $8.20 | $8.20 | 71,100 |
| 2016-12-15 | $8.99 | $8.99 | 61,600 |
| 2016-12-14 | $8.48 | $8.48 | 60,000 |
| 2016-12-13 | $7.81 | $7.81 | 40,600 |
| 2016-12-12 | $7.17 | $7.17 | 71,900 |
| 2016-12-09 | $7.96 | $7.96 | 66,200 |
| 2016-12-08 | $8.95 | $8.95 | 42,900 |
| 2016-12-07 | $9.16 | $9.16 | 64,900 |
| 2016-12-06 | $9.28 | $9.28 | 50,600 |
| 2016-12-05 | $9.12 | $9.12 | 61,900 |
| 2016-12-02 | $8.66 | $8.66 | 73,800 |
| 2016-12-01 | $9.00 | $9.00 | 155,800 |
| 2016-11-30 | $8.44 | $8.44 | 98,300 |
| 2016-11-29 | $6.90 | $6.90 | 90,600 |
| 2016-11-28 | $6.60 | $6.60 | 60,700 |
| 2016-11-25 | $6.45 | $6.45 | 62,500 |
| 2016-11-23 | $6.14 | $6.14 | 199,300 |
| 2016-11-22 | $7.50 | $7.50 | 257,800 |
| 2016-11-21 | $9.85 | $9.85 | 263,800 |
| 2016-11-18 | $7.85 | $7.85 | 317,600 |
| 2016-11-17 | $6.56 | $6.56 | 294,700 |
| 2016-11-16 | $4.40 | $4.40 | 155,500 |
| 2016-11-15 | $3.70 | $3.70 | 54,000 |
| 2016-11-14 | $3.20 | $3.20 | 84,300 |
| 2016-11-11 | $3.44 | $3.44 | 171,800 |
| 2016-11-10 | $3.21 | $3.21 | 113,600 |
| 2016-11-09 | $3.99 | $3.99 | 113,600 |
| 2016-11-08 | $4.20 | $4.20 | 182,900 |
| 2016-11-07 | $3.85 | $3.85 | 210,100 |
| 2016-11-04 | $3.00 | $3.00 | 166,400 |
| 2016-11-03 | $3.90 | $3.90 | 239,500 |
| 2016-11-02 | $4.80 | $4.80 | 286,500 |
| 2016-11-01 | $3.29 | $3.29 | 257,300 |
| 2016-10-31 | $2.70 | $2.70 | 828,100 |
| 2016-10-28 | $3.50 | $3.50 | 454,900 |
| 2016-10-27 | $1.54 | $1.54 | 254,700 |
| 2016-10-26 | $0.80 | $0.80 | 224,900 |
| 2016-10-25 | $0.42 | $0.42 | 38,300 |
| 2016-10-24 | $0.40 | $0.40 | 130,600 |
| 2016-10-21 | $0.40 | $0.40 | 1,300 |
| 2016-10-20 | $0.33 | $0.33 | 11,400 |
| 2016-10-19 | $0.35 | $0.35 | 19,300 |
| 2016-10-18 | $0.40 | $0.40 | 300 |
| 2016-10-17 | $0.40 | $0.40 | 1,300 |
| 2016-10-14 | $0.40 | $0.40 | 1,400 |
| 2016-10-13 | $0.35 | $0.35 | 0 |
| 2016-10-12 | $0.35 | $0.35 | 20,300 |
| 2016-10-11 | $0.40 | $0.40 | 10,200 |
| 2016-10-10 | $0.32 | $0.32 | 2,000 |
| 2016-10-07 | $0.33 | $0.33 | 70,000 |
| 2016-10-06 | $0.29 | $0.29 | 11,800 |
| 2016-10-05 | $0.31 | $0.31 | 32,800 |
| 2016-10-04 | $0.33 | $0.33 | 23,800 |
| 2016-10-03 | $0.24 | $0.24 | 4,200 |
| 2016-09-30 | $0.23 | $0.23 | 49,300 |
| 2016-09-29 | $0.24 | $0.24 | 2,000 |
| 2016-09-28 | $0.22 | $0.22 | 31,600 |
| 2016-09-27 | $0.21 | $0.21 | 2,700 |
| 2016-09-26 | $0.25 | $0.25 | 4,600 |
| 2016-09-23 | $0.26 | $0.26 | 27,400 |
| 2016-09-22 | $0.27 | $0.27 | 14,000 |
| 2016-09-21 | $0.22 | $0.22 | 0 |
| 2016-09-20 | $0.22 | $0.22 | 0 |
| 2016-09-19 | $0.22 | $0.22 | 98,300 |
| 2016-09-16 | $0.22 | $0.22 | 200 |
| 2016-09-15 | $0.24 | $0.24 | 200 |
| 2016-09-14 | $0.25 | $0.25 | 0 |
| 2016-09-13 | $0.25 | $0.25 | 4,700 |
| 2016-09-12 | $0.21 | $0.21 | 500 |
| 2016-09-09 | $0.30 | $0.30 | 0 |
| 2016-09-08 | $0.30 | $0.30 | 0 |
| 2016-09-07 | $0.30 | $0.30 | 0 |
| 2016-09-06 | $0.30 | $0.30 | 0 |
| 2016-09-02 | $0.30 | $0.30 | 0 |
| 2016-09-01 | $0.30 | $0.30 | 5,600 |
| 2016-08-31 | $0.31 | $0.31 | 4,800 |
| 2016-08-30 | $0.31 | $0.31 | 0 |
| 2016-08-29 | $0.31 | $0.31 | 22,600 |
| 2016-08-26 | $0.27 | $0.27 | 10,400 |
| 2016-08-25 | $0.25 | $0.25 | 3,600 |
| 2016-08-24 | $0.30 | $0.30 | 6,200 |
| 2016-08-23 | $0.28 | $0.28 | 0 |
| 2016-08-22 | $0.28 | $0.28 | 7,100 |
| 2016-08-19 | $0.28 | $0.28 | 0 |
| 2016-08-18 | $0.28 | $0.28 | 0 |
| 2016-08-17 | $0.28 | $0.28 | 0 |
| 2016-08-16 | $0.28 | $0.28 | 3,100 |
| 2016-08-15 | $0.30 | $0.30 | 20,000 |
| 2016-08-12 | $0.30 | $0.30 | 26,000 |
| 2016-08-11 | $0.31 | $0.31 | 6,600 |
| 2016-08-10 | $0.29 | $0.29 | 24,600 |
| 2016-08-09 | $0.25 | $0.25 | 22,400 |
| 2016-08-08 | $0.31 | $0.31 | 2,500 |
| 2016-08-05 | $0.33 | $0.33 | 11,800 |
| 2016-08-04 | $0.33 | $0.33 | 21,100 |
| 2016-08-03 | $0.33 | $0.33 | 0 |
| 2016-08-02 | $0.33 | $0.33 | 400 |
| 2016-08-01 | $0.33 | $0.33 | 31,500 |
| 2016-07-29 | $0.33 | $0.33 | 700 |
| 2016-07-28 | $0.30 | $0.30 | 7,500 |
| 2016-07-27 | $0.32 | $0.32 | 21,600 |
| 2016-07-26 | $0.33 | $0.33 | 6,100 |
| 2016-07-25 | $0.33 | $0.33 | 3,400 |
| 2016-07-22 | $0.28 | $0.28 | 1,600 |
| 2016-07-21 | $0.33 | $0.33 | 28,500 |
| 2016-07-20 | $0.32 | $0.32 | 21,200 |
| 2016-07-19 | $0.29 | $0.29 | 26,800 |
| 2016-07-18 | $0.38 | $0.38 | 3,900 |
| 2016-07-15 | $0.30 | $0.30 | 21,700 |
| 2016-07-14 | $0.33 | $0.33 | 37,700 |
| 2016-07-13 | $0.33 | $0.33 | 8,200 |
| 2016-07-12 | $0.33 | $0.33 | 2,100 |
| 2016-07-11 | $0.30 | $0.30 | 0 |
| 2016-07-08 | $0.30 | $0.30 | 400 |
| 2016-07-07 | $0.29 | $0.29 | 79,700 |
| 2016-07-06 | $0.29 | $0.29 | 1,700 |
| 2016-07-05 | $0.31 | $0.31 | 19,100 |
| 2016-07-01 | $0.30 | $0.30 | 43,800 |
| 2016-06-30 | $0.37 | $0.37 | 1,200 |
| 2016-06-29 | $0.29 | $0.29 | 35,900 |
| 2016-06-28 | $0.39 | $0.39 | 2,400 |
| 2016-06-27 | $0.28 | $0.28 | 23,800 |
| 2016-06-24 | $0.34 | $0.34 | 27,100 |
| 2016-06-23 | $0.40 | $0.40 | 1,000 |
| 2016-06-22 | $0.42 | $0.41 | 24,400 |
| 2016-06-21 | $0.28 | $0.28 | 20,500 |
| 2016-06-20 | $0.43 | $0.43 | 3,100 |
| 2016-06-17 | $0.40 | $0.40 | 14,100 |
| 2016-06-16 | $0.40 | $0.40 | 51,900 |
| 2016-06-15 | $0.27 | $0.27 | 51,800 |
| 2016-06-14 | $0.32 | $0.32 | 9,900 |
| 2016-06-13 | $0.32 | $0.32 | 24,400 |
| 2016-06-10 | $0.35 | $0.35 | 33,800 |
| 2016-06-09 | $0.35 | $0.35 | 20,800 |
| 2016-06-08 | $0.36 | $0.36 | 25,700 |
| 2016-06-07 | $0.35 | $0.35 | 86,000 |
| 2016-06-06 | $0.41 | $0.41 | 7,300 |
| 2016-06-03 | $0.40 | $0.40 | 33,000 |
| 2016-06-02 | $0.34 | $0.34 | 38,600 |
| 2016-06-01 | $0.40 | $0.40 | 46,000 |
| 2016-05-31 | $0.45 | $0.45 | 400 |
| 2016-05-27 | $0.45 | $0.45 | 3,500 |
| 2016-05-26 | $0.45 | $0.45 | 30,700 |
| 2016-05-25 | $0.48 | $0.48 | 9,700 |
| 2016-05-24 | $0.48 | $0.48 | 2,100 |
| 2016-05-23 | $0.55 | $0.55 | 26,300 |
| 2016-05-20 | $0.52 | $0.52 | 10,200 |
| 2016-05-19 | $0.52 | $0.52 | 51,500 |
| 2016-05-18 | $0.51 | $0.51 | 52,900 |
| 2016-05-17 | $0.49 | $0.49 | 10,000 |
| 2016-05-16 | $0.42 | $0.42 | 1,600 |
| 2016-05-13 | $0.45 | $0.45 | 0 |
| 2016-05-12 | $0.45 | $0.45 | 6,200 |
| 2016-05-11 | $0.49 | $0.49 | 0 |
| 2016-05-10 | $0.49 | $0.49 | 4,600 |
| 2016-05-09 | $0.35 | $0.35 | 0 |
| 2016-05-06 | $0.35 | $0.35 | 400 |
| 2016-05-05 | $0.49 | $0.49 | 700 |
| 2016-05-04 | $0.48 | $0.48 | 0 |
| 2016-05-03 | $0.48 | $0.48 | 0 |
| 2016-05-02 | $0.48 | $0.48 | 2,200 |
| 2016-04-29 | $0.49 | $0.49 | 7,800 |
| 2016-04-28 | $0.48 | $0.48 | 5,500 |
| 2016-04-27 | $0.49 | $0.49 | 400 |
| 2016-04-26 | $0.47 | $0.47 | 2,400 |
| 2016-04-25 | $0.46 | $0.46 | 6,900 |
| 2016-04-22 | $0.49 | $0.49 | 11,000 |
| 2016-04-21 | $0.45 | $0.45 | 21,100 |
| 2016-04-20 | $0.45 | $0.45 | 400 |
| 2016-04-19 | $0.46 | $0.46 | 800 |
| 2016-04-18 | $0.47 | $0.47 | 2,000 |
| 2016-04-15 | $0.47 | $0.47 | 10,500 |
| 2016-04-14 | $0.40 | $0.40 | 68,200 |
| 2016-04-13 | $0.46 | $0.46 | 200 |
| 2016-04-12 | $0.48 | $0.48 | 500 |
| 2016-04-11 | $0.48 | $0.48 | 600 |
| 2016-04-08 | $0.48 | $0.48 | 800 |
| 2016-04-07 | $0.40 | $0.40 | 33,500 |
| 2016-04-06 | $0.40 | $0.40 | 26,300 |
| 2016-04-05 | $0.50 | $0.50 | 28,400 |
| 2016-04-04 | $0.50 | $0.50 | 1,400 |
| 2016-04-01 | $0.40 | $0.40 | 20,800 |
| 2016-03-31 | $0.40 | $0.40 | 16,200 |
| 2016-03-30 | $0.45 | $0.45 | 3,000 |
| 2016-03-29 | $0.48 | $0.48 | 21,400 |
| 2016-03-28 | $0.40 | $0.40 | 9,200 |
| 2016-03-24 | $0.48 | $0.48 | 13,000 |
| 2016-03-23 | $0.40 | $0.40 | 41,100 |
| 2016-03-22 | $0.51 | $0.51 | 20,300 |
| 2016-03-21 | $0.53 | $0.53 | 57,800 |
| 2016-03-18 | $0.60 | $0.60 | 8,700 |
| 2016-03-17 | $0.60 | $0.60 | 114,300 |
| 2016-03-16 | $0.60 | $0.60 | 112,200 |
| 2016-03-15 | $0.53 | $0.53 | 0 |
| 2016-03-14 | $0.53 | $0.53 | 3,900 |
| 2016-03-11 | $0.55 | $0.55 | 800 |
| 2016-03-10 | $0.50 | $0.50 | 1,400 |
| 2016-03-09 | $0.50 | $0.50 | 21,400 |
| 2016-03-08 | $0.65 | $0.65 | 1,100 |
| 2016-03-07 | $0.65 | $0.65 | 6,800 |
| 2016-03-04 | $0.66 | $0.66 | 300 |
| 2016-03-03 | $0.68 | $0.68 | 400 |
| 2016-03-02 | $0.40 | $0.40 | 0 |
| 2016-03-01 | $0.40 | $0.40 | 0 |
| 2016-02-29 | $0.40 | $0.40 | 0 |
| 2016-02-26 | $0.40 | $0.40 | 500 |
| 2016-02-25 | $0.79 | $0.79 | 800 |
| 2016-02-24 | $0.44 | $0.44 | 400 |
| 2016-02-23 | $0.51 | $0.51 | 0 |
| 2016-02-22 | $0.51 | $0.51 | 700 |
| 2016-02-19 | $0.62 | $0.62 | 0 |
| 2016-02-18 | $0.62 | $0.62 | 0 |
| 2016-02-17 | $0.62 | $0.62 | 0 |
| 2016-02-16 | $0.62 | $0.62 | 0 |
| 2016-02-12 | $0.62 | $0.62 | 2,500 |
| 2016-02-11 | $0.62 | $0.62 | 2,200 |
| 2016-02-10 | $0.60 | $0.60 | 0 |
| 2016-02-09 | $0.60 | $0.60 | 0 |
| 2016-02-08 | $0.60 | $0.60 | 0 |
| 2016-02-05 | $0.60 | $0.60 | 1,800 |
| 2016-02-04 | $0.40 | $0.40 | 300 |
| 2016-02-03 | $0.56 | $0.56 | 7,700 |
| 2016-02-02 | $0.52 | $0.52 | 1,200 |
| 2016-02-01 | $0.70 | $0.70 | 2,400 |
| 2016-01-29 | $0.79 | $0.79 | 0 |
| 2016-01-28 | $0.79 | $0.79 | 500 |
| 2016-01-27 | $0.78 | $0.78 | 0 |
| 2016-01-26 | $0.78 | $0.78 | 2,100 |
| 2016-01-25 | $0.60 | $0.60 | 2,700 |
| 2016-01-22 | $0.78 | $0.78 | 800 |
| 2016-01-21 | $0.79 | $0.79 | 1,200 |
| 2016-01-20 | $0.79 | $0.79 | 0 |
| 2016-01-19 | $0.79 | $0.79 | 1,400 |
| 2016-01-15 | $0.79 | $0.79 | 300 |
| 2016-01-14 | $0.79 | $0.79 | 2,400 |
| 2016-01-13 | $0.80 | $0.80 | 3,100 |
| 2016-01-12 | $0.83 | $0.83 | 5,200 |
| 2016-01-11 | $0.83 | $0.83 | 900 |
| 2016-01-08 | $0.75 | $0.75 | 7,200 |
| 2016-01-07 | $0.79 | $0.79 | 7,200 |
| 2016-01-06 | $0.80 | $0.80 | 22,900 |
| 2016-01-05 | $0.30 | $0.30 | 0 |
| 2016-01-04 | $0.30 | $0.30 | 0 |