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
- 2008-06-24 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 | $7.01 | $7.01 | 14,200 |
| 2016-12-29 | $6.82 | $6.82 | 59,300 |
| 2016-12-28 | $6.88 | $6.88 | 56,300 |
| 2016-12-27 | $6.94 | $6.94 | 8,700 |
| 2016-12-23 | $6.90 | $6.90 | 33,300 |
| 2016-12-22 | $7.01 | $7.01 | 12,300 |
| 2016-12-21 | $7.13 | $7.13 | 16,100 |
| 2016-12-20 | $7.07 | $7.07 | 5,300 |
| 2016-12-19 | $7.17 | $7.17 | 31,100 |
| 2016-12-16 | $7.32 | $7.32 | 2,300 |
| 2016-12-15 | $7.46 | $7.46 | 5,700 |
| 2016-12-14 | $7.36 | $7.36 | 5,700 |
| 2016-12-13 | $7.72 | $7.72 | 10,000 |
| 2016-12-12 | $7.48 | $7.48 | 35,700 |
| 2016-12-09 | $7.72 | $7.72 | 33,000 |
| 2016-12-08 | $7.51 | $7.51 | 24,700 |
| 2016-12-07 | $7.35 | $7.35 | 22,300 |
| 2016-12-06 | $7.22 | $7.22 | 14,900 |
| 2016-12-05 | $7.09 | $7.09 | 9,600 |
| 2016-12-02 | $6.99 | $6.99 | 22,900 |
| 2016-12-01 | $6.88 | $6.88 | 29,800 |
| 2016-11-30 | $6.77 | $6.77 | 88,400 |
| 2016-11-29 | $6.06 | $6.06 | 22,500 |
| 2016-11-28 | $6.27 | $6.27 | 24,400 |
| 2016-11-25 | $6.49 | $6.49 | 3,200 |
| 2016-11-23 | $6.57 | $6.57 | 13,900 |
| 2016-11-22 | $6.54 | $6.54 | 5,900 |
| 2016-11-21 | $6.68 | $6.68 | 21,200 |
| 2016-11-18 | $6.25 | $6.25 | 6,300 |
| 2016-11-17 | $6.47 | $6.47 | 3,800 |
| 2016-11-16 | $6.37 | $6.37 | 8,300 |
| 2016-11-15 | $6.60 | $6.60 | 28,200 |
| 2016-11-14 | $6.37 | $6.37 | 27,000 |
| 2016-11-11 | $6.12 | $6.12 | 42,100 |
| 2016-11-10 | $6.24 | $6.24 | 26,600 |
| 2016-11-09 | $6.65 | $6.65 | 14,900 |
| 2016-11-08 | $6.40 | $6.40 | 6,000 |
| 2016-11-07 | $6.43 | $6.43 | 4,100 |
| 2016-11-04 | $6.34 | $6.34 | 169,600 |
| 2016-11-03 | $6.34 | $6.34 | 87,100 |
| 2016-11-02 | $6.16 | $6.16 | 14,000 |
| 2016-11-01 | $6.32 | $6.32 | 26,800 |
| 2016-10-31 | $6.33 | $6.33 | 3,700 |
| 2016-10-28 | $6.36 | $6.36 | 13,300 |
| 2016-10-27 | $6.45 | $6.45 | 21,200 |
| 2016-10-26 | $6.55 | $6.55 | 85,300 |
| 2016-10-25 | $7.05 | $7.05 | 1,700 |
| 2016-10-24 | $7.26 | $7.26 | 78,600 |
| 2016-10-21 | $7.45 | $7.45 | 18,400 |
| 2016-10-20 | $7.36 | $7.36 | 4,600 |
| 2016-10-19 | $7.30 | $7.30 | 91,400 |
| 2016-10-18 | $7.01 | $7.01 | 11,000 |
| 2016-10-17 | $7.04 | $7.04 | 8,000 |
| 2016-10-14 | $7.28 | $7.28 | 16,000 |
| 2016-10-13 | $7.05 | $7.05 | 12,200 |
| 2016-10-12 | $6.89 | $6.89 | 33,000 |
| 2016-10-11 | $7.10 | $7.10 | 23,900 |
| 2016-10-10 | $7.13 | $7.13 | 0 |
| 2016-10-07 | $7.13 | $7.13 | 39,000 |
| 2016-10-06 | $7.23 | $7.23 | 9,800 |
| 2016-10-05 | $7.34 | $7.34 | 12,500 |
| 2016-10-04 | $7.07 | $7.07 | 3,300 |
| 2016-10-03 | $7.25 | $7.25 | 19,600 |
| 2016-09-30 | $7.03 | $7.03 | 22,200 |
| 2016-09-29 | $6.88 | $6.88 | 33,300 |
| 2016-09-28 | $6.68 | $6.68 | 11,400 |
| 2016-09-27 | $6.40 | $6.40 | 8,100 |
| 2016-09-26 | $6.50 | $6.50 | 48,500 |
| 2016-09-23 | $6.49 | $6.49 | 44,000 |
| 2016-09-22 | $6.65 | $6.65 | 23,200 |
| 2016-09-21 | $6.53 | $6.53 | 26,100 |
| 2016-09-20 | $6.39 | $6.39 | 21,500 |
| 2016-09-19 | $6.30 | $6.30 | 27,900 |
| 2016-09-16 | $6.50 | $6.50 | 11,200 |
| 2016-09-15 | $6.69 | $6.69 | 1,200 |
| 2016-09-14 | $6.46 | $6.46 | 8,200 |
| 2016-09-13 | $6.55 | $6.55 | 55,700 |
| 2016-09-12 | $6.97 | $6.97 | 1,000 |
| 2016-09-09 | $7.00 | $7.00 | 30,900 |
| 2016-09-08 | $7.25 | $7.25 | 12,700 |
| 2016-09-07 | $7.03 | $7.03 | 25,300 |
| 2016-09-06 | $7.19 | $7.19 | 17,200 |
| 2016-09-02 | $7.00 | $7.00 | 16,500 |
| 2016-09-01 | $6.93 | $6.93 | 200 |
| 2016-08-31 | $6.88 | $6.88 | 3,900 |
| 2016-08-30 | $6.91 | $6.91 | 26,400 |
| 2016-08-29 | $7.08 | $7.08 | 21,100 |
| 2016-08-26 | $6.88 | $6.88 | 10,400 |
| 2016-08-25 | $6.80 | $6.80 | 1,800 |
| 2016-08-24 | $6.75 | $6.75 | 15,800 |
| 2016-08-23 | $7.03 | $7.03 | 17,500 |
| 2016-08-22 | $6.75 | $6.75 | 15,600 |
| 2016-08-19 | $6.79 | $6.79 | 18,100 |
| 2016-08-18 | $6.93 | $6.93 | 31,700 |
| 2016-08-17 | $6.81 | $6.81 | 21,000 |
| 2016-08-16 | $6.84 | $6.84 | 11,500 |
| 2016-08-15 | $6.96 | $6.96 | 16,000 |
| 2016-08-12 | $6.85 | $6.85 | 32,600 |
| 2016-08-11 | $6.64 | $6.64 | 50,300 |
| 2016-08-10 | $6.82 | $6.82 | 12,300 |
| 2016-08-09 | $7.02 | $7.02 | 4,900 |
| 2016-08-08 | $7.24 | $7.24 | 33,700 |
| 2016-08-05 | $7.09 | $7.09 | 6,500 |
| 2016-08-04 | $7.03 | $7.03 | 30,200 |
| 2016-08-03 | $7.05 | $7.05 | 26,800 |
| 2016-08-02 | $6.97 | $6.97 | 24,300 |
| 2016-08-01 | $7.28 | $7.28 | 6,900 |
| 2016-07-29 | $7.21 | $7.21 | 37,100 |
| 2016-07-28 | $6.73 | $6.73 | 12,900 |
| 2016-07-27 | $6.64 | $6.64 | 32,700 |
| 2016-07-26 | $6.44 | $6.44 | 9,900 |
| 2016-07-25 | $6.42 | $6.42 | 57,900 |
| 2016-07-22 | $6.48 | $6.48 | 3,800 |
| 2016-07-21 | $6.70 | $6.70 | 33,600 |
| 2016-07-20 | $6.54 | $6.54 | 59,800 |
| 2016-07-19 | $6.65 | $6.65 | 8,100 |
| 2016-07-18 | $6.83 | $6.83 | 76,400 |
| 2016-07-15 | $6.95 | $6.95 | 75,800 |
| 2016-07-14 | $6.76 | $6.76 | 51,300 |
| 2016-07-13 | $6.04 | $6.04 | 25,400 |
| 2016-07-12 | $5.93 | $5.93 | 74,400 |
| 2016-07-11 | $5.78 | $5.78 | 22,300 |
| 2016-07-08 | $5.86 | $5.86 | 30,400 |
| 2016-07-07 | $5.59 | $5.59 | 26,900 |
| 2016-07-06 | $5.51 | $5.51 | 31,100 |
| 2016-07-05 | $5.25 | $5.25 | 35,000 |
| 2016-07-01 | $5.45 | $5.45 | 10,500 |
| 2016-06-30 | $5.31 | $5.31 | 34,800 |
| 2016-06-29 | $5.25 | $5.25 | 43,000 |
| 2016-06-28 | $5.00 | $5.00 | 48,000 |
| 2016-06-27 | $4.80 | $4.80 | 63,100 |
| 2016-06-24 | $4.85 | $4.85 | 69,700 |
| 2016-06-23 | $5.13 | $5.13 | 122,600 |
| 2016-06-22 | $5.04 | $5.04 | 76,900 |
| 2016-06-21 | $5.28 | $5.28 | 77,300 |
| 2016-06-20 | $5.17 | $5.17 | 16,900 |
| 2016-06-17 | $4.92 | $4.92 | 12,000 |
| 2016-06-16 | $4.96 | $4.96 | 5,500 |
| 2016-06-15 | $4.83 | $4.83 | 2,000 |
| 2016-06-14 | $4.80 | $4.80 | 7,500 |
| 2016-06-13 | $4.84 | $4.84 | 19,000 |
| 2016-06-10 | $4.92 | $4.92 | 18,100 |
| 2016-06-09 | $5.17 | $5.17 | 4,800 |
| 2016-06-08 | $5.36 | $5.36 | 19,400 |
| 2016-06-07 | $5.22 | $5.22 | 12,400 |
| 2016-06-06 | $5.00 | $5.00 | 40,400 |
| 2016-06-03 | $4.52 | $4.52 | 11,400 |
| 2016-06-02 | $4.47 | $4.47 | 5,200 |
| 2016-06-01 | $4.37 | $4.37 | 25,100 |
| 2016-05-31 | $4.37 | $4.37 | 33,400 |
| 2016-05-27 | $4.33 | $4.33 | 500 |
| 2016-05-26 | $4.37 | $4.37 | 12,300 |
| 2016-05-25 | $4.44 | $4.44 | 2,700 |
| 2016-05-24 | $4.11 | $4.11 | 21,100 |
| 2016-05-23 | $4.44 | $4.44 | 600 |
| 2016-05-20 | $4.25 | $4.25 | 27,300 |
| 2016-05-19 | $4.30 | $4.30 | 10,400 |
| 2016-05-18 | $4.34 | $4.34 | 22,600 |
| 2016-05-17 | $4.61 | $4.61 | 38,900 |
| 2016-05-16 | $4.43 | $4.43 | 11,100 |
| 2016-05-13 | $4.25 | $4.25 | 25,400 |
| 2016-05-12 | $4.39 | $4.39 | 22,600 |
| 2016-05-11 | $4.03 | $4.03 | 6,600 |
| 2016-05-10 | $3.88 | $3.88 | 10,400 |
| 2016-05-09 | $3.85 | $3.85 | 17,500 |
| 2016-05-06 | $4.02 | $4.02 | 12,700 |
| 2016-05-05 | $3.91 | $3.91 | 7,800 |
| 2016-05-04 | $3.93 | $3.93 | 4,800 |
| 2016-05-03 | $3.91 | $3.91 | 19,800 |
| 2016-05-02 | $4.05 | $4.05 | 3,100 |
| 2016-04-29 | $4.13 | $4.13 | 5,100 |
| 2016-04-28 | $4.13 | $4.13 | 15,700 |
| 2016-04-27 | $4.22 | $4.22 | 35,400 |
| 2016-04-26 | $4.14 | $4.14 | 53,700 |
| 2016-04-25 | $3.83 | $3.83 | 118,400 |
| 2016-04-22 | $3.79 | $3.79 | 53,300 |
| 2016-04-21 | $3.61 | $3.61 | 25,800 |
| 2016-04-20 | $3.71 | $3.71 | 49,800 |
| 2016-04-19 | $3.77 | $3.77 | 45,000 |
| 2016-04-18 | $3.52 | $3.52 | 98,000 |
| 2016-04-15 | $3.40 | $3.40 | 95,200 |
| 2016-04-14 | $3.46 | $3.46 | 135,500 |
| 2016-04-13 | $3.63 | $3.63 | 4,000 |
| 2016-04-12 | $3.80 | $3.80 | 41,400 |
| 2016-04-11 | $3.38 | $3.38 | 11,400 |
| 2016-04-08 | $3.34 | $3.34 | 68,300 |
| 2016-04-07 | $3.21 | $3.21 | 110,100 |
| 2016-04-06 | $3.53 | $3.53 | 179,100 |
| 2016-04-05 | $3.35 | $3.35 | 40,200 |
| 2016-04-04 | $3.45 | $3.45 | 62,000 |
| 2016-04-01 | $3.69 | $3.69 | 48,000 |
| 2016-03-31 | $4.06 | $4.06 | 13,400 |
| 2016-03-30 | $4.17 | $4.17 | 800 |
| 2016-03-29 | $4.09 | $4.09 | 11,000 |
| 2016-03-28 | $4.15 | $4.15 | 5,200 |
| 2016-03-24 | $4.06 | $4.06 | 18,500 |
| 2016-03-23 | $3.97 | $3.97 | 29,700 |
| 2016-03-22 | $4.32 | $4.32 | 0 |
| 2016-03-21 | $4.32 | $4.32 | 2,300 |
| 2016-03-18 | $4.37 | $4.37 | 31,600 |
| 2016-03-17 | $4.14 | $4.14 | 24,300 |
| 2016-03-16 | $4.01 | $4.01 | 3,800 |
| 2016-03-15 | $3.94 | $3.94 | 18,600 |
| 2016-03-14 | $4.18 | $4.18 | 7,600 |
| 2016-03-11 | $4.35 | $4.35 | 20,700 |
| 2016-03-10 | $4.38 | $4.38 | 6,300 |
| 2016-03-09 | $4.22 | $4.22 | 12,500 |
| 2016-03-08 | $3.94 | $3.94 | 4,100 |
| 2016-03-07 | $4.15 | $4.15 | 44,800 |
| 2016-03-04 | $3.98 | $3.98 | 13,600 |
| 2016-03-03 | $3.86 | $3.86 | 16,200 |
| 2016-03-02 | $3.86 | $3.86 | 4,800 |
| 2016-03-01 | $3.91 | $3.91 | 61,500 |
| 2016-02-29 | $3.75 | $3.75 | 77,200 |
| 2016-02-26 | $3.74 | $3.74 | 24,400 |
| 2016-02-25 | $3.82 | $3.82 | 8,100 |
| 2016-02-24 | $3.64 | $3.64 | 4,500 |
| 2016-02-23 | $3.54 | $3.54 | 39,400 |
| 2016-02-22 | $3.72 | $3.72 | 38,000 |
| 2016-02-19 | $3.70 | $3.70 | 3,600 |
| 2016-02-18 | $3.90 | $3.90 | 6,800 |
| 2016-02-17 | $4.10 | $4.10 | 86,700 |
| 2016-02-16 | $3.96 | $3.96 | 27,400 |
| 2016-02-12 | $3.98 | $3.98 | 93,700 |
| 2016-02-11 | $3.87 | $3.87 | 11,600 |
| 2016-02-10 | $3.44 | $3.44 | 24,200 |
| 2016-02-09 | $3.43 | $3.43 | 20,400 |
| 2016-02-08 | $3.65 | $3.65 | 41,400 |
| 2016-02-05 | $3.72 | $3.72 | 24,200 |
| 2016-02-04 | $3.73 | $3.73 | 25,600 |
| 2016-02-03 | $3.67 | $3.67 | 29,100 |
| 2016-02-02 | $3.42 | $3.42 | 25,100 |
| 2016-02-01 | $3.68 | $3.68 | 44,900 |
| 2016-01-29 | $3.62 | $3.62 | 93,500 |
| 2016-01-28 | $3.38 | $3.38 | 37,600 |
| 2016-01-27 | $3.26 | $3.26 | 67,700 |
| 2016-01-26 | $3.26 | $3.26 | 103,300 |
| 2016-01-25 | $2.83 | $2.83 | 70,500 |
| 2016-01-22 | $2.97 | $2.97 | 122,700 |
| 2016-01-21 | $2.54 | $2.54 | 75,800 |
| 2016-01-20 | $2.28 | $2.28 | 68,500 |
| 2016-01-19 | $2.10 | $2.10 | 58,500 |
| 2016-01-15 | $2.26 | $2.26 | 96,300 |
| 2016-01-14 | $2.21 | $2.21 | 35,800 |
| 2016-01-13 | $2.10 | $2.10 | 130,000 |
| 2016-01-12 | $2.21 | $2.21 | 15,600 |
| 2016-01-11 | $2.32 | $2.32 | 54,100 |
| 2016-01-08 | $2.55 | $2.55 | 30,100 |
| 2016-01-07 | $2.59 | $2.59 | 54,300 |
| 2016-01-06 | $2.69 | $2.69 | 57,600 |
| 2016-01-05 | $2.81 | $2.81 | 18,600 |
| 2016-01-04 | $2.95 | $2.95 | 27,000 |