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
- 2012-06-19 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 | $6.59 | $7.36 | 7,338 |
| 2016-12-29 | $6.60 | $7.37 | 4,464 |
| 2016-12-28 | $6.59 | $7.36 | 2,328 |
| 2016-12-27 | $6.51 | $7.27 | 3,330 |
| 2016-12-23 | $6.76 | $7.55 | 5,832 |
| 2016-12-22 | $6.46 | $7.22 | 6,092 |
| 2016-12-21 | $6.46 | $7.22 | 19,823 |
| 2016-12-20 | $6.79 | $7.59 | 5,608 |
| 2016-12-19 | $6.86 | $7.66 | 12,211 |
| 2016-12-16 | $6.71 | $7.50 | 7,947 |
| 2016-12-15 | $6.63 | $7.41 | 5,374 |
| 2016-12-14 | $6.82 | $7.62 | 6,567 |
| 2016-12-13 | $7.08 | $7.91 | 8,754 |
| 2016-12-12 | $7.10 | $7.93 | 3,944 |
| 2016-12-09 | $6.87 | $7.68 | 3,194 |
| 2016-12-08 | $6.97 | $7.79 | 8,768 |
| 2016-12-07 | $7.04 | $7.87 | 6,136 |
| 2016-12-06 | $6.86 | $7.66 | 2,038 |
| 2016-12-05 | $6.80 | $7.60 | 5,644 |
| 2016-12-02 | $6.73 | $7.52 | 3,712 |
| 2016-12-01 | $6.73 | $7.52 | 9,806 |
| 2016-11-30 | $6.65 | $7.43 | 2,066 |
| 2016-11-29 | $6.61 | $7.38 | 7,509 |
| 2016-11-28 | $6.80 | $7.60 | 4,446 |
| 2016-11-25 | $6.69 | $7.47 | 913 |
| 2016-11-23 | $6.67 | $7.45 | 2,726 |
| 2016-11-22 | $6.92 | $7.73 | 2,659 |
| 2016-11-21 | $6.76 | $7.55 | 1,647 |
| 2016-11-18 | $6.81 | $7.61 | 40,010 |
| 2016-11-17 | $6.95 | $7.76 | 4,495 |
| 2016-11-16 | $7.06 | $7.89 | 3,348 |
| 2016-11-15 | $7.40 | $8.27 | 15,114 |
| 2016-11-14 | $7.16 | $8.00 | 2,679 |
| 2016-11-11 | $7.23 | $8.08 | 3,085 |
| 2016-11-10 | $7.30 | $8.16 | 3,666 |
| 2016-11-09 | $7.07 | $7.90 | 3,278 |
| 2016-11-08 | $6.45 | $7.21 | 1,877 |
| 2016-11-07 | $6.48 | $7.24 | 2,955 |
| 2016-11-04 | $6.40 | $7.15 | 2,141 |
| 2016-11-03 | $6.75 | $7.54 | 1,141 |
| 2016-11-02 | $6.60 | $7.37 | 1,483 |
| 2016-11-01 | $6.56 | $7.33 | 32,567 |
| 2016-10-31 | $6.55 | $7.31 | 7,160 |
| 2016-10-28 | $6.43 | $7.18 | 11,079 |
| 2016-10-27 | $6.44 | $7.19 | 2,069 |
| 2016-10-26 | $6.72 | $7.51 | 2,656 |
| 2016-10-25 | $6.62 | $7.40 | 3,123 |
| 2016-10-24 | $6.85 | $7.65 | 9,378 |
| 2016-10-21 | $6.72 | $7.51 | 2,276 |
| 2016-10-20 | $6.71 | $7.50 | 1,440 |
| 2016-10-19 | $6.78 | $7.57 | 3,949 |
| 2016-10-18 | $6.74 | $7.53 | 1,067 |
| 2016-10-17 | $6.54 | $7.31 | 7,112 |
| 2016-10-14 | $6.83 | $7.63 | 7,961 |
| 2016-10-13 | $6.58 | $7.35 | 4,342 |
| 2016-10-12 | $6.65 | $7.43 | 2,081 |
| 2016-10-11 | $6.86 | $7.66 | 4,327 |
| 2016-10-10 | $6.82 | $7.62 | 2,152 |
| 2016-10-07 | $6.92 | $7.73 | 1,498 |
| 2016-10-06 | $7.18 | $8.02 | 4,834 |
| 2016-10-05 | $7.21 | $8.06 | 1,264 |
| 2016-10-04 | $7.17 | $7.98 | 1,092 |
| 2016-10-03 | $7.17 | $7.98 | 4,431 |
| 2016-09-30 | $7.25 | $8.07 | 2,927 |
| 2016-09-29 | $7.32 | $8.15 | 1,874 |
| 2016-09-28 | $7.50 | $8.35 | 3,095 |
| 2016-09-27 | $7.29 | $8.12 | 5,778 |
| 2016-09-26 | $7.10 | $7.91 | 3,537 |
| 2016-09-23 | $7.22 | $8.04 | 4,529 |
| 2016-09-22 | $7.46 | $8.31 | 1,771 |
| 2016-09-21 | $7.32 | $8.15 | 6,554 |
| 2016-09-20 | $7.29 | $8.12 | 1,564 |
| 2016-09-19 | $7.22 | $8.04 | 2,751 |
| 2016-09-16 | $7.30 | $8.13 | 3,607 |
| 2016-09-15 | $7.42 | $8.26 | 5,030 |
| 2016-09-14 | $7.18 | $8.00 | 5,184 |
| 2016-09-13 | $7.35 | $8.19 | 5,808 |
| 2016-09-12 | $7.39 | $8.23 | 3,602 |
| 2016-09-09 | $7.36 | $8.20 | 3,834 |
| 2016-09-08 | $7.47 | $8.32 | 5,385 |
| 2016-09-07 | $7.45 | $8.30 | 5,376 |
| 2016-09-06 | $7.53 | $8.39 | 1,990 |
| 2016-09-02 | $7.39 | $8.23 | 4,933 |
| 2016-09-01 | $7.44 | $8.29 | 32,645 |
| 2016-08-31 | $7.36 | $8.20 | 7,223 |
| 2016-08-30 | $7.33 | $8.16 | 12,564 |
| 2016-08-29 | $7.24 | $8.06 | 4,400 |
| 2016-08-26 | $7.36 | $8.20 | 3,027 |
| 2016-08-25 | $7.29 | $8.12 | 4,229 |
| 2016-08-24 | $7.28 | $8.11 | 10,889 |
| 2016-08-23 | $7.12 | $7.93 | 2,215 |
| 2016-08-22 | $6.76 | $7.53 | 5,717 |
| 2016-08-19 | $6.73 | $7.49 | 11,712 |
| 2016-08-18 | $6.69 | $7.44 | 4,168 |
| 2016-08-17 | $6.62 | $7.37 | 4,243 |
| 2016-08-16 | $6.48 | $7.22 | 1,517 |
| 2016-08-15 | $6.34 | $7.06 | 2,587 |
| 2016-08-12 | $6.17 | $6.87 | 16,385 |
| 2016-08-11 | $6.34 | $7.06 | 10,340 |
| 2016-08-10 | $6.09 | $6.78 | 5,771 |
| 2016-08-09 | $6.08 | $6.77 | 9,851 |
| 2016-08-08 | $6.01 | $6.69 | 1,549 |
| 2016-08-05 | $6.01 | $6.69 | 4,941 |
| 2016-08-04 | $5.86 | $6.53 | 5,477 |
| 2016-08-03 | $5.87 | $6.54 | 8,066 |
| 2016-08-02 | $5.81 | $6.47 | 7,270 |
| 2016-08-01 | $5.78 | $6.44 | 16,992 |
| 2016-07-29 | $5.84 | $6.50 | 5,686 |
| 2016-07-28 | $5.90 | $6.57 | 3,751 |
| 2016-07-27 | $5.90 | $6.57 | 14,105 |
| 2016-07-26 | $5.74 | $6.39 | 5,705 |
| 2016-07-25 | $5.80 | $6.46 | 8,306 |
| 2016-07-22 | $5.60 | $6.24 | 3,905 |
| 2016-07-21 | $6.00 | $6.68 | 13,554 |
| 2016-07-20 | $5.93 | $6.60 | 10,393 |
| 2016-07-19 | $5.82 | $6.48 | 6,217 |
| 2016-07-18 | $5.99 | $6.67 | 16,880 |
| 2016-07-15 | $5.67 | $6.31 | 9,031 |
| 2016-07-14 | $5.72 | $6.37 | 6,068 |
| 2016-07-13 | $5.90 | $6.57 | 14,657 |
| 2016-07-12 | $5.69 | $6.34 | 4,160 |
| 2016-07-11 | $5.60 | $6.24 | 13,478 |
| 2016-07-08 | $5.15 | $5.74 | 7,981 |
| 2016-07-07 | $5.17 | $5.76 | 8,310 |
| 2016-07-06 | $5.25 | $5.85 | 5,399 |
| 2016-07-05 | $5.45 | $6.07 | 13,437 |
| 2016-07-01 | $5.92 | $6.59 | 4,810 |
| 2016-06-30 | $5.72 | $6.37 | 9,088 |
| 2016-06-29 | $5.72 | $6.37 | 9,733 |
| 2016-06-28 | $5.42 | $6.04 | 18,288 |
| 2016-06-27 | $5.12 | $5.70 | 3,556 |
| 2016-06-24 | $6.28 | $6.99 | 6,214 |
| 2016-06-23 | $7.46 | $8.31 | 7,973 |
| 2016-06-22 | $7.35 | $8.19 | 1,078 |
| 2016-06-21 | $7.37 | $8.21 | 7,312 |
| 2016-06-20 | $7.16 | $7.97 | 14,019 |
| 2016-06-17 | $6.57 | $7.32 | 13,617 |
| 2016-06-16 | $6.36 | $7.08 | 2,409 |
| 2016-06-15 | $6.40 | $7.13 | 9,350 |
| 2016-06-14 | $6.35 | $7.07 | 3,626 |
| 2016-06-13 | $6.42 | $7.15 | 5,896 |
| 2016-06-10 | $6.65 | $7.41 | 2,921 |
| 2016-06-09 | $6.95 | $7.74 | 1,611 |
| 2016-06-08 | $7.01 | $7.81 | 2,594 |
| 2016-06-07 | $7.05 | $7.85 | 6,933 |
| 2016-06-06 | $7.00 | $7.80 | 6,118 |
| 2016-06-03 | $6.97 | $7.76 | 3,176 |
| 2016-06-02 | $6.82 | $7.60 | 7,203 |
| 2016-06-01 | $6.82 | $7.60 | 6,293 |
| 2016-05-31 | $7.36 | $8.20 | 7,887 |
| 2016-05-27 | $7.33 | $8.16 | 12,443 |
| 2016-05-26 | $7.33 | $8.16 | 2,918 |
| 2016-05-25 | $7.21 | $8.03 | 4,559 |
| 2016-05-24 | $7.29 | $8.12 | 2,397 |
| 2016-05-23 | $6.89 | $7.67 | 26,027 |
| 2016-05-20 | $6.95 | $7.74 | 4,607 |
| 2016-05-19 | $6.84 | $7.62 | 4,493 |
| 2016-05-18 | $7.05 | $7.85 | 3,078 |
| 2016-05-17 | $6.96 | $7.75 | 3,544 |
| 2016-05-16 | $6.90 | $7.68 | 6,442 |
| 2016-05-13 | $6.85 | $7.63 | 3,725 |
| 2016-05-12 | $7.03 | $7.83 | 3,552 |
| 2016-05-11 | $6.91 | $7.70 | 5,209 |
| 2016-05-10 | $6.78 | $7.55 | 2,604 |
| 2016-05-09 | $6.76 | $7.53 | 20,453 |
| 2016-05-06 | $6.89 | $7.67 | 2,366 |
| 2016-05-05 | $6.77 | $7.54 | 3,371 |
| 2016-05-04 | $6.85 | $7.63 | 5,647 |
| 2016-05-03 | $7.19 | $8.01 | 7,769 |
| 2016-05-02 | $7.20 | $8.02 | 6,783 |
| 2016-04-29 | $6.97 | $7.76 | 8,213 |
| 2016-04-28 | $7.00 | $7.80 | 3,101 |
| 2016-04-27 | $7.22 | $8.04 | 13,045 |
| 2016-04-26 | $6.79 | $7.56 | 6,354 |
| 2016-04-25 | $6.57 | $7.32 | 6,378 |
| 2016-04-22 | $6.49 | $7.23 | 8,887 |
| 2016-04-21 | $6.49 | $7.23 | 2,911 |
| 2016-04-20 | $6.50 | $7.24 | 5,592 |
| 2016-04-19 | $6.69 | $7.45 | 9,466 |
| 2016-04-18 | $6.60 | $7.35 | 9,831 |
| 2016-04-15 | $6.60 | $7.35 | 5,506 |
| 2016-04-14 | $6.70 | $7.46 | 9,203 |
| 2016-04-13 | $6.85 | $7.63 | 12,366 |
| 2016-04-12 | $6.62 | $7.37 | 12,918 |
| 2016-04-11 | $6.63 | $7.38 | 5,815 |
| 2016-04-08 | $6.70 | $7.46 | 10,450 |
| 2016-04-07 | $6.60 | $7.35 | 7,356 |
| 2016-04-06 | $6.85 | $7.63 | 7,325 |
| 2016-04-05 | $6.89 | $7.67 | 13,599 |
| 2016-04-04 | $6.98 | $7.77 | 61,755 |
| 2016-04-01 | $7.25 | $8.07 | 3,874 |
| 2016-03-31 | $7.42 | $8.26 | 14,917 |
| 2016-03-30 | $7.45 | $8.30 | 8,751 |
| 2016-03-29 | $7.17 | $7.98 | 6,737 |
| 2016-03-28 | $7.13 | $7.93 | 9,334 |
| 2016-03-24 | $7.15 | $7.96 | 10,574 |
| 2016-03-23 | $7.01 | $7.81 | 3,883 |
| 2016-03-22 | $7.15 | $7.96 | 2,833 |
| 2016-03-21 | $7.10 | $7.91 | 5,456 |
| 2016-03-18 | $7.14 | $7.95 | 7,098 |
| 2016-03-17 | $7.09 | $7.90 | 5,308 |
| 2016-03-16 | $7.12 | $7.92 | 21,631 |
| 2016-03-15 | $7.10 | $7.91 | 24,713 |
| 2016-03-14 | $7.48 | $8.33 | 6,683 |
| 2016-03-11 | $7.57 | $8.43 | 8,476 |
| 2016-03-10 | $7.30 | $8.13 | 3,993 |
| 2016-03-09 | $7.39 | $8.23 | 4,471 |
| 2016-03-08 | $7.12 | $7.93 | 1,785 |
| 2016-03-07 | $7.39 | $8.23 | 8,878 |
| 2016-03-04 | $7.22 | $8.04 | 5,455 |
| 2016-03-03 | $7.25 | $8.07 | 5,219 |
| 2016-03-02 | $7.05 | $7.85 | 9,762 |
| 2016-03-01 | $7.29 | $8.12 | 6,060 |
| 2016-02-29 | $6.96 | $7.75 | 12,831 |
| 2016-02-26 | $7.06 | $7.86 | 2,265 |
| 2016-02-25 | $7.03 | $7.83 | 9,223 |
| 2016-02-24 | $6.99 | $7.78 | 6,795 |
| 2016-02-23 | $6.98 | $7.77 | 9,102 |
| 2016-02-22 | $6.75 | $7.52 | 4,963 |
| 2016-02-19 | $6.81 | $7.58 | 9,165 |
| 2016-02-18 | $6.81 | $7.58 | 7,418 |
| 2016-02-17 | $6.75 | $7.52 | 5,717 |
| 2016-02-16 | $6.71 | $7.47 | 4,112 |
| 2016-02-12 | $6.64 | $7.39 | 275,868 |
| 2016-02-11 | $6.58 | $7.33 | 7,150 |
| 2016-02-10 | $6.60 | $7.35 | 17,891 |
| 2016-02-09 | $6.59 | $7.34 | 10,011 |
| 2016-02-08 | $6.94 | $7.73 | 4,335 |
| 2016-02-05 | $7.14 | $7.95 | 10,983 |
| 2016-02-04 | $7.21 | $8.03 | 4,575 |
| 2016-02-03 | $7.21 | $8.03 | 7,972 |
| 2016-02-02 | $7.17 | $7.98 | 13,146 |
| 2016-02-01 | $7.46 | $8.31 | 6,824 |
| 2016-01-29 | $7.30 | $8.13 | 4,969 |
| 2016-01-28 | $7.30 | $8.13 | 10,706 |
| 2016-01-27 | $7.21 | $8.03 | 11,174 |
| 2016-01-26 | $7.15 | $7.96 | 9,956 |
| 2016-01-25 | $7.20 | $8.02 | 11,698 |
| 2016-01-22 | $7.06 | $7.86 | 637,259 |
| 2016-01-21 | $6.88 | $7.66 | 10,015 |
| 2016-01-20 | $6.75 | $7.52 | 11,472 |
| 2016-01-19 | $6.84 | $7.62 | 6,793 |
| 2016-01-15 | $7.26 | $8.08 | 12,507 |
| 2016-01-14 | $7.40 | $8.24 | 8,956 |
| 2016-01-13 | $7.57 | $8.43 | 5,737 |
| 2016-01-12 | $7.80 | $8.69 | 11,935 |
| 2016-01-11 | $7.49 | $8.34 | 11,422 |
| 2016-01-08 | $7.48 | $8.33 | 9,454 |
| 2016-01-07 | $7.68 | $8.55 | 7,273 |
| 2016-01-06 | $7.83 | $8.72 | 2,980 |
| 2016-01-05 | $7.83 | $8.72 | 13,968 |
| 2016-01-04 | $7.76 | $8.64 | 8,367 |