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
- 2009-02-13 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 | $6.11 | $6.46 | 4,100 |
| 2016-12-29 | $6.15 | $6.50 | 3,800 |
| 2016-12-28 | $6.07 | $6.42 | 6,900 |
| 2016-12-27 | $6.07 | $6.42 | 2,000 |
| 2016-12-23 | $6.03 | $6.37 | 5,800 |
| 2016-12-22 | $6.26 | $6.62 | 26,600 |
| 2016-12-21 | $6.04 | $6.38 | 5,100 |
| 2016-12-20 | $6.04 | $6.38 | 2,300 |
| 2016-12-19 | $6.04 | $6.38 | 5,900 |
| 2016-12-16 | $6.01 | $6.35 | 6,700 |
| 2016-12-15 | $5.86 | $6.19 | 4,500 |
| 2016-12-14 | $5.94 | $6.28 | 24,800 |
| 2016-12-13 | $6.02 | $6.36 | 6,900 |
| 2016-12-12 | $5.99 | $6.33 | 35,800 |
| 2016-12-09 | $5.95 | $6.29 | 9,100 |
| 2016-12-08 | $5.91 | $6.25 | 7,200 |
| 2016-12-07 | $5.90 | $6.24 | 15,500 |
| 2016-12-06 | $5.78 | $6.11 | 2,700 |
| 2016-12-05 | $5.87 | $6.20 | 3,200 |
| 2016-12-02 | $5.79 | $6.12 | 20,000 |
| 2016-12-01 | $5.77 | $6.10 | 27,900 |
| 2016-11-30 | $5.71 | $6.04 | 6,200 |
| 2016-11-29 | $5.47 | $5.78 | 2,200 |
| 2016-11-28 | $5.64 | $5.96 | 2,000 |
| 2016-11-25 | $5.58 | $5.90 | 10,700 |
| 2016-11-23 | $5.63 | $5.95 | 500 |
| 2016-11-22 | $5.58 | $5.90 | 11,500 |
| 2016-11-21 | $5.61 | $5.93 | 10,000 |
| 2016-11-18 | $5.47 | $5.78 | 700 |
| 2016-11-17 | $5.43 | $5.74 | 0 |
| 2016-11-16 | $5.43 | $5.74 | 12,400 |
| 2016-11-15 | $5.56 | $5.88 | 8,600 |
| 2016-11-14 | $5.46 | $5.77 | 0 |
| 2016-11-11 | $5.46 | $5.77 | 200 |
| 2016-11-10 | $5.53 | $5.85 | 2,100 |
| 2016-11-09 | $5.61 | $5.93 | 100 |
| 2016-11-08 | $5.57 | $5.89 | 2,800 |
| 2016-11-07 | $5.54 | $5.86 | 1,700 |
| 2016-11-04 | $5.47 | $5.78 | 200 |
| 2016-11-03 | $5.66 | $5.98 | 700 |
| 2016-11-02 | $5.54 | $5.86 | 88,400 |
| 2016-11-01 | $5.73 | $6.06 | 700 |
| 2016-10-31 | $5.84 | $6.17 | 20,900 |
| 2016-10-28 | $5.84 | $6.17 | 700 |
| 2016-10-27 | $5.95 | $6.29 | 0 |
| 2016-10-26 | $5.95 | $6.29 | 6,000 |
| 2016-10-25 | $6.06 | $6.41 | 4,000 |
| 2016-10-24 | $6.05 | $6.40 | 400 |
| 2016-10-21 | $5.94 | $6.28 | 11,100 |
| 2016-10-20 | $5.90 | $6.24 | 300 |
| 2016-10-19 | $6.10 | $6.45 | 8,500 |
| 2016-10-18 | $5.87 | $6.20 | 3,400 |
| 2016-10-17 | $5.87 | $6.20 | 0 |
| 2016-10-14 | $5.87 | $6.20 | 5,900 |
| 2016-10-13 | $5.85 | $6.18 | 3,500 |
| 2016-10-12 | $6.01 | $6.35 | 8,100 |
| 2016-10-11 | $5.97 | $6.31 | 2,000 |
| 2016-10-10 | $6.04 | $6.38 | 1,500 |
| 2016-10-07 | $5.95 | $6.29 | 2,100 |
| 2016-10-06 | $5.88 | $6.22 | 1,100 |
| 2016-10-05 | $5.93 | $6.27 | 1,100 |
| 2016-10-04 | $6.00 | $6.34 | 4,600 |
| 2016-10-03 | $5.82 | $6.15 | 700 |
| 2016-09-30 | $5.89 | $6.23 | 0 |
| 2016-09-29 | $5.89 | $6.23 | 400 |
| 2016-09-28 | $5.75 | $6.08 | 5,700 |
| 2016-09-27 | $5.50 | $5.81 | 1,000 |
| 2016-09-26 | $5.58 | $5.90 | 0 |
| 2016-09-23 | $5.58 | $5.90 | 6,100 |
| 2016-09-22 | $5.58 | $5.90 | 7,300 |
| 2016-09-21 | $5.43 | $5.74 | 0 |
| 2016-09-20 | $5.43 | $5.74 | 9,300 |
| 2016-09-19 | $5.47 | $5.78 | 400 |
| 2016-09-16 | $5.62 | $5.94 | 0 |
| 2016-09-15 | $5.62 | $5.94 | 2,100 |
| 2016-09-14 | $5.44 | $5.75 | 1,900 |
| 2016-09-13 | $5.45 | $5.76 | 1,800 |
| 2016-09-12 | $5.61 | $5.93 | 700 |
| 2016-09-09 | $5.87 | $6.20 | 0 |
| 2016-09-08 | $5.87 | $6.20 | 600 |
| 2016-09-07 | $5.70 | $6.03 | 800 |
| 2016-09-06 | $5.69 | $6.01 | 1,600 |
| 2016-09-02 | $5.81 | $6.14 | 1,900 |
| 2016-09-01 | $5.48 | $5.79 | 2,600 |
| 2016-08-31 | $5.58 | $5.90 | 300 |
| 2016-08-30 | $5.60 | $5.92 | 2,100 |
| 2016-08-29 | $5.56 | $5.88 | 0 |
| 2016-08-26 | $5.56 | $5.88 | 1,800 |
| 2016-08-25 | $5.65 | $5.97 | 6,500 |
| 2016-08-24 | $5.60 | $5.92 | 27,300 |
| 2016-08-23 | $5.58 | $5.90 | 700 |
| 2016-08-22 | $5.55 | $5.87 | 1,100 |
| 2016-08-19 | $5.82 | $6.15 | 0 |
| 2016-08-18 | $5.82 | $6.15 | 6,300 |
| 2016-08-17 | $5.58 | $5.90 | 5,600 |
| 2016-08-16 | $5.61 | $5.93 | 72,000 |
| 2016-08-15 | $5.55 | $5.87 | 900 |
| 2016-08-12 | $5.53 | $5.85 | 100 |
| 2016-08-11 | $5.50 | $5.81 | 21,800 |
| 2016-08-10 | $5.43 | $5.74 | 3,400 |
| 2016-08-09 | $5.62 | $5.94 | 100 |
| 2016-08-08 | $5.42 | $5.73 | 22,700 |
| 2016-08-05 | $5.41 | $5.72 | 300 |
| 2016-08-04 | $5.43 | $5.74 | 34,600 |
| 2016-08-03 | $5.42 | $5.73 | 300 |
| 2016-08-02 | $5.48 | $5.79 | 5,800 |
| 2016-08-01 | $5.50 | $5.81 | 2,300 |
| 2016-07-29 | $5.59 | $5.91 | 200 |
| 2016-07-28 | $5.55 | $5.87 | 1,600 |
| 2016-07-27 | $5.67 | $5.99 | 3,500 |
| 2016-07-26 | $5.62 | $5.94 | 2,400 |
| 2016-07-25 | $5.86 | $6.19 | 0 |
| 2016-07-22 | $5.86 | $6.19 | 1,800 |
| 2016-07-21 | $5.86 | $6.19 | 5,600 |
| 2016-07-20 | $5.87 | $6.20 | 1,300 |
| 2016-07-19 | $6.03 | $6.37 | 1,200 |
| 2016-07-18 | $5.93 | $6.27 | 700 |
| 2016-07-15 | $5.99 | $6.33 | 1,500 |
| 2016-07-14 | $6.02 | $6.36 | 5,300 |
| 2016-07-13 | $5.91 | $6.25 | 38,500 |
| 2016-07-12 | $6.10 | $6.45 | 800 |
| 2016-07-11 | $5.92 | $6.26 | 3,400 |
| 2016-07-08 | $5.89 | $6.23 | 4,900 |
| 2016-07-07 | $5.94 | $6.28 | 0 |
| 2016-07-06 | $5.94 | $6.28 | 500 |
| 2016-07-05 | $5.92 | $6.26 | 11,100 |
| 2016-07-01 | $5.88 | $6.22 | 3,100 |
| 2016-06-30 | $5.80 | $6.13 | 900 |
| 2016-06-29 | $5.63 | $5.95 | 800 |
| 2016-06-28 | $5.38 | $5.69 | 6,100 |
| 2016-06-27 | $5.19 | $5.49 | 1,000 |
| 2016-06-24 | $5.60 | $5.92 | 3,100 |
| 2016-06-23 | $5.67 | $5.99 | 1,800 |
| 2016-06-22 | $5.46 | $5.77 | 9,300 |
| 2016-06-21 | $5.51 | $5.82 | 300 |
| 2016-06-20 | $5.52 | $5.83 | 58,100 |
| 2016-06-17 | $5.32 | $5.62 | 5,300 |
| 2016-06-16 | $5.18 | $5.48 | 800 |
| 2016-06-15 | $5.07 | $5.36 | 3,700 |
| 2016-06-14 | $5.00 | $5.29 | 3,000 |
| 2016-06-13 | $5.17 | $5.46 | 800 |
| 2016-06-10 | $5.30 | $5.60 | 903,400 |
| 2016-06-09 | $5.36 | $5.67 | 13,800 |
| 2016-06-08 | $5.44 | $5.75 | 3,200 |
| 2016-06-07 | $5.42 | $5.73 | 100 |
| 2016-06-06 | $5.38 | $5.69 | 2,200 |
| 2016-06-03 | $5.09 | $5.38 | 0 |
| 2016-06-02 | $5.09 | $5.38 | 0 |
| 2016-06-01 | $5.09 | $5.38 | 15,000 |
| 2016-05-31 | $5.25 | $5.55 | 600 |
| 2016-05-27 | $5.25 | $5.55 | 600 |
| 2016-05-26 | $5.30 | $5.60 | 1,800 |
| 2016-05-25 | $5.36 | $5.67 | 2,900 |
| 2016-05-24 | $5.16 | $5.45 | 2,400 |
| 2016-05-23 | $5.15 | $5.44 | 13,300 |
| 2016-05-20 | $5.20 | $5.50 | 11,700 |
| 2016-05-19 | $5.22 | $5.52 | 3,300 |
| 2016-05-18 | $5.30 | $5.60 | 13,100 |
| 2016-05-17 | $5.25 | $5.55 | 0 |
| 2016-05-16 | $5.25 | $5.55 | 12,100 |
| 2016-05-13 | $5.19 | $5.49 | 1,202,400 |
| 2016-05-12 | $5.14 | $5.43 | 0 |
| 2016-05-11 | $5.14 | $5.43 | 19,300 |
| 2016-05-10 | $5.15 | $5.44 | 753,200 |
| 2016-05-09 | $5.16 | $5.45 | 33,500 |
| 2016-05-06 | $5.20 | $5.50 | 0 |
| 2016-05-05 | $5.20 | $5.50 | 1,000 |
| 2016-05-04 | $5.17 | $5.46 | 1,100 |
| 2016-05-03 | $5.39 | $5.70 | 2,800 |
| 2016-05-02 | $5.50 | $5.81 | 15,500 |
| 2016-04-29 | $5.50 | $5.81 | 15,000 |
| 2016-04-28 | $5.43 | $5.74 | 18,300 |
| 2016-04-27 | $5.54 | $5.86 | 300 |
| 2016-04-26 | $5.60 | $5.92 | 400 |
| 2016-04-25 | $5.25 | $5.55 | 1,700 |
| 2016-04-22 | $5.23 | $5.53 | 1,800 |
| 2016-04-21 | $5.22 | $5.52 | 28,900 |
| 2016-04-20 | $5.16 | $5.45 | 0 |
| 2016-04-19 | $5.16 | $5.45 | 2,200 |
| 2016-04-18 | $5.21 | $5.51 | 4,200 |
| 2016-04-15 | $5.21 | $5.51 | 4,700 |
| 2016-04-14 | $5.03 | $5.32 | 3,600 |
| 2016-04-13 | $5.12 | $5.41 | 6,900 |
| 2016-04-12 | $5.06 | $5.35 | 300 |
| 2016-04-11 | $4.95 | $5.23 | 5,800 |
| 2016-04-08 | $5.12 | $5.41 | 13,600 |
| 2016-04-07 | $4.74 | $5.01 | 0 |
| 2016-04-06 | $4.74 | $5.01 | 0 |
| 2016-04-05 | $4.74 | $5.01 | 500 |
| 2016-04-04 | $4.85 | $5.13 | 0 |
| 2016-04-01 | $4.85 | $5.13 | 8,300 |
| 2016-03-31 | $4.88 | $5.16 | 2,300 |
| 2016-03-30 | $5.03 | $5.32 | 500 |
| 2016-03-29 | $4.94 | $5.22 | 700 |
| 2016-03-28 | $4.94 | $5.22 | 1,100 |
| 2016-03-24 | $4.88 | $5.16 | 6,400 |
| 2016-03-23 | $4.94 | $5.22 | 1,200 |
| 2016-03-22 | $5.06 | $5.35 | 0 |
| 2016-03-21 | $5.06 | $5.35 | 400 |
| 2016-03-18 | $5.13 | $5.42 | 0 |
| 2016-03-17 | $5.13 | $5.42 | 12,000 |
| 2016-03-16 | $4.86 | $5.14 | 5,200 |
| 2016-03-15 | $4.85 | $5.13 | 1,400 |
| 2016-03-14 | $4.89 | $5.17 | 44,400 |
| 2016-03-11 | $5.19 | $5.49 | 5,000 |
| 2016-03-10 | $4.85 | $5.13 | 6,800 |
| 2016-03-09 | $4.96 | $5.24 | 22,500 |
| 2016-03-08 | $4.92 | $5.20 | 400 |
| 2016-03-07 | $5.20 | $5.50 | 5,600 |
| 2016-03-04 | $5.08 | $5.37 | 9,000 |
| 2016-03-03 | $4.82 | $5.09 | 0 |
| 2016-03-02 | $4.82 | $5.09 | 16,600 |
| 2016-03-01 | $4.82 | $5.09 | 500 |
| 2016-02-29 | $4.70 | $4.97 | 1,300 |
| 2016-02-26 | $4.75 | $5.02 | 53,000 |
| 2016-02-25 | $4.85 | $5.13 | 1,200 |
| 2016-02-24 | $4.77 | $5.04 | 0 |
| 2016-02-23 | $4.77 | $5.04 | 700 |
| 2016-02-22 | $4.95 | $5.23 | 15,900 |
| 2016-02-19 | $4.92 | $5.20 | 11,300 |
| 2016-02-18 | $4.86 | $5.14 | 2,900 |
| 2016-02-17 | $4.95 | $5.23 | 3,600 |
| 2016-02-16 | $4.72 | $4.99 | 4,000 |
| 2016-02-12 | $4.79 | $5.06 | 51,400 |
| 2016-02-11 | $4.50 | $4.76 | 7,600 |
| 2016-02-10 | $4.65 | $4.92 | 35,500 |
| 2016-02-09 | $4.77 | $5.04 | 1,500 |
| 2016-02-08 | $4.80 | $5.07 | 3,800 |
| 2016-02-05 | $4.99 | $5.27 | 5,800 |
| 2016-02-04 | $4.77 | $5.04 | 0 |
| 2016-02-03 | $4.77 | $5.04 | 1,000 |
| 2016-02-02 | $5.43 | $5.74 | 0 |
| 2016-02-01 | $5.43 | $5.74 | 14,600 |
| 2016-01-29 | $5.25 | $5.55 | 64,800 |
| 2016-01-28 | $5.32 | $5.62 | 520,000 |
| 2016-01-27 | $5.14 | $5.43 | 600 |
| 2016-01-26 | $5.23 | $5.53 | 8,400 |
| 2016-01-25 | $5.12 | $5.41 | 5,300 |
| 2016-01-22 | $4.70 | $4.97 | 0 |
| 2016-01-21 | $4.70 | $4.97 | 98,500 |
| 2016-01-20 | $4.54 | $4.80 | 21,200 |
| 2016-01-19 | $5.00 | $5.29 | 0 |
| 2016-01-15 | $5.00 | $5.29 | 10,600 |
| 2016-01-14 | $4.96 | $5.24 | 5,400 |
| 2016-01-13 | $4.58 | $4.84 | 0 |
| 2016-01-12 | $4.58 | $4.84 | 16,600 |
| 2016-01-11 | $4.71 | $4.98 | 13,400 |
| 2016-01-08 | $4.80 | $5.07 | 2,000 |
| 2016-01-07 | $5.00 | $5.29 | 5,800 |
| 2016-01-06 | $5.05 | $5.34 | 0 |
| 2016-01-05 | $5.05 | $5.34 | 45,500 |
| 2016-01-04 | $5.25 | $5.55 | 300 |