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
- 2012-04-25 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 | $5.40 | $5.40 | 121,800 |
| 2016-12-29 | $5.31 | $5.31 | 112,500 |
| 2016-12-28 | $5.18 | $5.18 | 99,400 |
| 2016-12-27 | $5.27 | $5.27 | 131,300 |
| 2016-12-23 | $5.23 | $5.23 | 99,100 |
| 2016-12-22 | $5.11 | $5.11 | 91,200 |
| 2016-12-21 | $4.84 | $4.84 | 55,500 |
| 2016-12-20 | $4.82 | $4.82 | 59,800 |
| 2016-12-19 | $5.12 | $5.12 | 36,900 |
| 2016-12-16 | $5.01 | $5.01 | 32,800 |
| 2016-12-15 | $5.17 | $5.17 | 56,800 |
| 2016-12-14 | $4.90 | $4.90 | 70,700 |
| 2016-12-13 | $4.68 | $4.68 | 86,400 |
| 2016-12-12 | $4.93 | $4.93 | 75,400 |
| 2016-12-09 | $5.01 | $5.01 | 67,000 |
| 2016-12-08 | $5.00 | $5.00 | 103,000 |
| 2016-12-07 | $5.19 | $5.19 | 58,400 |
| 2016-12-06 | $5.20 | $5.20 | 57,900 |
| 2016-12-05 | $5.33 | $5.33 | 99,000 |
| 2016-12-02 | $5.59 | $5.59 | 86,000 |
| 2016-12-01 | $5.20 | $5.20 | 113,300 |
| 2016-11-30 | $4.98 | $4.98 | 77,900 |
| 2016-11-29 | $5.19 | $5.19 | 70,500 |
| 2016-11-28 | $5.55 | $5.55 | 120,500 |
| 2016-11-25 | $5.12 | $5.12 | 61,700 |
| 2016-11-23 | $4.50 | $4.50 | 140,700 |
| 2016-11-22 | $4.80 | $4.80 | 360,500 |
| 2016-11-21 | $5.45 | $5.45 | 110,600 |
| 2016-11-18 | $5.54 | $5.54 | 147,700 |
| 2016-11-17 | $5.82 | $5.82 | 114,200 |
| 2016-11-16 | $5.98 | $5.98 | 122,200 |
| 2016-11-15 | $5.93 | $5.93 | 306,200 |
| 2016-11-14 | $6.28 | $6.28 | 373,600 |
| 2016-11-11 | $4.75 | $4.75 | 538,300 |
| 2016-11-10 | $5.00 | $5.00 | 441,900 |
| 2016-11-09 | $6.38 | $6.38 | 516,700 |
| 2016-11-08 | $7.60 | $7.60 | 547,800 |
| 2016-11-07 | $7.10 | $7.10 | 473,400 |
| 2016-11-04 | $6.19 | $6.19 | 244,000 |
| 2016-11-03 | $6.36 | $6.36 | 251,700 |
| 2016-11-02 | $5.90 | $5.90 | 151,600 |
| 2016-11-01 | $6.20 | $6.20 | 316,200 |
| 2016-10-31 | $6.59 | $6.59 | 374,500 |
| 2016-10-28 | $6.01 | $6.01 | 271,300 |
| 2016-10-27 | $5.24 | $5.24 | 197,800 |
| 2016-10-26 | $5.31 | $5.31 | 354,500 |
| 2016-10-25 | $5.99 | $5.99 | 458,700 |
| 2016-10-24 | $7.08 | $7.08 | 200,100 |
| 2016-10-21 | $7.05 | $7.05 | 418,100 |
| 2016-10-20 | $7.92 | $7.92 | 394,800 |
| 2016-10-19 | $7.30 | $7.30 | 814,700 |
| 2016-10-18 | $7.65 | $7.65 | 925,500 |
| 2016-10-17 | $6.15 | $6.15 | 546,400 |
| 2016-10-14 | $4.50 | $4.50 | 218,000 |
| 2016-10-13 | $4.21 | $4.21 | 528,100 |
| 2016-10-12 | $4.25 | $4.25 | 442,100 |
| 2016-10-11 | $3.67 | $3.67 | 156,000 |
| 2016-10-10 | $3.67 | $3.67 | 171,400 |
| 2016-10-07 | $3.38 | $3.38 | 160,700 |
| 2016-10-06 | $3.46 | $3.46 | 219,700 |
| 2016-10-05 | $3.69 | $3.69 | 242,100 |
| 2016-10-04 | $3.57 | $3.57 | 560,200 |
| 2016-10-03 | $3.27 | $3.27 | 340,000 |
| 2016-09-30 | $2.95 | $2.95 | 77,000 |
| 2016-09-29 | $2.97 | $2.97 | 84,300 |
| 2016-09-28 | $2.89 | $2.89 | 73,000 |
| 2016-09-27 | $2.80 | $2.80 | 48,400 |
| 2016-09-26 | $2.79 | $2.79 | 41,900 |
| 2016-09-23 | $2.80 | $2.80 | 101,200 |
| 2016-09-22 | $2.91 | $2.91 | 69,300 |
| 2016-09-21 | $2.90 | $2.90 | 117,400 |
| 2016-09-20 | $2.74 | $2.74 | 105,800 |
| 2016-09-19 | $2.46 | $2.46 | 104,700 |
| 2016-09-16 | $2.51 | $2.51 | 82,900 |
| 2016-09-15 | $2.77 | $2.77 | 116,600 |
| 2016-09-14 | $2.83 | $2.83 | 190,000 |
| 2016-09-13 | $3.27 | $3.27 | 290,000 |
| 2016-09-12 | $2.94 | $2.94 | 122,000 |
| 2016-09-09 | $2.60 | $2.60 | 84,400 |
| 2016-09-08 | $2.48 | $2.48 | 88,900 |
| 2016-09-07 | $2.37 | $2.37 | 32,500 |
| 2016-09-06 | $2.33 | $2.33 | 105,700 |
| 2016-09-02 | $2.21 | $2.21 | 38,800 |
| 2016-09-01 | $2.25 | $2.25 | 20,400 |
| 2016-08-31 | $2.27 | $2.27 | 24,800 |
| 2016-08-30 | $2.27 | $2.27 | 20,000 |
| 2016-08-29 | $2.27 | $2.27 | 32,300 |
| 2016-08-26 | $2.26 | $2.26 | 27,300 |
| 2016-08-25 | $2.24 | $2.24 | 66,200 |
| 2016-08-24 | $2.26 | $2.26 | 108,100 |
| 2016-08-23 | $2.20 | $2.20 | 63,200 |
| 2016-08-22 | $2.14 | $2.14 | 53,300 |
| 2016-08-19 | $2.11 | $2.11 | 24,900 |
| 2016-08-18 | $2.05 | $2.05 | 11,200 |
| 2016-08-17 | $2.02 | $2.02 | 34,400 |
| 2016-08-16 | $2.10 | $2.10 | 31,700 |
| 2016-08-15 | $2.00 | $2.00 | 44,600 |
| 2016-08-12 | $2.01 | $2.01 | 18,600 |
| 2016-08-11 | $2.05 | $2.05 | 51,000 |
| 2016-08-10 | $2.10 | $2.10 | 86,200 |
| 2016-08-09 | $2.10 | $2.10 | 70,500 |
| 2016-08-08 | $2.10 | $2.10 | 64,500 |
| 2016-08-05 | $2.05 | $2.05 | 93,200 |
| 2016-08-04 | $1.94 | $1.94 | 309,600 |
| 2016-08-03 | $1.93 | $1.93 | 19,300 |
| 2016-08-02 | $1.87 | $1.87 | 32,200 |
| 2016-08-01 | $1.83 | $1.83 | 15,100 |
| 2016-07-29 | $1.88 | $1.88 | 39,400 |
| 2016-07-28 | $1.87 | $1.87 | 34,700 |
| 2016-07-27 | $1.91 | $1.91 | 20,800 |
| 2016-07-26 | $1.89 | $1.89 | 13,800 |
| 2016-07-25 | $1.92 | $1.92 | 34,600 |
| 2016-07-22 | $1.80 | $1.80 | 32,700 |
| 2016-07-21 | $1.85 | $1.85 | 9,800 |
| 2016-07-20 | $1.88 | $1.88 | 33,400 |
| 2016-07-19 | $1.82 | $1.82 | 10,700 |
| 2016-07-18 | $1.95 | $1.95 | 31,600 |
| 2016-07-15 | $1.83 | $1.83 | 69,600 |
| 2016-07-14 | $2.00 | $2.00 | 15,300 |
| 2016-07-13 | $2.00 | $2.00 | 18,400 |
| 2016-07-12 | $1.94 | $1.94 | 116,500 |
| 2016-07-11 | $1.95 | $1.95 | 50,500 |
| 2016-07-08 | $1.79 | $1.79 | 38,700 |
| 2016-07-07 | $1.90 | $1.90 | 61,800 |
| 2016-07-06 | $1.97 | $1.97 | 159,100 |
| 2016-07-05 | $1.89 | $1.89 | 125,100 |
| 2016-07-01 | $1.69 | $1.69 | 23,100 |
| 2016-06-30 | $1.70 | $1.70 | 55,600 |
| 2016-06-29 | $1.60 | $1.60 | 36,300 |
| 2016-06-28 | $1.60 | $1.60 | 25,200 |
| 2016-06-27 | $1.56 | $1.56 | 40,900 |
| 2016-06-24 | $1.68 | $1.68 | 24,400 |
| 2016-06-23 | $1.62 | $1.62 | 20,900 |
| 2016-06-22 | $1.57 | $1.57 | 24,100 |
| 2016-06-21 | $1.67 | $1.67 | 21,700 |
| 2016-06-20 | $1.70 | $1.70 | 14,100 |
| 2016-06-17 | $1.69 | $1.69 | 25,700 |
| 2016-06-16 | $1.57 | $1.57 | 61,600 |
| 2016-06-15 | $1.66 | $1.66 | 34,900 |
| 2016-06-14 | $1.64 | $1.64 | 59,600 |
| 2016-06-13 | $1.72 | $1.72 | 34,100 |
| 2016-06-10 | $1.74 | $1.74 | 40,100 |
| 2016-06-09 | $1.71 | $1.71 | 17,800 |
| 2016-06-08 | $1.73 | $1.73 | 31,200 |
| 2016-06-07 | $1.70 | $1.70 | 58,400 |
| 2016-06-06 | $1.76 | $1.76 | 96,400 |
| 2016-06-03 | $1.82 | $1.82 | 34,900 |
| 2016-06-02 | $1.83 | $1.83 | 21,100 |
| 2016-06-01 | $1.83 | $1.83 | 34,600 |
| 2016-05-31 | $1.84 | $1.84 | 39,500 |
| 2016-05-27 | $1.77 | $1.77 | 55,900 |
| 2016-05-26 | $1.85 | $1.85 | 24,700 |
| 2016-05-25 | $1.87 | $1.87 | 40,700 |
| 2016-05-24 | $1.78 | $1.78 | 65,800 |
| 2016-05-23 | $1.87 | $1.87 | 13,200 |
| 2016-05-20 | $1.85 | $1.85 | 24,400 |
| 2016-05-19 | $1.82 | $1.82 | 33,800 |
| 2016-05-18 | $1.76 | $1.76 | 27,800 |
| 2016-05-17 | $1.83 | $1.83 | 42,700 |
| 2016-05-16 | $1.89 | $1.89 | 57,600 |
| 2016-05-13 | $1.87 | $1.87 | 118,700 |
| 2016-05-12 | $1.62 | $1.62 | 50,300 |
| 2016-05-11 | $1.70 | $1.70 | 155,800 |
| 2016-05-10 | $1.84 | $1.84 | 216,600 |
| 2016-05-09 | $2.00 | $2.00 | 119,200 |
| 2016-05-06 | $2.06 | $2.06 | 127,200 |
| 2016-05-05 | $2.23 | $2.23 | 39,700 |
| 2016-05-04 | $2.21 | $2.21 | 36,800 |
| 2016-05-03 | $2.15 | $2.15 | 117,600 |
| 2016-05-02 | $2.25 | $2.25 | 51,500 |
| 2016-04-29 | $2.28 | $2.28 | 70,000 |
| 2016-04-28 | $2.39 | $2.39 | 34,000 |
| 2016-04-27 | $2.40 | $2.40 | 214,700 |
| 2016-04-26 | $2.29 | $2.29 | 67,200 |
| 2016-04-25 | $2.20 | $2.20 | 74,300 |
| 2016-04-22 | $2.28 | $2.28 | 33,400 |
| 2016-04-21 | $2.28 | $2.28 | 90,700 |
| 2016-04-20 | $2.33 | $2.33 | 167,300 |
| 2016-04-19 | $2.42 | $2.42 | 288,900 |
| 2016-04-18 | $2.43 | $2.43 | 180,900 |
| 2016-04-15 | $2.29 | $2.29 | 472,300 |
| 2016-04-14 | $2.39 | $2.39 | 597,200 |
| 2016-04-13 | $1.91 | $1.91 | 236,900 |
| 2016-04-12 | $2.02 | $2.02 | 92,000 |
| 2016-04-11 | $2.12 | $2.12 | 93,000 |
| 2016-04-08 | $2.05 | $2.05 | 125,400 |
| 2016-04-07 | $1.99 | $1.99 | 283,700 |
| 2016-04-06 | $2.34 | $2.34 | 475,400 |
| 2016-04-05 | $1.77 | $1.77 | 342,600 |
| 2016-04-04 | $1.96 | $1.96 | 226,500 |
| 2016-04-01 | $2.25 | $2.25 | 90,600 |
| 2016-03-31 | $2.28 | $2.28 | 328,800 |
| 2016-03-30 | $2.60 | $2.60 | 190,100 |
| 2016-03-29 | $2.56 | $2.56 | 553,800 |
| 2016-03-28 | $3.01 | $3.01 | 565,000 |
| 2016-03-24 | $3.50 | $3.50 | 867,200 |
| 2016-03-23 | $2.25 | $2.25 | 307,700 |
| 2016-03-22 | $2.20 | $2.20 | 218,000 |
| 2016-03-21 | $2.26 | $2.26 | 630,300 |
| 2016-03-18 | $1.71 | $1.71 | 306,100 |
| 2016-03-17 | $1.85 | $1.85 | 436,700 |
| 2016-03-16 | $1.78 | $1.78 | 790,400 |
| 2016-03-15 | $1.57 | $1.57 | 2,646,700 |
| 2016-03-14 | $1.54 | $1.54 | 1,414,200 |
| 2016-03-11 | $0.45 | $0.45 | 51,000 |
| 2016-03-10 | $0.49 | $0.49 | 65,800 |
| 2016-03-09 | $0.50 | $0.50 | 51,700 |
| 2016-03-08 | $0.48 | $0.48 | 14,300 |
| 2016-03-07 | $0.45 | $0.45 | 41,300 |
| 2016-03-04 | $0.46 | $0.46 | 22,200 |
| 2016-03-03 | $0.41 | $0.41 | 14,100 |
| 2016-03-02 | $0.47 | $0.47 | 19,100 |
| 2016-03-01 | $0.46 | $0.46 | 46,500 |
| 2016-02-29 | $0.40 | $0.40 | 29,900 |
| 2016-02-26 | $0.35 | $0.35 | 93,200 |
| 2016-02-25 | $0.37 | $0.37 | 97,300 |
| 2016-02-24 | $0.33 | $0.33 | 64,600 |
| 2016-02-23 | $0.36 | $0.36 | 34,700 |
| 2016-02-22 | $0.40 | $0.40 | 71,400 |
| 2016-02-19 | $0.38 | $0.38 | 27,900 |
| 2016-02-18 | $0.37 | $0.37 | 56,700 |
| 2016-02-17 | $0.39 | $0.39 | 85,900 |
| 2016-02-16 | $0.40 | $0.40 | 106,000 |
| 2016-02-12 | $0.44 | $0.44 | 49,200 |
| 2016-02-11 | $0.48 | $0.48 | 51,700 |
| 2016-02-10 | $0.42 | $0.42 | 49,300 |
| 2016-02-09 | $0.44 | $0.44 | 42,400 |
| 2016-02-08 | $0.44 | $0.44 | 238,000 |
| 2016-02-05 | $0.64 | $0.64 | 19,900 |
| 2016-02-04 | $0.68 | $0.68 | 22,900 |
| 2016-02-03 | $0.73 | $0.73 | 139,500 |
| 2016-02-02 | $0.79 | $0.79 | 89,500 |
| 2016-02-01 | $0.78 | $0.78 | 369,500 |
| 2016-01-29 | $0.62 | $0.62 | 126,200 |
| 2016-01-28 | $0.58 | $0.58 | 97,300 |
| 2016-01-27 | $0.49 | $0.49 | 19,400 |
| 2016-01-26 | $0.50 | $0.50 | 26,400 |
| 2016-01-25 | $0.55 | $0.55 | 13,200 |
| 2016-01-22 | $0.65 | $0.65 | 4,800 |
| 2016-01-21 | $0.65 | $0.65 | 3,600 |
| 2016-01-20 | $0.65 | $0.65 | 14,600 |
| 2016-01-19 | $0.62 | $0.62 | 12,200 |
| 2016-01-15 | $0.62 | $0.62 | 18,800 |
| 2016-01-14 | $0.59 | $0.59 | 19,300 |
| 2016-01-13 | $0.56 | $0.56 | 24,500 |
| 2016-01-12 | $0.64 | $0.64 | 24,100 |
| 2016-01-11 | $0.69 | $0.69 | 14,000 |
| 2016-01-08 | $0.70 | $0.70 | 99,300 |
| 2016-01-07 | $0.69 | $0.69 | 11,500 |
| 2016-01-06 | $0.69 | $0.69 | 6,900 |
| 2016-01-05 | $0.70 | $0.70 | 5,500 |
| 2016-01-04 | $0.69 | $0.69 | 18,100 |