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
- 2010-07-01 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 | $13.26 | $13.26 | 500 |
| 2016-12-29 | $13.02 | $13.02 | 2,900 |
| 2016-12-28 | $13.13 | $13.13 | 2,800 |
| 2016-12-27 | $13.15 | $13.15 | 1,300 |
| 2016-12-23 | $13.25 | $13.25 | 500 |
| 2016-12-22 | $12.97 | $12.97 | 5,500 |
| 2016-12-21 | $12.31 | $12.31 | 9,100 |
| 2016-12-20 | $12.90 | $12.90 | 300 |
| 2016-12-19 | $12.80 | $12.80 | 0 |
| 2016-12-16 | $12.80 | $12.80 | 3,400 |
| 2016-12-15 | $13.75 | $13.75 | 1,200 |
| 2016-12-14 | $13.49 | $13.49 | 1,200 |
| 2016-12-13 | $13.50 | $13.50 | 1,900 |
| 2016-12-12 | $13.52 | $13.52 | 5,200 |
| 2016-12-09 | $13.49 | $13.49 | 5,800 |
| 2016-12-08 | $13.50 | $13.50 | 4,900 |
| 2016-12-07 | $12.85 | $12.85 | 0 |
| 2016-12-06 | $12.85 | $12.85 | 14,100 |
| 2016-12-05 | $12.60 | $12.60 | 6,900 |
| 2016-12-02 | $13.50 | $13.50 | 6,100 |
| 2016-12-01 | $13.26 | $13.26 | 10,500 |
| 2016-11-30 | $12.70 | $12.70 | 6,300 |
| 2016-11-29 | $9.20 | $9.20 | 149,300 |
| 2016-11-28 | $9.30 | $9.30 | 8,300 |
| 2016-11-25 | $9.01 | $9.01 | 0 |
| 2016-11-23 | $9.01 | $9.01 | 2,000 |
| 2016-11-22 | $9.20 | $9.20 | 5,100 |
| 2016-11-21 | $9.00 | $9.00 | 8,400 |
| 2016-11-18 | $9.00 | $9.00 | 4,800 |
| 2016-11-17 | $9.25 | $9.25 | 500 |
| 2016-11-16 | $8.55 | $8.55 | 1,300 |
| 2016-11-15 | $8.00 | $8.00 | 9,600 |
| 2016-11-14 | $8.28 | $8.28 | 52,200 |
| 2016-11-11 | $8.00 | $8.00 | 2,400 |
| 2016-11-10 | $7.00 | $7.00 | 10,400 |
| 2016-11-09 | $6.50 | $6.50 | 5,800 |
| 2016-11-08 | $5.80 | $5.80 | 600 |
| 2016-11-07 | $5.61 | $5.61 | 800 |
| 2016-11-04 | $5.52 | $5.52 | 2,700 |
| 2016-11-03 | $5.70 | $5.70 | 2,000 |
| 2016-11-02 | $5.70 | $5.70 | 0 |
| 2016-11-01 | $5.70 | $5.70 | 2,000 |
| 2016-10-31 | $5.67 | $5.67 | 2,900 |
| 2016-10-28 | $5.65 | $5.65 | 1,200 |
| 2016-10-27 | $5.80 | $5.80 | 0 |
| 2016-10-26 | $5.80 | $5.80 | 200 |
| 2016-10-25 | $6.00 | $6.00 | 200 |
| 2016-10-24 | $6.34 | $6.34 | 300 |
| 2016-10-21 | $5.74 | $5.74 | 4,100 |
| 2016-10-20 | $5.71 | $5.71 | 0 |
| 2016-10-19 | $5.71 | $5.71 | 4,800 |
| 2016-10-18 | $5.70 | $5.70 | 3,300 |
| 2016-10-17 | $5.70 | $5.70 | 1,000 |
| 2016-10-14 | $6.40 | $6.40 | 0 |
| 2016-10-13 | $6.40 | $6.40 | 900 |
| 2016-10-12 | $5.70 | $5.70 | 0 |
| 2016-10-11 | $5.70 | $5.70 | 400 |
| 2016-10-10 | $5.71 | $5.71 | 3,800 |
| 2016-10-07 | $5.75 | $5.75 | 6,300 |
| 2016-10-06 | $5.75 | $5.75 | 8,300 |
| 2016-10-05 | $5.74 | $5.74 | 5,300 |
| 2016-10-04 | $5.10 | $5.10 | 300 |
| 2016-10-03 | $5.10 | $5.10 | 900 |
| 2016-09-30 | $4.95 | $4.95 | 400 |
| 2016-09-29 | $4.95 | $4.95 | 0 |
| 2016-09-28 | $4.95 | $4.95 | 0 |
| 2016-09-27 | $4.95 | $4.95 | 0 |
| 2016-09-26 | $4.95 | $4.95 | 0 |
| 2016-09-23 | $4.95 | $4.95 | 600 |
| 2016-09-22 | $5.17 | $5.17 | 100 |
| 2016-09-21 | $5.17 | $5.17 | 2,300 |
| 2016-09-20 | $4.95 | $4.95 | 8,100 |
| 2016-09-19 | $4.51 | $4.51 | 3,400 |
| 2016-09-16 | $4.50 | $4.50 | 1,000 |
| 2016-09-15 | $4.20 | $4.20 | 0 |
| 2016-09-14 | $4.20 | $4.20 | 5,100 |
| 2016-09-13 | $4.25 | $4.25 | 15,300 |
| 2016-09-12 | $5.30 | $5.30 | 2,800 |
| 2016-09-09 | $5.32 | $5.32 | 0 |
| 2016-09-08 | $5.32 | $5.32 | 300 |
| 2016-09-07 | $5.50 | $5.50 | 2,700 |
| 2016-09-06 | $5.68 | $5.68 | 2,000 |
| 2016-09-02 | $5.74 | $5.74 | 2,000 |
| 2016-09-01 | $5.65 | $5.65 | 5,900 |
| 2016-08-31 | $5.84 | $5.84 | 500 |
| 2016-08-30 | $6.01 | $6.01 | 4,700 |
| 2016-08-29 | $6.26 | $6.26 | 0 |
| 2016-08-26 | $6.26 | $6.26 | 0 |
| 2016-08-25 | $6.26 | $6.26 | 2,000 |
| 2016-08-24 | $6.47 | $6.47 | 6,200 |
| 2016-08-23 | $6.61 | $6.61 | 5,200 |
| 2016-08-22 | $6.61 | $6.61 | 6,500 |
| 2016-08-19 | $6.79 | $6.79 | 200 |
| 2016-08-18 | $6.51 | $6.51 | 3,000 |
| 2016-08-17 | $6.60 | $6.60 | 500 |
| 2016-08-16 | $6.60 | $6.60 | 0 |
| 2016-08-15 | $6.60 | $6.60 | 100 |
| 2016-08-12 | $6.55 | $6.55 | 0 |
| 2016-08-11 | $6.55 | $6.55 | 200 |
| 2016-08-10 | $6.70 | $6.70 | 2,100 |
| 2016-08-09 | $6.61 | $6.61 | 1,500 |
| 2016-08-08 | $6.84 | $6.84 | 13,400 |
| 2016-08-05 | $6.80 | $6.80 | 1,500 |
| 2016-08-04 | $6.60 | $6.60 | 300 |
| 2016-08-03 | $6.60 | $6.60 | 1,000 |
| 2016-08-02 | $6.65 | $6.65 | 0 |
| 2016-08-01 | $6.65 | $6.65 | 1,000 |
| 2016-07-29 | $6.67 | $6.67 | 400 |
| 2016-07-28 | $6.55 | $6.55 | 600 |
| 2016-07-27 | $6.70 | $6.70 | 300 |
| 2016-07-26 | $6.70 | $6.70 | 1,400 |
| 2016-07-25 | $6.62 | $6.62 | 6,600 |
| 2016-07-22 | $6.72 | $6.72 | 100 |
| 2016-07-21 | $6.72 | $6.72 | 3,500 |
| 2016-07-20 | $6.65 | $6.65 | 0 |
| 2016-07-19 | $6.65 | $6.65 | 300 |
| 2016-07-18 | $6.82 | $6.82 | 4,400 |
| 2016-07-15 | $6.81 | $6.81 | 1,800 |
| 2016-07-14 | $7.34 | $7.34 | 0 |
| 2016-07-13 | $7.34 | $7.34 | 300 |
| 2016-07-12 | $7.17 | $7.17 | 0 |
| 2016-07-11 | $7.17 | $7.17 | 1,500 |
| 2016-07-08 | $6.92 | $6.92 | 3,500 |
| 2016-07-07 | $6.79 | $6.79 | 2,900 |
| 2016-07-06 | $6.79 | $6.79 | 1,200 |
| 2016-07-05 | $6.79 | $6.79 | 9,800 |
| 2016-07-01 | $7.59 | $7.59 | 0 |
| 2016-06-30 | $7.59 | $7.59 | 200 |
| 2016-06-29 | $6.90 | $6.90 | 400 |
| 2016-06-28 | $6.90 | $6.90 | 300 |
| 2016-06-27 | $6.80 | $6.80 | 4,300 |
| 2016-06-24 | $6.86 | $6.86 | 2,000 |
| 2016-06-23 | $7.10 | $7.10 | 0 |
| 2016-06-22 | $7.10 | $7.10 | 0 |
| 2016-06-21 | $7.10 | $7.10 | 0 |
| 2016-06-20 | $7.10 | $7.10 | 0 |
| 2016-06-17 | $7.10 | $7.10 | 4,100 |
| 2016-06-16 | $7.50 | $7.50 | 0 |
| 2016-06-15 | $7.50 | $7.50 | 0 |
| 2016-06-14 | $7.50 | $7.50 | 7,100 |
| 2016-06-13 | $7.06 | $7.06 | 2,000 |
| 2016-06-10 | $7.25 | $7.25 | 100 |
| 2016-06-09 | $7.26 | $7.26 | 6,000 |
| 2016-06-08 | $7.90 | $7.90 | 100 |
| 2016-06-07 | $7.99 | $7.99 | 1,200 |
| 2016-06-06 | $7.93 | $7.93 | 3,100 |
| 2016-06-03 | $8.00 | $8.00 | 200 |
| 2016-06-02 | $7.50 | $7.50 | 5,400 |
| 2016-06-01 | $7.10 | $7.10 | 3,900 |
| 2016-05-31 | $7.10 | $7.10 | 3,400 |
| 2016-05-27 | $7.00 | $7.00 | 1,000 |
| 2016-05-26 | $7.00 | $7.00 | 3,600 |
| 2016-05-25 | $7.00 | $7.00 | 5,500 |
| 2016-05-24 | $6.75 | $6.75 | 0 |
| 2016-05-23 | $6.75 | $6.75 | 400 |
| 2016-05-20 | $6.24 | $6.24 | 2,500 |
| 2016-05-19 | $5.80 | $5.80 | 0 |
| 2016-05-18 | $5.80 | $5.80 | 0 |
| 2016-05-17 | $5.80 | $5.80 | 0 |
| 2016-05-16 | $5.80 | $5.80 | 0 |
| 2016-05-13 | $5.80 | $5.80 | 0 |
| 2016-05-12 | $5.80 | $5.80 | 0 |
| 2016-05-11 | $5.80 | $5.80 | 1,900 |
| 2016-05-10 | $5.76 | $5.76 | 0 |
| 2016-05-09 | $5.76 | $5.76 | 0 |
| 2016-05-06 | $5.76 | $5.76 | 900 |
| 2016-05-05 | $5.76 | $5.76 | 0 |
| 2016-05-04 | $5.76 | $5.76 | 0 |
| 2016-05-03 | $5.76 | $5.76 | 1,500 |
| 2016-05-02 | $6.80 | $6.80 | 0 |
| 2016-04-29 | $6.80 | $6.80 | 0 |
| 2016-04-28 | $6.80 | $6.80 | 0 |
| 2016-04-27 | $6.80 | $6.80 | 0 |
| 2016-04-26 | $6.80 | $6.80 | 0 |
| 2016-04-25 | $6.80 | $6.80 | 0 |
| 2016-04-22 | $6.80 | $6.80 | 0 |
| 2016-04-21 | $6.80 | $6.80 | 0 |
| 2016-04-20 | $6.80 | $6.80 | 0 |
| 2016-04-19 | $6.80 | $6.80 | 0 |
| 2016-04-18 | $6.80 | $6.80 | 0 |
| 2016-04-15 | $6.80 | $6.80 | 0 |
| 2016-04-14 | $6.80 | $6.80 | 1,500 |
| 2016-04-13 | $6.10 | $6.10 | 6,100 |
| 2016-04-12 | $5.77 | $5.77 | 6,900 |
| 2016-04-11 | $4.19 | $4.19 | 100 |
| 2016-04-08 | $4.57 | $4.57 | 0 |
| 2016-04-07 | $4.57 | $4.57 | 0 |
| 2016-04-06 | $4.57 | $4.57 | 0 |
| 2016-04-05 | $4.57 | $4.57 | 0 |
| 2016-04-04 | $4.57 | $4.57 | 3,000 |
| 2016-04-01 | $4.50 | $4.50 | 0 |
| 2016-03-31 | $4.50 | $4.50 | 0 |
| 2016-03-30 | $4.50 | $4.50 | 0 |
| 2016-03-29 | $4.50 | $4.50 | 0 |
| 2016-03-28 | $4.50 | $4.50 | 6,000 |
| 2016-03-24 | $4.35 | $4.35 | 0 |
| 2016-03-23 | $4.35 | $4.35 | 0 |
| 2016-03-22 | $4.35 | $4.35 | 0 |
| 2016-03-21 | $4.35 | $4.35 | 0 |
| 2016-03-18 | $4.35 | $4.35 | 0 |
| 2016-03-17 | $4.35 | $4.35 | 2,100 |
| 2016-03-16 | $4.37 | $4.37 | 1,500 |
| 2016-03-15 | $4.39 | $4.39 | 0 |
| 2016-03-14 | $4.39 | $4.39 | 100 |
| 2016-03-11 | $4.36 | $4.36 | 0 |
| 2016-03-10 | $4.36 | $4.36 | 1,900 |
| 2016-03-09 | $4.60 | $4.60 | 900 |
| 2016-03-08 | $4.89 | $4.89 | 0 |
| 2016-03-07 | $4.89 | $4.89 | 5,000 |
| 2016-03-04 | $4.97 | $4.97 | 1,000 |
| 2016-03-03 | $4.79 | $4.79 | 0 |
| 2016-03-02 | $4.79 | $4.79 | 1,200 |
| 2016-03-01 | $4.41 | $4.41 | 6,400 |
| 2016-02-29 | $4.87 | $4.87 | 4,600 |
| 2016-02-26 | $4.41 | $4.41 | 100 |
| 2016-02-25 | $4.60 | $4.60 | 4,700 |
| 2016-02-24 | $4.06 | $4.06 | 0 |
| 2016-02-23 | $4.06 | $4.06 | 1,300 |
| 2016-02-22 | $4.10 | $4.10 | 800 |
| 2016-02-19 | $4.38 | $4.38 | 8,300 |
| 2016-02-18 | $4.10 | $4.10 | 1,200 |
| 2016-02-17 | $4.39 | $4.39 | 2,700 |
| 2016-02-16 | $4.12 | $4.12 | 0 |
| 2016-02-12 | $4.12 | $4.12 | 400 |
| 2016-02-11 | $4.20 | $4.20 | 500 |
| 2016-02-10 | $4.20 | $4.20 | 4,000 |
| 2016-02-09 | $4.35 | $4.35 | 1,100 |
| 2016-02-08 | $4.30 | $4.30 | 200 |
| 2016-02-05 | $4.45 | $4.45 | 1,100 |
| 2016-02-04 | $4.35 | $4.35 | 3,300 |
| 2016-02-03 | $3.95 | $3.95 | 500 |
| 2016-02-02 | $4.20 | $4.20 | 0 |
| 2016-02-01 | $4.20 | $4.20 | 100 |
| 2016-01-29 | $4.20 | $4.20 | 2,800 |
| 2016-01-28 | $4.26 | $4.26 | 2,000 |
| 2016-01-27 | $4.35 | $4.35 | 0 |
| 2016-01-26 | $4.35 | $4.35 | 400 |
| 2016-01-25 | $4.30 | $4.30 | 3,000 |
| 2016-01-22 | $4.24 | $4.24 | 0 |
| 2016-01-21 | $4.24 | $4.24 | 1,700 |
| 2016-01-20 | $4.10 | $4.10 | 17,100 |
| 2016-01-19 | $4.16 | $4.16 | 200 |
| 2016-01-15 | $4.50 | $4.50 | 0 |
| 2016-01-14 | $4.50 | $4.50 | 1,500 |
| 2016-01-13 | $4.81 | $4.81 | 0 |
| 2016-01-12 | $4.81 | $4.81 | 2,500 |
| 2016-01-11 | $5.17 | $5.17 | 1,800 |
| 2016-01-08 | $5.00 | $5.00 | 10,500 |
| 2016-01-07 | $4.72 | $4.72 | 2,800 |
| 2016-01-06 | $4.88 | $4.88 | 6,000 |
| 2016-01-05 | $5.07 | $5.07 | 800 |
| 2016-01-04 | $5.01 | $5.01 | 2,100 |