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 | $7.56 | $7.56 | 40,100 |
| 2016-12-29 | $7.65 | $7.65 | 39,400 |
| 2016-12-28 | $7.80 | $7.80 | 67,200 |
| 2016-12-27 | $7.60 | $7.60 | 53,900 |
| 2016-12-23 | $7.54 | $7.54 | 103,200 |
| 2016-12-22 | $7.60 | $7.60 | 790,900 |
| 2016-12-21 | $7.40 | $7.40 | 609,000 |
| 2016-12-20 | $7.65 | $7.65 | 791,400 |
| 2016-12-19 | $7.55 | $7.55 | 565,500 |
| 2016-12-16 | $7.48 | $7.48 | 59,800 |
| 2016-12-15 | $7.67 | $7.67 | 67,900 |
| 2016-12-14 | $7.73 | $7.73 | 256,500 |
| 2016-12-13 | $7.85 | $7.85 | 1,504,100 |
| 2016-12-12 | $7.87 | $7.87 | 1,649,900 |
| 2016-12-09 | $7.89 | $7.89 | 1,349,500 |
| 2016-12-08 | $7.90 | $7.90 | 1,041,400 |
| 2016-12-07 | $8.10 | $8.10 | 1,336,400 |
| 2016-12-06 | $7.80 | $7.80 | 590,400 |
| 2016-12-05 | $7.65 | $7.65 | 795,600 |
| 2016-12-02 | $8.02 | $8.02 | 3,363,800 |
| 2016-12-01 | $8.20 | $8.20 | 4,329,500 |
| 2016-11-30 | $8.20 | $8.20 | 8,890,000 |
| 2016-11-29 | $5.91 | $5.91 | 980,300 |
| 2016-11-28 | $6.08 | $6.08 | 3,431,100 |
| 2016-11-25 | $6.05 | $6.05 | 740,100 |
| 2016-11-23 | $5.91 | $5.91 | 754,600 |
| 2016-11-22 | $5.65 | $5.65 | 6,239,000 |
| 2016-11-21 | $5.56 | $5.56 | 2,171,400 |
| 2016-11-18 | $5.38 | $5.38 | 1,482,600 |
| 2016-11-17 | $5.60 | $5.60 | 2,197,300 |
| 2016-11-16 | $5.37 | $5.37 | 3,501,700 |
| 2016-11-15 | $5.12 | $5.12 | 4,109,100 |
| 2016-11-14 | $5.20 | $5.20 | 1,398,400 |
| 2016-11-11 | $5.35 | $5.35 | 4,064,100 |
| 2016-11-10 | $4.90 | $4.90 | 7,884,600 |
| 2016-11-09 | $4.50 | $4.50 | 5,430,200 |
| 2016-11-08 | $4.10 | $4.10 | 126,000 |
| 2016-11-07 | $4.15 | $4.15 | 663,400 |
| 2016-11-04 | $4.05 | $4.05 | 848,700 |
| 2016-11-03 | $3.86 | $3.86 | 261,900 |
| 2016-11-02 | $3.86 | $3.86 | 1,409,000 |
| 2016-11-01 | $3.80 | $3.80 | 433,100 |
| 2016-10-31 | $3.90 | $3.90 | 8,200 |
| 2016-10-28 | $3.73 | $3.73 | 28,200 |
| 2016-10-27 | $3.71 | $3.71 | 197,400 |
| 2016-10-26 | $3.97 | $3.97 | 920,800 |
| 2016-10-25 | $4.01 | $4.01 | 143,700 |
| 2016-10-24 | $4.01 | $4.01 | 1,120,800 |
| 2016-10-21 | $4.00 | $4.00 | 220,200 |
| 2016-10-20 | $3.98 | $3.98 | 1,324,900 |
| 2016-10-19 | $4.00 | $4.00 | 396,100 |
| 2016-10-18 | $4.00 | $4.00 | 706,900 |
| 2016-10-17 | $4.03 | $4.03 | 1,187,300 |
| 2016-10-14 | $4.03 | $4.03 | 993,900 |
| 2016-10-13 | $4.08 | $4.08 | 551,800 |
| 2016-10-12 | $4.10 | $4.10 | 1,481,900 |
| 2016-10-11 | $4.05 | $4.05 | 250,000 |
| 2016-10-10 | $3.93 | $3.93 | 34,500 |
| 2016-10-07 | $4.03 | $4.03 | 427,800 |
| 2016-10-06 | $4.05 | $4.05 | 353,300 |
| 2016-10-05 | $4.10 | $4.10 | 707,200 |
| 2016-10-04 | $3.62 | $3.62 | 718,500 |
| 2016-10-03 | $3.57 | $3.57 | 500,300 |
| 2016-09-30 | $3.48 | $3.48 | 487,100 |
| 2016-09-29 | $3.57 | $3.57 | 1,413,000 |
| 2016-09-28 | $3.46 | $3.46 | 618,500 |
| 2016-09-27 | $3.62 | $3.62 | 495,600 |
| 2016-09-26 | $3.65 | $3.65 | 218,400 |
| 2016-09-23 | $3.67 | $3.67 | 259,900 |
| 2016-09-22 | $3.65 | $3.65 | 179,400 |
| 2016-09-21 | $3.69 | $3.69 | 1,116,300 |
| 2016-09-20 | $3.60 | $3.60 | 264,900 |
| 2016-09-19 | $3.20 | $3.20 | 74,700 |
| 2016-09-16 | $3.22 | $3.22 | 332,500 |
| 2016-09-15 | $3.21 | $3.21 | 2,921,300 |
| 2016-09-14 | $3.03 | $3.03 | 1,096,900 |
| 2016-09-13 | $3.03 | $3.03 | 2,037,900 |
| 2016-09-12 | $3.16 | $3.16 | 651,100 |
| 2016-09-09 | $3.59 | $3.59 | 127,200 |
| 2016-09-08 | $3.59 | $3.59 | 138,000 |
| 2016-09-07 | $3.59 | $3.59 | 20,300 |
| 2016-09-06 | $3.56 | $3.56 | 11,400 |
| 2016-09-02 | $3.63 | $3.63 | 21,700 |
| 2016-09-01 | $3.60 | $3.60 | 214,000 |
| 2016-08-31 | $3.70 | $3.70 | 39,300 |
| 2016-08-30 | $3.81 | $3.81 | 69,800 |
| 2016-08-29 | $3.99 | $3.99 | 841,500 |
| 2016-08-26 | $4.02 | $4.02 | 28,900 |
| 2016-08-25 | $3.99 | $3.99 | 259,100 |
| 2016-08-24 | $3.96 | $3.96 | 160,100 |
| 2016-08-23 | $4.13 | $4.13 | 79,200 |
| 2016-08-22 | $4.13 | $4.13 | 51,900 |
| 2016-08-19 | $4.15 | $4.15 | 28,100 |
| 2016-08-18 | $4.18 | $4.18 | 572,300 |
| 2016-08-17 | $4.20 | $4.20 | 466,500 |
| 2016-08-16 | $4.24 | $4.24 | 121,200 |
| 2016-08-15 | $4.25 | $4.25 | 166,900 |
| 2016-08-12 | $4.25 | $4.25 | 273,500 |
| 2016-08-11 | $4.24 | $4.24 | 663,300 |
| 2016-08-10 | $4.26 | $4.26 | 1,289,600 |
| 2016-08-09 | $4.30 | $4.30 | 57,400 |
| 2016-08-08 | $4.29 | $4.29 | 54,800 |
| 2016-08-05 | $4.29 | $4.29 | 29,900 |
| 2016-08-04 | $4.24 | $4.24 | 79,000 |
| 2016-08-03 | $4.25 | $4.25 | 143,700 |
| 2016-08-02 | $4.30 | $4.30 | 102,500 |
| 2016-08-01 | $4.23 | $4.23 | 3,300 |
| 2016-07-29 | $4.28 | $4.28 | 19,000 |
| 2016-07-28 | $4.28 | $4.28 | 77,000 |
| 2016-07-27 | $4.29 | $4.29 | 152,200 |
| 2016-07-26 | $4.33 | $4.33 | 54,600 |
| 2016-07-25 | $4.32 | $4.32 | 783,200 |
| 2016-07-22 | $4.32 | $4.32 | 202,500 |
| 2016-07-21 | $4.31 | $4.31 | 641,100 |
| 2016-07-20 | $4.35 | $4.35 | 45,400 |
| 2016-07-19 | $4.35 | $4.35 | 29,600 |
| 2016-07-18 | $4.36 | $4.36 | 24,100 |
| 2016-07-15 | $4.38 | $4.38 | 28,600 |
| 2016-07-14 | $4.46 | $4.46 | 355,000 |
| 2016-07-13 | $4.44 | $4.44 | 1,090,700 |
| 2016-07-12 | $4.55 | $4.55 | 688,100 |
| 2016-07-11 | $4.48 | $4.48 | 227,300 |
| 2016-07-08 | $4.49 | $4.49 | 138,500 |
| 2016-07-07 | $4.47 | $4.47 | 66,500 |
| 2016-07-06 | $4.42 | $4.42 | 21,000 |
| 2016-07-05 | $4.48 | $4.48 | 93,300 |
| 2016-07-01 | $4.52 | $4.52 | 12,200 |
| 2016-06-30 | $4.45 | $4.45 | 35,200 |
| 2016-06-29 | $4.41 | $4.41 | 403,600 |
| 2016-06-28 | $4.40 | $4.40 | 16,200 |
| 2016-06-27 | $4.36 | $4.36 | 8,300 |
| 2016-06-24 | $4.44 | $4.44 | 53,500 |
| 2016-06-23 | $4.50 | $4.50 | 82,800 |
| 2016-06-22 | $4.51 | $4.51 | 114,100 |
| 2016-06-21 | $4.58 | $4.58 | 113,800 |
| 2016-06-20 | $4.55 | $4.55 | 67,400 |
| 2016-06-17 | $4.54 | $4.54 | 32,800 |
| 2016-06-16 | $4.53 | $4.53 | 51,000 |
| 2016-06-15 | $4.53 | $4.53 | 90,700 |
| 2016-06-14 | $4.50 | $4.50 | 87,700 |
| 2016-06-13 | $4.65 | $4.65 | 225,800 |
| 2016-06-10 | $4.62 | $4.62 | 1,012,600 |
| 2016-06-09 | $4.65 | $4.65 | 1,277,600 |
| 2016-06-08 | $4.65 | $4.65 | 851,100 |
| 2016-06-07 | $4.63 | $4.63 | 747,600 |
| 2016-06-06 | $4.65 | $4.65 | 1,806,600 |
| 2016-06-03 | $4.60 | $4.60 | 918,100 |
| 2016-06-02 | $4.52 | $4.52 | 1,124,200 |
| 2016-06-01 | $4.45 | $4.45 | 635,600 |
| 2016-05-31 | $4.46 | $4.46 | 900,700 |
| 2016-05-27 | $4.46 | $4.46 | 444,700 |
| 2016-05-26 | $4.40 | $4.40 | 2,173,900 |
| 2016-05-25 | $4.20 | $4.20 | 1,442,600 |
| 2016-05-24 | $4.10 | $4.10 | 531,100 |
| 2016-05-23 | $4.08 | $4.08 | 1,298,800 |
| 2016-05-20 | $4.01 | $4.01 | 1,676,800 |
| 2016-05-19 | $3.74 | $3.74 | 64,500 |
| 2016-05-18 | $3.72 | $3.72 | 102,200 |
| 2016-05-17 | $3.65 | $3.65 | 26,900 |
| 2016-05-16 | $3.68 | $3.68 | 28,100 |
| 2016-05-13 | $3.66 | $3.66 | 53,200 |
| 2016-05-12 | $3.79 | $3.79 | 71,500 |
| 2016-05-11 | $3.80 | $3.80 | 10,600 |
| 2016-05-10 | $3.82 | $3.82 | 203,700 |
| 2016-05-09 | $3.82 | $3.82 | 181,300 |
| 2016-05-06 | $3.70 | $3.70 | 87,200 |
| 2016-05-05 | $3.77 | $3.77 | 68,400 |
| 2016-05-04 | $3.74 | $3.74 | 624,200 |
| 2016-05-03 | $3.67 | $3.67 | 1,135,300 |
| 2016-05-02 | $3.81 | $3.81 | 19,800 |
| 2016-04-29 | $3.83 | $3.83 | 161,000 |
| 2016-04-28 | $3.75 | $3.75 | 14,800 |
| 2016-04-27 | $3.68 | $3.68 | 1,840,900 |
| 2016-04-26 | $3.71 | $3.71 | 116,700 |
| 2016-04-25 | $3.70 | $3.70 | 390,700 |
| 2016-04-22 | $3.71 | $3.71 | 209,300 |
| 2016-04-21 | $3.79 | $3.79 | 24,700 |
| 2016-04-20 | $3.79 | $3.79 | 82,900 |
| 2016-04-19 | $3.78 | $3.78 | 436,700 |
| 2016-04-18 | $3.76 | $3.76 | 1,338,200 |
| 2016-04-15 | $3.95 | $3.95 | 1,195,400 |
| 2016-04-14 | $4.19 | $4.19 | 732,400 |
| 2016-04-13 | $4.26 | $4.26 | 4,031,600 |
| 2016-04-12 | $4.19 | $4.19 | 963,100 |
| 2016-04-11 | $3.14 | $3.14 | 131,900 |
| 2016-04-08 | $3.15 | $3.15 | 702,900 |
| 2016-04-07 | $3.15 | $3.15 | 84,000 |
| 2016-04-06 | $3.13 | $3.13 | 496,700 |
| 2016-04-05 | $3.20 | $3.20 | 574,700 |
| 2016-04-04 | $3.11 | $3.11 | 316,700 |
| 2016-04-01 | $3.05 | $3.05 | 1,462,800 |
| 2016-03-31 | $3.10 | $3.10 | 123,900 |
| 2016-03-30 | $2.98 | $2.98 | 815,900 |
| 2016-03-29 | $2.98 | $2.98 | 34,100 |
| 2016-03-28 | $3.00 | $3.00 | 29,600 |
| 2016-03-24 | $3.04 | $3.04 | 48,100 |
| 2016-03-23 | $3.06 | $3.06 | 224,100 |
| 2016-03-22 | $3.09 | $3.09 | 581,400 |
| 2016-03-21 | $3.08 | $3.08 | 49,500 |
| 2016-03-18 | $3.04 | $3.04 | 82,000 |
| 2016-03-17 | $2.99 | $2.99 | 107,600 |
| 2016-03-16 | $3.04 | $3.04 | 72,700 |
| 2016-03-15 | $3.04 | $3.04 | 895,100 |
| 2016-03-14 | $3.07 | $3.07 | 910,500 |
| 2016-03-11 | $3.08 | $3.08 | 682,200 |
| 2016-03-10 | $3.07 | $3.07 | 510,600 |
| 2016-03-09 | $3.05 | $3.05 | 164,100 |
| 2016-03-08 | $3.11 | $3.11 | 69,100 |
| 2016-03-07 | $3.17 | $3.17 | 110,100 |
| 2016-03-04 | $3.30 | $3.30 | 407,100 |
| 2016-03-03 | $3.25 | $3.25 | 319,800 |
| 2016-03-02 | $3.17 | $3.17 | 242,900 |
| 2016-03-01 | $3.18 | $3.18 | 528,500 |
| 2016-02-29 | $3.14 | $3.14 | 334,100 |
| 2016-02-26 | $3.16 | $3.16 | 267,700 |
| 2016-02-25 | $3.20 | $3.20 | 133,500 |
| 2016-02-24 | $2.97 | $2.97 | 0 |
| 2016-02-23 | $2.97 | $2.97 | 425,200 |
| 2016-02-22 | $3.01 | $3.01 | 10,000 |
| 2016-02-19 | $3.03 | $3.03 | 37,000 |
| 2016-02-18 | $3.07 | $3.07 | 1,954,000 |
| 2016-02-17 | $2.90 | $2.90 | 270,700 |
| 2016-02-16 | $3.10 | $3.10 | 70,800 |
| 2016-02-12 | $2.95 | $2.95 | 263,900 |
| 2016-02-11 | $3.02 | $3.02 | 100,900 |
| 2016-02-10 | $3.21 | $3.21 | 122,000 |
| 2016-02-09 | $3.36 | $3.36 | 78,500 |
| 2016-02-08 | $3.40 | $3.40 | 35,900 |
| 2016-02-05 | $3.38 | $3.38 | 217,200 |
| 2016-02-04 | $3.13 | $3.13 | 159,500 |
| 2016-02-03 | $2.94 | $2.94 | 36,100 |
| 2016-02-02 | $2.95 | $2.95 | 3,068,900 |
| 2016-02-01 | $2.99 | $2.99 | 39,600 |
| 2016-01-29 | $3.00 | $3.00 | 103,100 |
| 2016-01-28 | $3.00 | $3.00 | 18,900 |
| 2016-01-27 | $2.97 | $2.97 | 583,800 |
| 2016-01-26 | $2.95 | $2.95 | 4,798,400 |
| 2016-01-25 | $2.95 | $2.95 | 64,800 |
| 2016-01-22 | $3.09 | $3.09 | 1,904,800 |
| 2016-01-21 | $2.85 | $2.85 | 2,274,600 |
| 2016-01-20 | $2.89 | $2.89 | 118,600 |
| 2016-01-19 | $2.83 | $2.83 | 449,400 |
| 2016-01-15 | $2.94 | $2.94 | 392,900 |
| 2016-01-14 | $2.99 | $2.99 | 2,077,800 |
| 2016-01-13 | $3.10 | $3.10 | 58,400 |
| 2016-01-12 | $3.24 | $3.24 | 43,500 |
| 2016-01-11 | $3.35 | $3.35 | 27,200 |
| 2016-01-08 | $3.32 | $3.32 | 615,200 |
| 2016-01-07 | $3.30 | $3.30 | 77,400 |
| 2016-01-06 | $3.37 | $3.37 | 24,200 |
| 2016-01-05 | $3.50 | $3.50 | 257,200 |
| 2016-01-04 | $3.52 | $3.52 | 272,200 |