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
- 2008-01-02 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 | $7.07 | $8.63 | 3,691 |
| 2016-12-29 | $7.00 | $8.54 | 9,126 |
| 2016-12-28 | $6.95 | $8.48 | 7,575 |
| 2016-12-27 | $6.80 | $8.30 | 7,099 |
| 2016-12-23 | $6.80 | $8.30 | 3,888 |
| 2016-12-22 | $6.67 | $8.14 | 83,481 |
| 2016-12-21 | $6.84 | $8.35 | 15,588 |
| 2016-12-20 | $6.75 | $8.24 | 27,268 |
| 2016-12-19 | $6.75 | $8.24 | 79,466 |
| 2016-12-16 | $6.65 | $8.12 | 12,045 |
| 2016-12-15 | $6.65 | $8.12 | 48,542 |
| 2016-12-14 | $6.62 | $8.08 | 11,448 |
| 2016-12-13 | $6.75 | $8.24 | 8,640 |
| 2016-12-12 | $6.80 | $8.30 | 53,300 |
| 2016-12-09 | $6.80 | $8.30 | 149,071 |
| 2016-12-08 | $7.00 | $8.54 | 161,693 |
| 2016-12-07 | $6.95 | $8.48 | 93,797 |
| 2016-12-06 | $6.85 | $8.36 | 27,300 |
| 2016-12-05 | $7.00 | $8.54 | 58,049 |
| 2016-12-02 | $7.00 | $8.54 | 69,197 |
| 2016-12-01 | $7.35 | $8.97 | 135,606 |
| 2016-11-30 | $6.85 | $8.36 | 758,037 |
| 2016-11-29 | $4.62 | $5.64 | 7,900 |
| 2016-11-28 | $4.72 | $5.76 | 1,025,068 |
| 2016-11-25 | $4.70 | $5.74 | 8,189 |
| 2016-11-23 | $4.55 | $5.55 | 46,758 |
| 2016-11-22 | $4.41 | $5.38 | 8,100 |
| 2016-11-21 | $4.55 | $5.55 | 9,100 |
| 2016-11-18 | $4.40 | $5.37 | 47,849 |
| 2016-11-17 | $4.45 | $5.43 | 1,535,203 |
| 2016-11-16 | $4.25 | $5.19 | 618,008 |
| 2016-11-15 | $4.00 | $4.88 | 7,602 |
| 2016-11-14 | $4.15 | $5.07 | 17,261 |
| 2016-11-11 | $4.00 | $4.88 | 105,026 |
| 2016-11-10 | $3.42 | $4.17 | 45,698 |
| 2016-11-09 | $3.10 | $3.78 | 33,911 |
| 2016-11-08 | $2.60 | $3.17 | 33,545 |
| 2016-11-07 | $2.75 | $3.36 | 1,000 |
| 2016-11-04 | $2.75 | $3.36 | 2,701 |
| 2016-11-03 | $2.58 | $3.15 | 19,200 |
| 2016-11-02 | $2.70 | $3.30 | 0 |
| 2016-11-01 | $2.70 | $3.30 | 4,613 |
| 2016-10-31 | $2.71 | $3.31 | 1,100 |
| 2016-10-28 | $2.71 | $3.31 | 6,150 |
| 2016-10-27 | $2.65 | $3.23 | 13,305 |
| 2016-10-26 | $2.80 | $3.42 | 8,912 |
| 2016-10-25 | $2.85 | $3.48 | 3,550 |
| 2016-10-24 | $2.86 | $3.49 | 800 |
| 2016-10-21 | $2.94 | $3.59 | 5,940 |
| 2016-10-20 | $2.89 | $3.53 | 8,047 |
| 2016-10-19 | $2.90 | $3.54 | 18,200 |
| 2016-10-18 | $2.80 | $3.42 | 37,821 |
| 2016-10-17 | $2.78 | $3.39 | 10,700 |
| 2016-10-14 | $2.80 | $3.42 | 34,436 |
| 2016-10-13 | $2.79 | $3.41 | 18,200 |
| 2016-10-12 | $2.76 | $3.37 | 104,961 |
| 2016-10-11 | $2.80 | $3.42 | 55,905 |
| 2016-10-10 | $2.79 | $3.41 | 13,559 |
| 2016-10-07 | $2.85 | $3.48 | 13,668 |
| 2016-10-06 | $2.85 | $3.48 | 14,524 |
| 2016-10-05 | $2.85 | $3.48 | 53,690 |
| 2016-10-04 | $2.54 | $3.10 | 109,285 |
| 2016-10-03 | $2.60 | $3.17 | 3,700 |
| 2016-09-30 | $2.65 | $3.23 | 100 |
| 2016-09-29 | $2.56 | $3.12 | 200 |
| 2016-09-28 | $2.65 | $3.23 | 37,055 |
| 2016-09-27 | $2.70 | $3.30 | 7,814 |
| 2016-09-26 | $2.75 | $3.36 | 7,294 |
| 2016-09-23 | $2.55 | $3.11 | 1,600 |
| 2016-09-22 | $2.65 | $3.23 | 849 |
| 2016-09-21 | $2.80 | $3.42 | 5,500 |
| 2016-09-20 | $2.50 | $3.05 | 22,111 |
| 2016-09-19 | $2.42 | $2.95 | 6,280 |
| 2016-09-16 | $2.38 | $2.91 | 6,300 |
| 2016-09-15 | $2.60 | $3.17 | 11,644 |
| 2016-09-14 | $2.75 | $3.36 | 0 |
| 2016-09-13 | $2.75 | $3.36 | 2,950 |
| 2016-09-12 | $3.05 | $3.72 | 7,150 |
| 2016-09-09 | $3.26 | $3.98 | 1,300 |
| 2016-09-08 | $3.29 | $4.02 | 16,146 |
| 2016-09-07 | $3.28 | $4.00 | 2,400 |
| 2016-09-06 | $3.11 | $3.80 | 489 |
| 2016-09-02 | $3.20 | $3.91 | 0 |
| 2016-09-01 | $3.20 | $3.91 | 1,511,878 |
| 2016-08-31 | $3.28 | $4.00 | 2,000 |
| 2016-08-30 | $3.22 | $3.93 | 6,400 |
| 2016-08-29 | $3.30 | $4.03 | 2,600 |
| 2016-08-26 | $3.35 | $4.09 | 700 |
| 2016-08-25 | $3.25 | $3.97 | 10,752 |
| 2016-08-24 | $3.35 | $4.09 | 12,050 |
| 2016-08-23 | $3.57 | $4.36 | 100 |
| 2016-08-22 | $3.46 | $4.22 | 800 |
| 2016-08-19 | $3.55 | $4.33 | 450 |
| 2016-08-18 | $3.58 | $4.37 | 6,052 |
| 2016-08-17 | $3.50 | $4.27 | 9,320 |
| 2016-08-16 | $3.60 | $4.39 | 9,180 |
| 2016-08-15 | $3.66 | $4.47 | 7,100 |
| 2016-08-12 | $3.49 | $4.26 | 350 |
| 2016-08-11 | $3.46 | $4.22 | 5,504 |
| 2016-08-10 | $3.50 | $4.27 | 8,345 |
| 2016-08-09 | $3.56 | $4.35 | 10,212 |
| 2016-08-08 | $3.69 | $4.50 | 4,900 |
| 2016-08-05 | $3.50 | $4.27 | 16,400 |
| 2016-08-04 | $3.57 | $4.36 | 1,800 |
| 2016-08-03 | $3.69 | $4.50 | 1,300 |
| 2016-08-02 | $3.65 | $4.46 | 3,100 |
| 2016-08-01 | $3.65 | $4.46 | 1,600 |
| 2016-07-29 | $3.64 | $4.44 | 5,700 |
| 2016-07-28 | $3.65 | $4.46 | 0 |
| 2016-07-27 | $3.65 | $4.46 | 2,425 |
| 2016-07-26 | $3.74 | $4.57 | 0 |
| 2016-07-25 | $3.74 | $4.57 | 100 |
| 2016-07-22 | $3.74 | $4.57 | 1,100 |
| 2016-07-21 | $3.65 | $4.46 | 1,545 |
| 2016-07-20 | $3.75 | $4.58 | 2,200 |
| 2016-07-19 | $3.74 | $4.57 | 1,900 |
| 2016-07-18 | $3.79 | $4.63 | 0 |
| 2016-07-15 | $3.79 | $4.63 | 0 |
| 2016-07-14 | $3.79 | $4.63 | 3,062 |
| 2016-07-13 | $3.74 | $4.57 | 3,127 |
| 2016-07-12 | $3.75 | $4.58 | 10,300 |
| 2016-07-11 | $3.58 | $4.37 | 7,868 |
| 2016-07-08 | $3.70 | $4.52 | 200 |
| 2016-07-07 | $3.70 | $4.52 | 400 |
| 2016-07-06 | $3.75 | $4.58 | 269 |
| 2016-07-05 | $3.60 | $4.39 | 5,299 |
| 2016-07-01 | $3.68 | $4.49 | 250 |
| 2016-06-30 | $3.78 | $4.61 | 30,665 |
| 2016-06-29 | $3.79 | $4.63 | 4,100 |
| 2016-06-28 | $3.79 | $4.63 | 118 |
| 2016-06-27 | $3.61 | $4.41 | 7,988 |
| 2016-06-24 | $3.65 | $4.46 | 7,900 |
| 2016-06-23 | $3.85 | $4.70 | 10,914 |
| 2016-06-22 | $3.80 | $4.64 | 3,600 |
| 2016-06-21 | $3.75 | $4.58 | 961 |
| 2016-06-20 | $3.85 | $4.70 | 2,100 |
| 2016-06-17 | $3.86 | $4.71 | 100 |
| 2016-06-16 | $3.75 | $4.58 | 5,430 |
| 2016-06-15 | $3.86 | $4.71 | 3,240 |
| 2016-06-14 | $3.70 | $4.52 | 6,362 |
| 2016-06-13 | $3.70 | $4.52 | 11,400 |
| 2016-06-10 | $3.91 | $4.77 | 1,300 |
| 2016-06-09 | $4.00 | $4.88 | 3,425 |
| 2016-06-08 | $3.96 | $4.83 | 7,400 |
| 2016-06-07 | $3.81 | $4.65 | 14,915 |
| 2016-06-06 | $4.05 | $4.94 | 22,600 |
| 2016-06-03 | $4.04 | $4.93 | 7,035 |
| 2016-06-02 | $4.00 | $4.88 | 14,111 |
| 2016-06-01 | $3.91 | $4.77 | 22,071 |
| 2016-05-31 | $3.65 | $4.46 | 8,368 |
| 2016-05-27 | $3.65 | $4.46 | 7,484 |
| 2016-05-26 | $3.61 | $4.41 | 21,396 |
| 2016-05-25 | $3.60 | $4.39 | 8,758 |
| 2016-05-24 | $3.68 | $4.49 | 1,050 |
| 2016-05-23 | $3.69 | $4.50 | 12,163 |
| 2016-05-20 | $3.33 | $4.06 | 4,950 |
| 2016-05-19 | $2.99 | $3.65 | 5,600 |
| 2016-05-18 | $3.20 | $3.91 | 4,344 |
| 2016-05-17 | $3.33 | $4.06 | 400 |
| 2016-05-16 | $3.08 | $3.76 | 8,048 |
| 2016-05-13 | $3.16 | $3.86 | 2,658 |
| 2016-05-12 | $3.30 | $4.03 | 0 |
| 2016-05-11 | $3.30 | $4.03 | 3,953 |
| 2016-05-10 | $3.30 | $4.03 | 200 |
| 2016-05-09 | $3.40 | $4.15 | 300 |
| 2016-05-06 | $3.33 | $4.06 | 2,082 |
| 2016-05-05 | $3.31 | $4.04 | 14,740 |
| 2016-05-04 | $3.40 | $4.15 | 2,642 |
| 2016-05-03 | $3.25 | $3.97 | 1,820 |
| 2016-05-02 | $3.25 | $3.97 | 13,400 |
| 2016-04-29 | $3.45 | $4.21 | 5,200 |
| 2016-04-28 | $3.45 | $4.21 | 1,003,000 |
| 2016-04-27 | $3.43 | $4.19 | 300 |
| 2016-04-26 | $3.43 | $4.19 | 439 |
| 2016-04-25 | $3.32 | $4.05 | 2,100 |
| 2016-04-22 | $3.35 | $4.09 | 0 |
| 2016-04-21 | $3.35 | $4.09 | 1,600 |
| 2016-04-20 | $3.35 | $4.09 | 15,901 |
| 2016-04-19 | $3.25 | $3.97 | 20,738 |
| 2016-04-18 | $3.29 | $4.02 | 9,363 |
| 2016-04-15 | $3.28 | $4.00 | 2,036,974 |
| 2016-04-14 | $3.15 | $3.84 | 57,724 |
| 2016-04-13 | $3.19 | $3.89 | 82,516 |
| 2016-04-12 | $3.00 | $3.66 | 33,796 |
| 2016-04-11 | $2.20 | $2.69 | 200 |
| 2016-04-08 | $2.23 | $2.72 | 3,909 |
| 2016-04-07 | $2.15 | $2.62 | 39,355 |
| 2016-04-06 | $2.25 | $2.75 | 860 |
| 2016-04-05 | $2.20 | $2.69 | 21,363 |
| 2016-04-04 | $2.29 | $2.80 | 543 |
| 2016-04-01 | $2.27 | $2.77 | 4,300 |
| 2016-03-31 | $2.23 | $2.72 | 100 |
| 2016-03-30 | $2.18 | $2.66 | 8,900 |
| 2016-03-29 | $2.20 | $2.69 | 33,240 |
| 2016-03-28 | $2.20 | $2.69 | 45,787 |
| 2016-03-24 | $2.27 | $2.77 | 12,251 |
| 2016-03-23 | $2.35 | $2.87 | 0 |
| 2016-03-22 | $2.35 | $2.87 | 10,788 |
| 2016-03-21 | $2.29 | $2.80 | 12,151 |
| 2016-03-18 | $2.30 | $2.81 | 6,363 |
| 2016-03-17 | $2.25 | $2.75 | 11,283 |
| 2016-03-16 | $2.25 | $2.75 | 10,838 |
| 2016-03-15 | $2.25 | $2.75 | 9,300 |
| 2016-03-14 | $2.24 | $2.73 | 9,100 |
| 2016-03-11 | $2.16 | $2.64 | 218,875 |
| 2016-03-10 | $2.29 | $2.80 | 86,205 |
| 2016-03-09 | $2.39 | $2.92 | 10,200 |
| 2016-03-08 | $2.28 | $2.78 | 12,195 |
| 2016-03-07 | $2.43 | $2.97 | 20,491 |
| 2016-03-04 | $2.13 | $2.60 | 0 |
| 2016-03-03 | $2.13 | $2.60 | 0 |
| 2016-03-02 | $2.13 | $2.60 | 0 |
| 2016-03-01 | $2.13 | $2.60 | 0 |
| 2016-02-29 | $2.13 | $2.60 | 0 |
| 2016-02-26 | $2.13 | $2.60 | 0 |
| 2016-02-25 | $2.13 | $2.60 | 0 |
| 2016-02-24 | $2.13 | $2.60 | 0 |
| 2016-02-23 | $2.13 | $2.60 | 600 |
| 2016-02-22 | $2.15 | $2.62 | 4,125 |
| 2016-02-19 | $2.40 | $2.93 | 400 |
| 2016-02-18 | $2.40 | $2.93 | 6,303 |
| 2016-02-17 | $2.36 | $2.88 | 100 |
| 2016-02-16 | $2.20 | $2.69 | 5,100 |
| 2016-02-12 | $2.26 | $2.76 | 1,480 |
| 2016-02-11 | $2.20 | $2.69 | 1,100 |
| 2016-02-10 | $2.31 | $2.82 | 0 |
| 2016-02-09 | $2.31 | $2.82 | 4,388 |
| 2016-02-08 | $2.25 | $2.75 | 3,702 |
| 2016-02-05 | $2.37 | $2.89 | 4,817 |
| 2016-02-04 | $2.30 | $2.81 | 22,180 |
| 2016-02-03 | $2.22 | $2.71 | 415 |
| 2016-02-02 | $2.34 | $2.86 | 1,728 |
| 2016-02-01 | $2.23 | $2.72 | 1,098 |
| 2016-01-29 | $2.27 | $2.76 | 400 |
| 2016-01-28 | $2.40 | $2.93 | 2,788 |
| 2016-01-27 | $2.58 | $3.15 | 235 |
| 2016-01-26 | $2.25 | $2.75 | 932 |
| 2016-01-25 | $2.35 | $2.87 | 3,000 |
| 2016-01-22 | $2.54 | $3.10 | 680 |
| 2016-01-21 | $2.19 | $2.67 | 4,800 |
| 2016-01-20 | $2.15 | $2.62 | 3,103 |
| 2016-01-19 | $2.21 | $2.70 | 10,976 |
| 2016-01-15 | $2.69 | $3.28 | 200 |
| 2016-01-14 | $2.39 | $2.92 | 6,123 |
| 2016-01-13 | $2.45 | $2.99 | 1,968 |
| 2016-01-12 | $2.55 | $3.11 | 540 |
| 2016-01-11 | $2.60 | $3.17 | 20,882 |
| 2016-01-08 | $2.56 | $3.12 | 10,444 |
| 2016-01-07 | $2.55 | $3.11 | 7,900 |
| 2016-01-06 | $2.76 | $3.37 | 1,460 |
| 2016-01-05 | $2.78 | $3.39 | 200 |
| 2016-01-04 | $2.70 | $3.30 | 4,626 |