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 | $6.80 | $8.63 | 1,306 |
| 2016-12-29 | $6.80 | $8.63 | 2,100 |
| 2016-12-28 | $6.81 | $8.64 | 3,100 |
| 2016-12-27 | $6.85 | $8.69 | 3,653 |
| 2016-12-23 | $6.94 | $8.81 | 1,600 |
| 2016-12-22 | $6.80 | $8.63 | 12,976 |
| 2016-12-21 | $6.75 | $8.57 | 5,934 |
| 2016-12-20 | $6.87 | $8.72 | 2,300 |
| 2016-12-19 | $6.99 | $8.87 | 2,900 |
| 2016-12-16 | $6.95 | $8.82 | 1,200 |
| 2016-12-15 | $7.00 | $8.88 | 480 |
| 2016-12-14 | $7.15 | $9.07 | 296 |
| 2016-12-13 | $7.16 | $9.09 | 1,660 |
| 2016-12-12 | $7.15 | $9.07 | 7,811 |
| 2016-12-09 | $7.20 | $9.14 | 4,289 |
| 2016-12-08 | $7.30 | $9.26 | 10,660 |
| 2016-12-07 | $7.40 | $9.39 | 28,300 |
| 2016-12-06 | $7.04 | $8.93 | 6,253 |
| 2016-12-05 | $7.00 | $8.88 | 17,879 |
| 2016-12-02 | $7.35 | $9.33 | 23,810 |
| 2016-12-01 | $7.30 | $9.26 | 112,038 |
| 2016-11-30 | $7.50 | $9.52 | 577,493 |
| 2016-11-29 | $5.25 | $6.66 | 4,258 |
| 2016-11-28 | $5.30 | $6.73 | 3,560 |
| 2016-11-25 | $5.99 | $7.60 | 2,430 |
| 2016-11-23 | $5.20 | $6.60 | 512,449 |
| 2016-11-22 | $5.00 | $6.35 | 2,300 |
| 2016-11-21 | $5.00 | $6.35 | 4,158 |
| 2016-11-18 | $4.75 | $6.03 | 5,011 |
| 2016-11-17 | $5.29 | $6.71 | 9,743 |
| 2016-11-16 | $4.66 | $5.91 | 103,670 |
| 2016-11-15 | $4.55 | $5.77 | 4,749 |
| 2016-11-14 | $4.85 | $6.15 | 6,377 |
| 2016-11-11 | $4.61 | $5.85 | 30,963 |
| 2016-11-10 | $4.13 | $5.24 | 7,051 |
| 2016-11-09 | $3.63 | $4.61 | 9,084 |
| 2016-11-08 | $3.14 | $3.98 | 1,300 |
| 2016-11-07 | $3.14 | $3.98 | 100 |
| 2016-11-04 | $3.08 | $3.91 | 0 |
| 2016-11-03 | $3.08 | $3.91 | 0 |
| 2016-11-02 | $3.08 | $3.91 | 0 |
| 2016-11-01 | $3.08 | $3.91 | 2,600 |
| 2016-10-31 | $3.05 | $3.87 | 2,100 |
| 2016-10-28 | $3.01 | $3.82 | 0 |
| 2016-10-27 | $3.01 | $3.82 | 2,420 |
| 2016-10-26 | $3.18 | $4.04 | 800 |
| 2016-10-25 | $3.21 | $4.07 | 200 |
| 2016-10-24 | $3.17 | $4.02 | 0 |
| 2016-10-21 | $3.17 | $4.02 | 377 |
| 2016-10-20 | $3.17 | $4.02 | 570 |
| 2016-10-19 | $3.15 | $4.00 | 14,485 |
| 2016-10-18 | $3.18 | $4.04 | 800 |
| 2016-10-17 | $3.10 | $3.93 | 3,238 |
| 2016-10-14 | $3.15 | $4.00 | 400 |
| 2016-10-13 | $3.29 | $4.18 | 2,200 |
| 2016-10-12 | $3.26 | $4.14 | 700 |
| 2016-10-11 | $3.08 | $3.91 | 2,970 |
| 2016-10-10 | $3.20 | $4.06 | 2,430 |
| 2016-10-07 | $3.35 | $4.25 | 2,014 |
| 2016-10-06 | $3.35 | $4.25 | 10,000 |
| 2016-10-05 | $3.30 | $4.19 | 32,257 |
| 2016-10-04 | $2.90 | $3.68 | 20,100 |
| 2016-10-03 | $2.85 | $3.62 | 100 |
| 2016-09-30 | $2.85 | $3.62 | 246 |
| 2016-09-29 | $2.70 | $3.43 | 0 |
| 2016-09-28 | $2.70 | $3.43 | 1,116 |
| 2016-09-27 | $2.90 | $3.68 | 17,450 |
| 2016-09-26 | $2.99 | $3.79 | 200 |
| 2016-09-23 | $3.00 | $3.81 | 19,226 |
| 2016-09-22 | $2.82 | $3.58 | 4,280 |
| 2016-09-21 | $3.13 | $3.97 | 950 |
| 2016-09-20 | $3.11 | $3.95 | 1,206,831 |
| 2016-09-19 | $2.70 | $3.43 | 500 |
| 2016-09-16 | $2.69 | $3.41 | 5,300 |
| 2016-09-15 | $2.67 | $3.39 | 18,562 |
| 2016-09-14 | $2.63 | $3.34 | 8,222 |
| 2016-09-13 | $2.60 | $3.30 | 1,300 |
| 2016-09-12 | $2.90 | $3.68 | 2,906 |
| 2016-09-09 | $3.40 | $4.31 | 0 |
| 2016-09-08 | $3.40 | $4.31 | 700 |
| 2016-09-07 | $3.54 | $4.49 | 0 |
| 2016-09-06 | $3.54 | $4.49 | 1,550 |
| 2016-09-02 | $3.60 | $4.57 | 0 |
| 2016-09-01 | $3.60 | $4.57 | 100 |
| 2016-08-31 | $3.62 | $4.59 | 1,675 |
| 2016-08-30 | $3.56 | $4.52 | 2,200 |
| 2016-08-29 | $3.83 | $4.86 | 0 |
| 2016-08-26 | $3.83 | $4.86 | 420 |
| 2016-08-25 | $3.70 | $4.70 | 300 |
| 2016-08-24 | $3.76 | $4.77 | 600 |
| 2016-08-23 | $3.81 | $4.83 | 0 |
| 2016-08-22 | $3.81 | $4.83 | 299 |
| 2016-08-19 | $3.80 | $4.82 | 0 |
| 2016-08-18 | $3.80 | $4.82 | 700 |
| 2016-08-17 | $3.91 | $4.96 | 1,583 |
| 2016-08-16 | $4.10 | $5.20 | 0 |
| 2016-08-15 | $4.10 | $5.20 | 700 |
| 2016-08-12 | $4.00 | $5.08 | 585 |
| 2016-08-11 | $4.03 | $5.11 | 183 |
| 2016-08-10 | $4.02 | $5.10 | 220 |
| 2016-08-09 | $4.07 | $5.16 | 4,591 |
| 2016-08-08 | $4.06 | $5.15 | 200 |
| 2016-08-05 | $4.05 | $5.14 | 1,700 |
| 2016-08-04 | $3.96 | $5.03 | 600 |
| 2016-08-03 | $4.05 | $5.14 | 250 |
| 2016-08-02 | $4.03 | $5.11 | 0 |
| 2016-08-01 | $4.03 | $5.11 | 0 |
| 2016-07-29 | $4.03 | $5.11 | 300 |
| 2016-07-28 | $3.99 | $5.06 | 450 |
| 2016-07-27 | $4.00 | $5.08 | 200 |
| 2016-07-26 | $3.99 | $5.06 | 400 |
| 2016-07-25 | $3.97 | $5.04 | 0 |
| 2016-07-22 | $3.97 | $5.04 | 3,400 |
| 2016-07-21 | $3.89 | $4.94 | 0 |
| 2016-07-20 | $3.89 | $4.94 | 17,187 |
| 2016-07-19 | $3.92 | $4.97 | 0 |
| 2016-07-18 | $3.92 | $4.97 | 100 |
| 2016-07-15 | $3.95 | $5.01 | 3,800 |
| 2016-07-14 | $4.05 | $5.14 | 200 |
| 2016-07-13 | $4.00 | $5.08 | 4,800 |
| 2016-07-12 | $3.93 | $4.99 | 2,700 |
| 2016-07-11 | $4.00 | $5.08 | 1,650 |
| 2016-07-08 | $4.01 | $5.09 | 598 |
| 2016-07-07 | $3.96 | $5.03 | 250 |
| 2016-07-06 | $4.07 | $5.16 | 100 |
| 2016-07-05 | $4.12 | $5.23 | 572 |
| 2016-07-01 | $4.10 | $5.20 | 600 |
| 2016-06-30 | $4.00 | $5.08 | 0 |
| 2016-06-29 | $4.00 | $5.08 | 0 |
| 2016-06-28 | $4.00 | $5.08 | 0 |
| 2016-06-27 | $4.00 | $5.08 | 500 |
| 2016-06-24 | $4.15 | $5.27 | 0 |
| 2016-06-23 | $4.15 | $5.27 | 500 |
| 2016-06-22 | $4.12 | $5.23 | 200 |
| 2016-06-21 | $4.15 | $5.27 | 0 |
| 2016-06-20 | $4.15 | $5.27 | 600 |
| 2016-06-17 | $4.21 | $5.34 | 200 |
| 2016-06-16 | $4.06 | $5.15 | 0 |
| 2016-06-15 | $4.06 | $5.15 | 0 |
| 2016-06-14 | $4.06 | $5.15 | 0 |
| 2016-06-13 | $4.06 | $5.15 | 2,400 |
| 2016-06-10 | $4.25 | $5.39 | 1,100 |
| 2016-06-09 | $4.25 | $5.39 | 8,175 |
| 2016-06-08 | $4.31 | $5.47 | 725 |
| 2016-06-07 | $4.45 | $5.65 | 1,500 |
| 2016-06-06 | $4.27 | $5.42 | 400 |
| 2016-06-03 | $4.16 | $5.28 | 1,425 |
| 2016-06-02 | $4.34 | $5.51 | 1,150 |
| 2016-06-01 | $4.08 | $5.18 | 11,050 |
| 2016-05-31 | $4.06 | $5.15 | 1,808 |
| 2016-05-27 | $4.00 | $5.08 | 2,750 |
| 2016-05-26 | $3.90 | $4.95 | 4,795 |
| 2016-05-25 | $4.00 | $5.08 | 625 |
| 2016-05-24 | $3.90 | $4.95 | 750 |
| 2016-05-23 | $3.99 | $5.06 | 1,800 |
| 2016-05-20 | $3.70 | $4.70 | 116,525 |
| 2016-05-19 | $3.12 | $3.96 | 4,200 |
| 2016-05-18 | $3.06 | $3.88 | 100 |
| 2016-05-17 | $3.00 | $3.81 | 1,500 |
| 2016-05-16 | $3.55 | $4.51 | 0 |
| 2016-05-13 | $3.55 | $4.51 | 0 |
| 2016-05-12 | $3.55 | $4.51 | 0 |
| 2016-05-11 | $3.55 | $4.51 | 383 |
| 2016-05-10 | $3.55 | $4.51 | 0 |
| 2016-05-09 | $3.55 | $4.51 | 600 |
| 2016-05-06 | $3.47 | $4.40 | 0 |
| 2016-05-05 | $3.47 | $4.40 | 1,495 |
| 2016-05-04 | $3.60 | $4.57 | 5,100 |
| 2016-05-03 | $3.67 | $4.66 | 7,950 |
| 2016-05-02 | $3.65 | $4.63 | 0 |
| 2016-04-29 | $3.65 | $4.63 | 750 |
| 2016-04-28 | $3.60 | $4.57 | 101 |
| 2016-04-27 | $3.60 | $4.57 | 1,034,290 |
| 2016-04-26 | $3.41 | $4.33 | 286 |
| 2016-04-25 | $3.51 | $4.45 | 11,130 |
| 2016-04-22 | $3.41 | $4.33 | 0 |
| 2016-04-21 | $3.41 | $4.33 | 250 |
| 2016-04-20 | $3.39 | $4.30 | 0 |
| 2016-04-19 | $3.39 | $4.30 | 3,356 |
| 2016-04-18 | $3.65 | $4.63 | 100 |
| 2016-04-15 | $3.49 | $4.43 | 9,100 |
| 2016-04-14 | $3.74 | $4.75 | 8,419 |
| 2016-04-13 | $3.15 | $4.00 | 14,632 |
| 2016-04-12 | $3.25 | $4.12 | 6,070 |
| 2016-04-11 | $2.40 | $3.05 | 0 |
| 2016-04-08 | $2.40 | $3.05 | 0 |
| 2016-04-07 | $2.40 | $3.05 | 2,000 |
| 2016-04-06 | $2.37 | $3.01 | 670 |
| 2016-04-05 | $2.50 | $3.17 | 1,661 |
| 2016-04-04 | $2.40 | $3.05 | 3,347 |
| 2016-04-01 | $2.40 | $3.05 | 9,605 |
| 2016-03-31 | $2.30 | $2.92 | 32,987 |
| 2016-03-30 | $2.50 | $3.17 | 1,216 |
| 2016-03-29 | $2.55 | $3.24 | 548 |
| 2016-03-28 | $2.55 | $3.24 | 100 |
| 2016-03-24 | $2.58 | $3.27 | 0 |
| 2016-03-23 | $2.58 | $3.27 | 200 |
| 2016-03-22 | $2.57 | $3.26 | 0 |
| 2016-03-21 | $2.57 | $3.26 | 240 |
| 2016-03-18 | $2.50 | $3.17 | 200 |
| 2016-03-17 | $2.51 | $3.19 | 1,290 |
| 2016-03-16 | $2.50 | $3.17 | 0 |
| 2016-03-15 | $2.50 | $3.17 | 0 |
| 2016-03-14 | $2.50 | $3.17 | 0 |
| 2016-03-11 | $2.50 | $3.17 | 0 |
| 2016-03-10 | $2.50 | $3.17 | 0 |
| 2016-03-09 | $2.50 | $3.17 | 0 |
| 2016-03-08 | $2.50 | $3.17 | 0 |
| 2016-03-07 | $2.50 | $3.17 | 0 |
| 2016-03-04 | $2.50 | $3.17 | 0 |
| 2016-03-03 | $2.50 | $3.17 | 0 |
| 2016-03-02 | $2.50 | $3.17 | 0 |
| 2016-03-01 | $2.50 | $3.17 | 0 |
| 2016-02-29 | $2.50 | $3.17 | 0 |
| 2016-02-26 | $2.50 | $3.17 | 0 |
| 2016-02-25 | $2.50 | $3.17 | 0 |
| 2016-02-24 | $2.50 | $3.17 | 0 |
| 2016-02-23 | $2.50 | $3.17 | 5,043,348 |
| 2016-02-22 | $2.51 | $3.19 | 500 |
| 2016-02-19 | $2.50 | $3.17 | 0 |
| 2016-02-18 | $2.50 | $3.17 | 0 |
| 2016-02-17 | $2.50 | $3.17 | 3,800 |
| 2016-02-16 | $2.45 | $3.11 | 2,879 |
| 2016-02-12 | $2.60 | $3.30 | 500 |
| 2016-02-11 | $2.65 | $3.36 | 5,241 |
| 2016-02-10 | $2.84 | $3.60 | 7,700 |
| 2016-02-09 | $2.85 | $3.62 | 2,000 |
| 2016-02-08 | $2.85 | $3.62 | 4,300 |
| 2016-02-05 | $2.36 | $2.99 | 40,504 |
| 2016-02-04 | $2.88 | $3.65 | 2,404 |
| 2016-02-03 | $2.70 | $3.43 | 500 |
| 2016-02-02 | $2.61 | $3.31 | 0 |
| 2016-02-01 | $2.61 | $3.31 | 9,725 |
| 2016-01-29 | $2.65 | $3.36 | 0 |
| 2016-01-28 | $2.65 | $3.36 | 100 |
| 2016-01-27 | $2.65 | $3.36 | 1,100 |
| 2016-01-26 | $2.73 | $3.46 | 7,275 |
| 2016-01-25 | $2.74 | $3.48 | 0 |
| 2016-01-22 | $2.74 | $3.48 | 400 |
| 2016-01-21 | $2.50 | $3.17 | 523,280 |
| 2016-01-20 | $2.50 | $3.17 | 3,761 |
| 2016-01-19 | $2.79 | $3.54 | 7,500 |
| 2016-01-15 | $2.99 | $3.79 | 0 |
| 2016-01-14 | $2.99 | $3.79 | 5,100 |
| 2016-01-13 | $2.99 | $3.79 | 9,673 |
| 2016-01-12 | $2.99 | $3.79 | 3,754 |
| 2016-01-11 | $3.10 | $3.93 | 520 |
| 2016-01-08 | $3.04 | $3.86 | 100 |
| 2016-01-07 | $3.04 | $3.86 | 11,139 |
| 2016-01-06 | $3.10 | $3.93 | 6,870 |
| 2016-01-05 | $3.17 | $4.02 | 4,796 |
| 2016-01-04 | $3.20 | $4.06 | 27,700 |