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 | $7.95 | $7.95 | 3,700 |
| 2016-12-29 | $7.73 | $7.73 | 3,400 |
| 2016-12-28 | $7.71 | $7.71 | 6,400 |
| 2016-12-27 | $7.70 | $7.70 | 7,600 |
| 2016-12-23 | $7.75 | $7.75 | 11,000 |
| 2016-12-22 | $7.50 | $7.50 | 14,100 |
| 2016-12-21 | $7.64 | $7.64 | 9,400 |
| 2016-12-20 | $7.70 | $7.70 | 7,700 |
| 2016-12-19 | $7.80 | $7.80 | 11,700 |
| 2016-12-16 | $7.51 | $7.51 | 4,900 |
| 2016-12-15 | $7.70 | $7.70 | 3,600 |
| 2016-12-14 | $7.80 | $7.80 | 9,900 |
| 2016-12-13 | $7.98 | $7.98 | 29,400 |
| 2016-12-12 | $8.00 | $8.00 | 24,700 |
| 2016-12-09 | $8.00 | $8.00 | 16,800 |
| 2016-12-08 | $8.19 | $8.19 | 37,300 |
| 2016-12-07 | $8.25 | $8.25 | 31,800 |
| 2016-12-06 | $7.65 | $7.65 | 34,700 |
| 2016-12-05 | $7.54 | $7.54 | 67,400 |
| 2016-12-02 | $7.90 | $7.90 | 62,700 |
| 2016-12-01 | $8.01 | $8.01 | 2,101,200 |
| 2016-11-30 | $7.15 | $7.15 | 2,658,600 |
| 2016-11-29 | $5.38 | $5.38 | 52,600 |
| 2016-11-28 | $5.40 | $5.40 | 8,600 |
| 2016-11-25 | $5.36 | $5.36 | 12,500 |
| 2016-11-23 | $5.25 | $5.25 | 79,400 |
| 2016-11-22 | $5.21 | $5.21 | 58,300 |
| 2016-11-21 | $5.08 | $5.08 | 28,900 |
| 2016-11-18 | $5.10 | $5.10 | 169,100 |
| 2016-11-17 | $5.25 | $5.25 | 781,500 |
| 2016-11-16 | $5.12 | $5.12 | 582,400 |
| 2016-11-15 | $4.88 | $4.88 | 2,024,200 |
| 2016-11-14 | $5.00 | $5.00 | 3,725,500 |
| 2016-11-11 | $4.75 | $4.75 | 38,800 |
| 2016-11-10 | $4.11 | $4.11 | 21,300 |
| 2016-11-09 | $3.65 | $3.65 | 44,500 |
| 2016-11-08 | $3.13 | $3.13 | 0 |
| 2016-11-07 | $3.13 | $3.13 | 13,600 |
| 2016-11-04 | $3.15 | $3.15 | 33,100 |
| 2016-11-03 | $3.10 | $3.10 | 22,000 |
| 2016-11-02 | $3.05 | $3.05 | 1,400 |
| 2016-11-01 | $3.10 | $3.10 | 1,200 |
| 2016-10-31 | $3.15 | $3.15 | 0 |
| 2016-10-28 | $3.15 | $3.15 | 2,100 |
| 2016-10-27 | $3.17 | $3.17 | 1,100 |
| 2016-10-26 | $3.49 | $3.49 | 1,000 |
| 2016-10-25 | $3.49 | $3.49 | 3,900 |
| 2016-10-24 | $3.26 | $3.26 | 200 |
| 2016-10-21 | $3.40 | $3.40 | 4,200 |
| 2016-10-20 | $3.44 | $3.44 | 4,700 |
| 2016-10-19 | $3.44 | $3.44 | 3,200 |
| 2016-10-18 | $3.40 | $3.40 | 10,100 |
| 2016-10-17 | $3.21 | $3.21 | 1,300 |
| 2016-10-14 | $3.30 | $3.30 | 1,000 |
| 2016-10-13 | $3.50 | $3.50 | 5,500 |
| 2016-10-12 | $3.40 | $3.40 | 5,800 |
| 2016-10-11 | $3.20 | $3.20 | 39,100 |
| 2016-10-10 | $3.22 | $3.22 | 4,400 |
| 2016-10-07 | $3.36 | $3.36 | 3,300 |
| 2016-10-06 | $3.35 | $3.35 | 6,100 |
| 2016-10-05 | $3.28 | $3.28 | 14,600 |
| 2016-10-04 | $3.15 | $3.15 | 1,900 |
| 2016-10-03 | $3.15 | $3.15 | 19,300 |
| 2016-09-30 | $2.95 | $2.95 | 5,600 |
| 2016-09-29 | $3.10 | $3.10 | 13,700 |
| 2016-09-28 | $3.01 | $3.01 | 11,300 |
| 2016-09-27 | $3.00 | $3.00 | 6,900 |
| 2016-09-26 | $3.10 | $3.10 | 2,000 |
| 2016-09-23 | $3.20 | $3.20 | 16,000 |
| 2016-09-22 | $2.99 | $2.99 | 3,600 |
| 2016-09-21 | $3.15 | $3.15 | 23,800 |
| 2016-09-20 | $2.90 | $2.90 | 21,900 |
| 2016-09-19 | $2.69 | $2.69 | 4,800 |
| 2016-09-16 | $2.78 | $2.78 | 1,900 |
| 2016-09-15 | $2.71 | $2.71 | 12,100 |
| 2016-09-14 | $2.50 | $2.50 | 80,600 |
| 2016-09-13 | $2.55 | $2.55 | 20,100 |
| 2016-09-12 | $3.00 | $3.00 | 11,000 |
| 2016-09-09 | $3.35 | $3.35 | 0 |
| 2016-09-08 | $3.35 | $3.35 | 2,400 |
| 2016-09-07 | $3.40 | $3.40 | 1,500 |
| 2016-09-06 | $3.53 | $3.53 | 14,000 |
| 2016-09-02 | $3.57 | $3.57 | 0 |
| 2016-09-01 | $3.57 | $3.57 | 15,500 |
| 2016-08-31 | $3.57 | $3.57 | 1,600 |
| 2016-08-30 | $3.78 | $3.78 | 25,900 |
| 2016-08-29 | $3.80 | $3.80 | 400 |
| 2016-08-26 | $3.94 | $3.94 | 3,600 |
| 2016-08-25 | $3.70 | $3.70 | 11,900 |
| 2016-08-24 | $3.77 | $3.77 | 6,700 |
| 2016-08-23 | $3.98 | $3.98 | 4,700 |
| 2016-08-22 | $3.98 | $3.98 | 1,800 |
| 2016-08-19 | $4.00 | $4.00 | 7,200 |
| 2016-08-18 | $4.10 | $4.10 | 5,700 |
| 2016-08-17 | $4.10 | $4.10 | 3,000 |
| 2016-08-16 | $4.05 | $4.05 | 15,400 |
| 2016-08-15 | $4.08 | $4.08 | 9,000 |
| 2016-08-12 | $4.11 | $4.11 | 600 |
| 2016-08-11 | $4.07 | $4.07 | 700 |
| 2016-08-10 | $4.11 | $4.11 | 16,700 |
| 2016-08-09 | $4.07 | $4.07 | 7,700 |
| 2016-08-08 | $4.11 | $4.11 | 4,300 |
| 2016-08-05 | $4.17 | $4.17 | 6,000 |
| 2016-08-04 | $4.17 | $4.17 | 3,400 |
| 2016-08-03 | $4.20 | $4.20 | 2,700 |
| 2016-08-02 | $4.20 | $4.20 | 18,000 |
| 2016-08-01 | $4.20 | $4.20 | 10,400 |
| 2016-07-29 | $4.19 | $4.19 | 10,700 |
| 2016-07-28 | $4.12 | $4.12 | 1,800 |
| 2016-07-27 | $4.15 | $4.15 | 3,400 |
| 2016-07-26 | $4.06 | $4.06 | 4,500 |
| 2016-07-25 | $4.19 | $4.19 | 9,700 |
| 2016-07-22 | $4.18 | $4.18 | 7,100 |
| 2016-07-21 | $4.18 | $4.18 | 20,700 |
| 2016-07-20 | $4.19 | $4.19 | 12,000 |
| 2016-07-19 | $4.20 | $4.20 | 6,000 |
| 2016-07-18 | $4.30 | $4.30 | 7,100 |
| 2016-07-15 | $4.29 | $4.29 | 14,000 |
| 2016-07-14 | $4.30 | $4.30 | 11,600 |
| 2016-07-13 | $4.24 | $4.24 | 5,700 |
| 2016-07-12 | $4.34 | $4.34 | 16,200 |
| 2016-07-11 | $4.22 | $4.22 | 4,500 |
| 2016-07-08 | $4.20 | $4.20 | 5,600 |
| 2016-07-07 | $4.21 | $4.21 | 1,300 |
| 2016-07-06 | $4.34 | $4.34 | 1,100 |
| 2016-07-05 | $4.41 | $4.41 | 19,300 |
| 2016-07-01 | $4.05 | $4.05 | 4,200 |
| 2016-06-30 | $4.10 | $4.10 | 2,300 |
| 2016-06-29 | $4.10 | $4.10 | 1,700 |
| 2016-06-28 | $4.10 | $4.10 | 7,200 |
| 2016-06-27 | $3.96 | $3.96 | 13,200 |
| 2016-06-24 | $4.06 | $4.06 | 10,400 |
| 2016-06-23 | $4.15 | $4.15 | 0 |
| 2016-06-22 | $4.15 | $4.15 | 2,700 |
| 2016-06-21 | $4.13 | $4.13 | 7,000 |
| 2016-06-20 | $4.25 | $4.25 | 4,800 |
| 2016-06-17 | $4.17 | $4.17 | 8,400 |
| 2016-06-16 | $4.21 | $4.21 | 4,300 |
| 2016-06-15 | $4.15 | $4.15 | 3,300 |
| 2016-06-14 | $4.11 | $4.11 | 7,300 |
| 2016-06-13 | $4.10 | $4.10 | 8,700 |
| 2016-06-10 | $4.25 | $4.25 | 3,900 |
| 2016-06-09 | $4.30 | $4.30 | 17,700 |
| 2016-06-08 | $4.20 | $4.20 | 24,400 |
| 2016-06-07 | $4.17 | $4.17 | 15,300 |
| 2016-06-06 | $4.35 | $4.35 | 15,500 |
| 2016-06-03 | $4.27 | $4.27 | 8,200 |
| 2016-06-02 | $4.32 | $4.32 | 22,200 |
| 2016-06-01 | $4.19 | $4.19 | 15,000 |
| 2016-05-31 | $4.32 | $4.32 | 12,000 |
| 2016-05-27 | $4.21 | $4.21 | 26,400 |
| 2016-05-26 | $4.15 | $4.15 | 7,400 |
| 2016-05-25 | $4.12 | $4.12 | 64,100 |
| 2016-05-24 | $3.99 | $3.99 | 19,000 |
| 2016-05-23 | $4.15 | $4.15 | 13,500 |
| 2016-05-20 | $3.95 | $3.95 | 76,700 |
| 2016-05-19 | $3.49 | $3.49 | 3,000 |
| 2016-05-18 | $3.25 | $3.25 | 3,200 |
| 2016-05-17 | $3.15 | $3.15 | 3,800 |
| 2016-05-16 | $3.21 | $3.21 | 6,000 |
| 2016-05-13 | $3.35 | $3.35 | 0 |
| 2016-05-12 | $3.35 | $3.35 | 1,300 |
| 2016-05-11 | $3.35 | $3.35 | 36,900 |
| 2016-05-10 | $3.50 | $3.50 | 7,900 |
| 2016-05-09 | $3.45 | $3.45 | 39,100 |
| 2016-05-06 | $3.51 | $3.51 | 7,600 |
| 2016-05-05 | $3.60 | $3.60 | 8,900 |
| 2016-05-04 | $3.40 | $3.40 | 7,900 |
| 2016-05-03 | $3.60 | $3.60 | 11,000 |
| 2016-05-02 | $3.55 | $3.55 | 22,300 |
| 2016-04-29 | $3.66 | $3.66 | 26,100 |
| 2016-04-28 | $3.55 | $3.55 | 6,900 |
| 2016-04-27 | $3.70 | $3.70 | 20,200 |
| 2016-04-26 | $3.58 | $3.58 | 7,900 |
| 2016-04-25 | $3.55 | $3.55 | 22,100 |
| 2016-04-22 | $3.69 | $3.69 | 0 |
| 2016-04-21 | $3.69 | $3.69 | 1,800 |
| 2016-04-20 | $3.31 | $3.31 | 28,900 |
| 2016-04-19 | $3.40 | $3.40 | 12,300 |
| 2016-04-18 | $3.68 | $3.68 | 27,600 |
| 2016-04-15 | $3.60 | $3.60 | 39,300 |
| 2016-04-14 | $3.75 | $3.75 | 134,500 |
| 2016-04-13 | $3.40 | $3.40 | 39,600 |
| 2016-04-12 | $3.20 | $3.20 | 86,000 |
| 2016-04-11 | $2.45 | $2.45 | 11,200 |
| 2016-04-08 | $2.54 | $2.54 | 1,100 |
| 2016-04-07 | $2.42 | $2.42 | 3,700 |
| 2016-04-06 | $2.40 | $2.40 | 2,700 |
| 2016-04-05 | $2.50 | $2.50 | 6,500 |
| 2016-04-04 | $2.59 | $2.59 | 30,700 |
| 2016-04-01 | $2.55 | $2.55 | 1,900 |
| 2016-03-31 | $2.54 | $2.54 | 4,500 |
| 2016-03-30 | $2.50 | $2.50 | 2,100 |
| 2016-03-29 | $2.64 | $2.64 | 2,100 |
| 2016-03-28 | $2.61 | $2.61 | 1,000 |
| 2016-03-24 | $2.45 | $2.45 | 11,100 |
| 2016-03-23 | $2.57 | $2.57 | 83,700 |
| 2016-03-22 | $2.50 | $2.50 | 100 |
| 2016-03-21 | $2.40 | $2.40 | 4,000 |
| 2016-03-18 | $2.49 | $2.49 | 1,300 |
| 2016-03-17 | $2.41 | $2.41 | 4,500 |
| 2016-03-16 | $2.47 | $2.47 | 2,500 |
| 2016-03-15 | $2.57 | $2.57 | 2,000 |
| 2016-03-14 | $2.56 | $2.56 | 3,700 |
| 2016-03-11 | $2.56 | $2.56 | 3,400 |
| 2016-03-10 | $2.64 | $2.64 | 4,200 |
| 2016-03-09 | $2.63 | $2.63 | 2,600 |
| 2016-03-08 | $2.70 | $2.70 | 0 |
| 2016-03-07 | $2.70 | $2.70 | 4,800 |
| 2016-03-04 | $2.80 | $2.80 | 11,000 |
| 2016-03-03 | $2.68 | $2.68 | 5,800 |
| 2016-03-02 | $2.60 | $2.60 | 11,600 |
| 2016-03-01 | $2.65 | $2.65 | 5,600 |
| 2016-02-29 | $2.56 | $2.56 | 1,900 |
| 2016-02-26 | $2.68 | $2.68 | 9,700 |
| 2016-02-25 | $2.57 | $2.57 | 35,300 |
| 2016-02-24 | $2.51 | $2.51 | 0 |
| 2016-02-23 | $2.51 | $2.51 | 5,900 |
| 2016-02-22 | $2.42 | $2.42 | 5,300 |
| 2016-02-19 | $2.47 | $2.47 | 4,600 |
| 2016-02-18 | $2.44 | $2.44 | 3,700 |
| 2016-02-17 | $2.55 | $2.55 | 8,500 |
| 2016-02-16 | $2.60 | $2.60 | 11,600 |
| 2016-02-12 | $2.36 | $2.36 | 5,100 |
| 2016-02-11 | $2.49 | $2.49 | 6,700 |
| 2016-02-10 | $2.50 | $2.50 | 1,100 |
| 2016-02-09 | $2.65 | $2.65 | 200 |
| 2016-02-08 | $2.69 | $2.69 | 8,600 |
| 2016-02-05 | $2.70 | $2.70 | 31,500 |
| 2016-02-04 | $2.54 | $2.54 | 28,600 |
| 2016-02-03 | $2.45 | $2.45 | 8,700 |
| 2016-02-02 | $2.38 | $2.38 | 15,400 |
| 2016-02-01 | $2.40 | $2.40 | 5,200 |
| 2016-01-29 | $2.45 | $2.45 | 20,300 |
| 2016-01-28 | $2.63 | $2.63 | 5,500 |
| 2016-01-27 | $2.40 | $2.40 | 18,700 |
| 2016-01-26 | $2.50 | $2.50 | 0 |
| 2016-01-25 | $2.50 | $2.50 | 6,300 |
| 2016-01-22 | $2.44 | $2.44 | 26,400 |
| 2016-01-21 | $2.49 | $2.49 | 29,600 |
| 2016-01-20 | $2.55 | $2.55 | 12,600 |
| 2016-01-19 | $2.53 | $2.53 | 2,200 |
| 2016-01-15 | $2.54 | $2.54 | 4,200 |
| 2016-01-14 | $2.70 | $2.70 | 14,200 |
| 2016-01-13 | $2.90 | $2.90 | 43,200 |
| 2016-01-12 | $2.80 | $2.80 | 207,800 |
| 2016-01-11 | $2.91 | $2.91 | 211,300 |
| 2016-01-08 | $2.86 | $2.86 | 16,500 |
| 2016-01-07 | $2.63 | $2.63 | 1,500 |
| 2016-01-06 | $2.80 | $2.80 | 100 |
| 2016-01-05 | $2.82 | $2.82 | 8,000 |
| 2016-01-04 | $2.85 | $2.85 | 11,800 |