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
- 2007-12-18 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 | $8.00 | $10.20 | 110,946 |
| 2016-12-29 | $8.10 | $10.33 | 94,084 |
| 2016-12-28 | $8.25 | $10.52 | 323,930 |
| 2016-12-27 | $8.10 | $10.33 | 194,084 |
| 2016-12-23 | $7.70 | $9.82 | 159,093 |
| 2016-12-22 | $7.85 | $10.01 | 955,586 |
| 2016-12-21 | $7.91 | $10.08 | 468,989 |
| 2016-12-20 | $7.96 | $10.15 | 889,291 |
| 2016-12-19 | $8.11 | $10.34 | 1,216,693 |
| 2016-12-16 | $7.98 | $10.18 | 258,238 |
| 2016-12-15 | $8.12 | $10.35 | 723,281 |
| 2016-12-14 | $8.26 | $10.53 | 346,005 |
| 2016-12-13 | $8.39 | $10.70 | 350,404 |
| 2016-12-12 | $8.32 | $10.61 | 874,630 |
| 2016-12-09 | $8.38 | $10.69 | 1,863,528 |
| 2016-12-08 | $8.49 | $10.83 | 953,649 |
| 2016-12-07 | $8.60 | $10.97 | 1,811,984 |
| 2016-12-06 | $8.10 | $10.33 | 306,335 |
| 2016-12-05 | $8.15 | $10.39 | 1,639,377 |
| 2016-12-02 | $8.40 | $10.71 | 4,453,294 |
| 2016-12-01 | $8.60 | $10.97 | 9,035,529 |
| 2016-11-30 | $8.22 | $10.48 | 7,850,906 |
| 2016-11-29 | $6.06 | $7.73 | 1,698,083 |
| 2016-11-28 | $6.27 | $8.00 | 1,552,645 |
| 2016-11-25 | $6.39 | $8.15 | 498,893 |
| 2016-11-23 | $6.20 | $7.91 | 1,792,226 |
| 2016-11-22 | $6.07 | $7.74 | 650,754 |
| 2016-11-21 | $5.90 | $7.52 | 867,911 |
| 2016-11-18 | $5.56 | $7.09 | 982,264 |
| 2016-11-17 | $5.93 | $7.56 | 1,986,931 |
| 2016-11-16 | $5.65 | $7.20 | 2,798,277 |
| 2016-11-15 | $5.50 | $7.01 | 2,244,970 |
| 2016-11-14 | $5.52 | $7.04 | 1,313,366 |
| 2016-11-11 | $5.65 | $7.20 | 2,356,804 |
| 2016-11-10 | $5.00 | $6.38 | 7,399,632 |
| 2016-11-09 | $4.69 | $5.98 | 9,236,201 |
| 2016-11-08 | $4.15 | $5.29 | 118,736 |
| 2016-11-07 | $4.09 | $5.22 | 555,599 |
| 2016-11-04 | $4.09 | $5.22 | 1,539,100 |
| 2016-11-03 | $3.95 | $5.04 | 266,748 |
| 2016-11-02 | $3.95 | $5.04 | 132,642 |
| 2016-11-01 | $3.96 | $5.05 | 241,810 |
| 2016-10-31 | $3.94 | $5.02 | 44,817 |
| 2016-10-28 | $3.95 | $5.04 | 52,307 |
| 2016-10-27 | $3.81 | $4.86 | 533,799 |
| 2016-10-26 | $4.05 | $5.16 | 1,633,373 |
| 2016-10-25 | $4.11 | $5.24 | 174,859 |
| 2016-10-24 | $4.15 | $5.29 | 287,141 |
| 2016-10-21 | $4.19 | $5.34 | 128,567 |
| 2016-10-20 | $4.17 | $5.32 | 127,923 |
| 2016-10-19 | $4.15 | $5.29 | 135,450 |
| 2016-10-18 | $4.14 | $5.28 | 604,337 |
| 2016-10-17 | $4.13 | $5.27 | 354,253 |
| 2016-10-14 | $4.14 | $5.28 | 1,051,519 |
| 2016-10-13 | $4.15 | $5.29 | 1,245,100 |
| 2016-10-12 | $4.18 | $5.33 | 320,122 |
| 2016-10-11 | $4.18 | $5.33 | 166,690 |
| 2016-10-10 | $4.10 | $5.23 | 32,145 |
| 2016-10-07 | $4.18 | $5.33 | 156,489 |
| 2016-10-06 | $4.14 | $5.28 | 445,432 |
| 2016-10-05 | $4.22 | $5.38 | 782,472 |
| 2016-10-04 | $3.74 | $4.77 | 259,253 |
| 2016-10-03 | $3.59 | $4.58 | 111,786 |
| 2016-09-30 | $3.51 | $4.48 | 476,678 |
| 2016-09-29 | $3.55 | $4.53 | 458,045 |
| 2016-09-28 | $3.55 | $4.53 | 775,193 |
| 2016-09-27 | $3.65 | $4.65 | 431,180 |
| 2016-09-26 | $3.71 | $4.73 | 239,519 |
| 2016-09-23 | $3.65 | $4.65 | 186,833 |
| 2016-09-22 | $3.72 | $4.74 | 227,484 |
| 2016-09-21 | $3.68 | $4.69 | 284,675 |
| 2016-09-20 | $3.62 | $4.62 | 574,935 |
| 2016-09-19 | $3.18 | $4.06 | 379,832 |
| 2016-09-16 | $3.24 | $4.13 | 332,598 |
| 2016-09-15 | $3.25 | $4.14 | 4,443,092 |
| 2016-09-14 | $3.08 | $3.93 | 1,361,437 |
| 2016-09-13 | $3.15 | $4.02 | 1,415,391 |
| 2016-09-12 | $3.40 | $4.34 | 1,023,559 |
| 2016-09-09 | $3.82 | $4.87 | 79,868 |
| 2016-09-08 | $3.79 | $4.83 | 95,439 |
| 2016-09-07 | $3.81 | $4.86 | 54,144 |
| 2016-09-06 | $3.75 | $4.78 | 49,691 |
| 2016-09-02 | $3.81 | $4.86 | 180,925 |
| 2016-09-01 | $3.81 | $4.86 | 843,149 |
| 2016-08-31 | $3.85 | $4.91 | 126,252 |
| 2016-08-30 | $3.97 | $5.06 | 212,685 |
| 2016-08-29 | $4.09 | $5.22 | 1,228,968 |
| 2016-08-26 | $4.10 | $5.23 | 271,721 |
| 2016-08-25 | $4.19 | $5.34 | 874,354 |
| 2016-08-24 | $3.97 | $5.06 | 853,268 |
| 2016-08-23 | $4.31 | $5.50 | 442,081 |
| 2016-08-22 | $4.33 | $5.52 | 256,726 |
| 2016-08-19 | $4.30 | $5.48 | 91,274 |
| 2016-08-18 | $4.28 | $5.46 | 270,902 |
| 2016-08-17 | $4.33 | $5.52 | 172,350 |
| 2016-08-16 | $4.33 | $5.52 | 607,012 |
| 2016-08-15 | $4.36 | $5.56 | 799,028 |
| 2016-08-12 | $4.29 | $5.47 | 188,361 |
| 2016-08-11 | $4.29 | $5.47 | 453,775 |
| 2016-08-10 | $4.32 | $5.51 | 523,529 |
| 2016-08-09 | $4.30 | $5.48 | 890,345 |
| 2016-08-08 | $4.33 | $5.52 | 437,513 |
| 2016-08-05 | $4.30 | $5.48 | 523,632 |
| 2016-08-04 | $4.27 | $5.45 | 388,357 |
| 2016-08-03 | $4.25 | $5.42 | 89,086 |
| 2016-08-02 | $4.30 | $5.48 | 211,524 |
| 2016-08-01 | $4.29 | $5.47 | 362,163 |
| 2016-07-29 | $4.33 | $5.52 | 264,764 |
| 2016-07-28 | $4.31 | $5.50 | 35,442 |
| 2016-07-27 | $4.33 | $5.52 | 279,579 |
| 2016-07-26 | $4.32 | $5.51 | 123,857 |
| 2016-07-25 | $4.34 | $5.53 | 261,821 |
| 2016-07-22 | $4.34 | $5.53 | 257,610 |
| 2016-07-21 | $4.31 | $5.50 | 578,362 |
| 2016-07-20 | $4.33 | $5.52 | 129,496 |
| 2016-07-19 | $4.37 | $5.57 | 310,869 |
| 2016-07-18 | $4.41 | $5.62 | 28,521 |
| 2016-07-15 | $4.37 | $5.57 | 531,297 |
| 2016-07-14 | $4.51 | $5.75 | 741,303 |
| 2016-07-13 | $4.50 | $5.74 | 138,685 |
| 2016-07-12 | $4.55 | $5.80 | 1,757,729 |
| 2016-07-11 | $4.53 | $5.78 | 170,645 |
| 2016-07-08 | $4.54 | $5.79 | 42,793 |
| 2016-07-07 | $4.51 | $5.75 | 256,295 |
| 2016-07-06 | $4.49 | $5.73 | 114,407 |
| 2016-07-05 | $4.48 | $5.71 | 237,714 |
| 2016-07-01 | $4.54 | $5.79 | 296,271 |
| 2016-06-30 | $4.47 | $5.70 | 557,719 |
| 2016-06-29 | $4.47 | $5.70 | 332,263 |
| 2016-06-28 | $4.45 | $5.67 | 277,823 |
| 2016-06-27 | $4.40 | $5.61 | 61,540 |
| 2016-06-24 | $4.43 | $5.65 | 317,800 |
| 2016-06-23 | $4.50 | $5.74 | 125,806 |
| 2016-06-22 | $4.53 | $5.78 | 357,018 |
| 2016-06-21 | $4.57 | $5.83 | 290,938 |
| 2016-06-20 | $4.60 | $5.87 | 411,352 |
| 2016-06-17 | $4.51 | $5.75 | 162,063 |
| 2016-06-16 | $4.56 | $5.81 | 1,210,767 |
| 2016-06-15 | $4.51 | $5.75 | 537,778 |
| 2016-06-14 | $4.46 | $5.69 | 149,946 |
| 2016-06-13 | $4.67 | $5.96 | 320,921 |
| 2016-06-10 | $4.69 | $5.98 | 619,732 |
| 2016-06-09 | $4.73 | $6.03 | 1,652,186 |
| 2016-06-08 | $4.73 | $6.03 | 669,046 |
| 2016-06-07 | $4.71 | $6.01 | 1,010,672 |
| 2016-06-06 | $4.76 | $6.07 | 2,915,988 |
| 2016-06-03 | $4.72 | $6.02 | 1,037,927 |
| 2016-06-02 | $4.67 | $5.96 | 1,591,009 |
| 2016-06-01 | $4.62 | $5.89 | 1,183,450 |
| 2016-05-31 | $4.68 | $5.97 | 506,666 |
| 2016-05-27 | $4.61 | $5.88 | 768,930 |
| 2016-05-26 | $4.48 | $5.71 | 630,227 |
| 2016-05-25 | $4.33 | $5.52 | 736,510 |
| 2016-05-24 | $4.20 | $5.36 | 955,913 |
| 2016-05-23 | $4.19 | $5.34 | 822,218 |
| 2016-05-20 | $4.14 | $5.28 | 3,066,007 |
| 2016-05-19 | $3.83 | $4.88 | 146,927 |
| 2016-05-18 | $3.75 | $4.78 | 139,101 |
| 2016-05-17 | $3.68 | $4.69 | 159,349 |
| 2016-05-16 | $3.75 | $4.78 | 36,963 |
| 2016-05-13 | $3.74 | $4.77 | 30,391 |
| 2016-05-12 | $3.78 | $4.82 | 95,704 |
| 2016-05-11 | $3.83 | $4.88 | 48,378 |
| 2016-05-10 | $3.85 | $4.91 | 340,996 |
| 2016-05-09 | $3.90 | $4.97 | 269,890 |
| 2016-05-06 | $3.77 | $4.81 | 154,204 |
| 2016-05-05 | $3.84 | $4.90 | 95,248 |
| 2016-05-04 | $3.84 | $4.90 | 197,545 |
| 2016-05-03 | $3.75 | $4.78 | 429,167 |
| 2016-05-02 | $3.90 | $4.97 | 192,368 |
| 2016-04-29 | $3.89 | $4.96 | 348,832 |
| 2016-04-28 | $3.87 | $4.94 | 1,100,317 |
| 2016-04-27 | $3.73 | $4.76 | 588,795 |
| 2016-04-26 | $3.82 | $4.87 | 164,710 |
| 2016-04-25 | $3.80 | $4.85 | 441,620 |
| 2016-04-22 | $3.68 | $4.69 | 689,066 |
| 2016-04-21 | $3.80 | $4.85 | 322,755 |
| 2016-04-20 | $3.80 | $4.85 | 140,301 |
| 2016-04-19 | $3.84 | $4.90 | 546,547 |
| 2016-04-18 | $3.80 | $4.85 | 1,447,283 |
| 2016-04-15 | $3.97 | $5.06 | 5,459,623 |
| 2016-04-14 | $4.25 | $5.42 | 3,077,142 |
| 2016-04-13 | $4.29 | $5.47 | 3,564,044 |
| 2016-04-12 | $4.25 | $5.42 | 1,872,472 |
| 2016-04-11 | $3.11 | $3.97 | 1,150,961 |
| 2016-04-08 | $3.16 | $4.03 | 1,196,886 |
| 2016-04-07 | $3.15 | $4.02 | 731,376 |
| 2016-04-06 | $3.14 | $4.00 | 143,212 |
| 2016-04-05 | $3.23 | $4.12 | 1,109,695 |
| 2016-04-04 | $3.14 | $4.00 | 1,194,204 |
| 2016-04-01 | $3.07 | $3.91 | 1,722,182 |
| 2016-03-31 | $3.04 | $3.88 | 113,410 |
| 2016-03-30 | $2.99 | $3.81 | 761,852 |
| 2016-03-29 | $2.94 | $3.75 | 155,183 |
| 2016-03-28 | $3.00 | $3.83 | 213,835 |
| 2016-03-24 | $3.08 | $3.93 | 147,785 |
| 2016-03-23 | $3.09 | $3.94 | 232,855 |
| 2016-03-22 | $3.06 | $3.90 | 551,083 |
| 2016-03-21 | $3.10 | $3.95 | 32,145 |
| 2016-03-18 | $3.04 | $3.88 | 268,682 |
| 2016-03-17 | $3.00 | $3.83 | 96,542 |
| 2016-03-16 | $3.05 | $3.89 | 67,894 |
| 2016-03-15 | $3.06 | $3.90 | 88,512 |
| 2016-03-14 | $3.09 | $3.94 | 159,652 |
| 2016-03-11 | $3.09 | $3.94 | 200,598 |
| 2016-03-10 | $3.05 | $3.89 | 1,356,257 |
| 2016-03-09 | $3.04 | $3.88 | 337,981 |
| 2016-03-08 | $3.11 | $3.97 | 139,468 |
| 2016-03-07 | $3.19 | $4.07 | 413,544 |
| 2016-03-04 | $2.97 | $3.79 | 0 |
| 2016-03-03 | $2.97 | $3.79 | 0 |
| 2016-03-02 | $2.97 | $3.79 | 0 |
| 2016-03-01 | $2.97 | $3.79 | 0 |
| 2016-02-29 | $2.97 | $3.79 | 0 |
| 2016-02-26 | $2.97 | $3.79 | 0 |
| 2016-02-25 | $2.97 | $3.79 | 0 |
| 2016-02-24 | $2.97 | $3.79 | 0 |
| 2016-02-23 | $2.97 | $3.79 | 3,036,065 |
| 2016-02-22 | $3.01 | $3.84 | 1,524,714 |
| 2016-02-19 | $3.03 | $3.86 | 705,862 |
| 2016-02-18 | $3.05 | $3.89 | 1,919,889 |
| 2016-02-17 | $2.91 | $3.71 | 266,032 |
| 2016-02-16 | $3.04 | $3.88 | 214,475 |
| 2016-02-12 | $3.03 | $3.86 | 428,854 |
| 2016-02-11 | $3.05 | $3.89 | 213,308 |
| 2016-02-10 | $3.22 | $4.10 | 233,503 |
| 2016-02-09 | $3.37 | $4.30 | 170,931 |
| 2016-02-08 | $3.40 | $4.34 | 173,722 |
| 2016-02-05 | $3.45 | $4.40 | 185,681 |
| 2016-02-04 | $3.14 | $4.00 | 279,407 |
| 2016-02-03 | $2.92 | $3.72 | 521,470 |
| 2016-02-02 | $2.95 | $3.76 | 480,856 |
| 2016-02-01 | $2.98 | $3.80 | 309,353 |
| 2016-01-29 | $3.01 | $3.84 | 568,441 |
| 2016-01-28 | $2.97 | $3.79 | 1,734,855 |
| 2016-01-27 | $2.99 | $3.81 | 3,617,370 |
| 2016-01-26 | $2.96 | $3.77 | 328,889 |
| 2016-01-25 | $3.00 | $3.83 | 623,684 |
| 2016-01-22 | $3.05 | $3.89 | 1,288,656 |
| 2016-01-21 | $2.84 | $3.62 | 380,833 |
| 2016-01-20 | $2.87 | $3.66 | 277,700 |
| 2016-01-19 | $2.80 | $3.57 | 3,426,409 |
| 2016-01-15 | $2.95 | $3.76 | 1,405,188 |
| 2016-01-14 | $2.97 | $3.79 | 5,484,381 |
| 2016-01-13 | $3.09 | $3.94 | 319,823 |
| 2016-01-12 | $3.25 | $4.14 | 51,657 |
| 2016-01-11 | $3.35 | $4.27 | 81,928 |
| 2016-01-08 | $3.31 | $4.22 | 721,825 |
| 2016-01-07 | $3.30 | $4.21 | 118,169 |
| 2016-01-06 | $3.37 | $4.30 | 32,725 |
| 2016-01-05 | $3.46 | $4.41 | 400,560 |
| 2016-01-04 | $3.65 | $4.65 | 411,051 |