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
- 2008-06-25 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 | $7.90 | $9.85 | 21,684 |
| 2016-12-29 | $8.00 | $9.98 | 28,448 |
| 2016-12-28 | $8.05 | $10.04 | 132,910 |
| 2016-12-27 | $7.90 | $9.85 | 57,851 |
| 2016-12-23 | $7.66 | $9.55 | 24,392 |
| 2016-12-22 | $7.65 | $9.54 | 36,930 |
| 2016-12-21 | $7.80 | $9.73 | 41,405 |
| 2016-12-20 | $7.95 | $9.92 | 72,031 |
| 2016-12-19 | $8.18 | $10.20 | 13,165 |
| 2016-12-16 | $8.00 | $9.98 | 21,339 |
| 2016-12-15 | $8.15 | $10.17 | 27,028 |
| 2016-12-14 | $8.48 | $10.58 | 38,986 |
| 2016-12-13 | $8.50 | $10.60 | 33,020 |
| 2016-12-12 | $8.68 | $10.83 | 16,122 |
| 2016-12-09 | $8.65 | $10.79 | 22,895 |
| 2016-12-08 | $8.80 | $10.98 | 45,667 |
| 2016-12-07 | $8.85 | $11.04 | 50,775 |
| 2016-12-06 | $8.65 | $10.79 | 37,445 |
| 2016-12-05 | $8.50 | $10.60 | 54,892 |
| 2016-12-02 | $8.74 | $10.90 | 10,557,176 |
| 2016-12-01 | $9.05 | $11.29 | 13,597,251 |
| 2016-11-30 | $8.88 | $11.08 | 6,197,035 |
| 2016-11-29 | $6.85 | $8.54 | 20,039 |
| 2016-11-28 | $7.00 | $8.73 | 9,807 |
| 2016-11-25 | $7.15 | $8.92 | 6,679 |
| 2016-11-23 | $7.11 | $8.87 | 10,398 |
| 2016-11-22 | $7.09 | $8.84 | 13,061 |
| 2016-11-21 | $7.00 | $8.73 | 36,954 |
| 2016-11-18 | $7.52 | $9.38 | 64,261 |
| 2016-11-17 | $7.75 | $9.67 | 60,281 |
| 2016-11-16 | $6.89 | $8.59 | 26,249 |
| 2016-11-15 | $6.50 | $8.11 | 41,477 |
| 2016-11-14 | $7.40 | $9.23 | 84,825 |
| 2016-11-11 | $6.98 | $8.71 | 42,076 |
| 2016-11-10 | $6.17 | $7.70 | 40,479 |
| 2016-11-09 | $5.10 | $6.36 | 140,006 |
| 2016-11-08 | $4.13 | $5.15 | 50,979 |
| 2016-11-07 | $4.15 | $5.18 | 35,480 |
| 2016-11-04 | $4.05 | $5.05 | 28,009,095 |
| 2016-11-03 | $4.00 | $4.99 | 39,670 |
| 2016-11-02 | $3.95 | $4.93 | 41,200 |
| 2016-11-01 | $3.95 | $4.93 | 34,905 |
| 2016-10-31 | $4.01 | $5.00 | 11,924 |
| 2016-10-28 | $3.95 | $4.93 | 422,221 |
| 2016-10-27 | $3.94 | $4.91 | 88,113 |
| 2016-10-26 | $4.01 | $5.00 | 46,403 |
| 2016-10-25 | $4.00 | $4.99 | 12,205 |
| 2016-10-24 | $4.05 | $5.05 | 24,386 |
| 2016-10-21 | $4.03 | $5.03 | 252,574 |
| 2016-10-20 | $4.02 | $5.01 | 259,634 |
| 2016-10-19 | $4.02 | $5.01 | 86,225 |
| 2016-10-18 | $4.00 | $4.99 | 266,893 |
| 2016-10-17 | $4.04 | $5.04 | 126,937 |
| 2016-10-14 | $4.05 | $5.05 | 100,019 |
| 2016-10-13 | $4.00 | $4.99 | 441,871 |
| 2016-10-12 | $4.05 | $5.05 | 97,890 |
| 2016-10-11 | $4.00 | $4.99 | 66,639 |
| 2016-10-10 | $4.06 | $5.06 | 3,901 |
| 2016-10-07 | $4.10 | $5.11 | 124,687 |
| 2016-10-06 | $4.12 | $5.14 | 202,297 |
| 2016-10-05 | $4.20 | $5.24 | 323,922 |
| 2016-10-04 | $3.64 | $4.54 | 38,748 |
| 2016-10-03 | $3.61 | $4.50 | 42,612 |
| 2016-09-30 | $3.65 | $4.55 | 23,353 |
| 2016-09-29 | $3.64 | $4.54 | 68,804 |
| 2016-09-28 | $3.60 | $4.49 | 36,040 |
| 2016-09-27 | $3.75 | $4.68 | 42,724 |
| 2016-09-26 | $3.77 | $4.70 | 391,600 |
| 2016-09-23 | $3.76 | $4.69 | 34,646 |
| 2016-09-22 | $3.81 | $4.75 | 17,248 |
| 2016-09-21 | $3.77 | $4.70 | 13,476 |
| 2016-09-20 | $3.75 | $4.68 | 26,600 |
| 2016-09-19 | $3.35 | $4.18 | 15,269 |
| 2016-09-16 | $3.40 | $4.24 | 8,157 |
| 2016-09-15 | $3.40 | $4.24 | 19,256 |
| 2016-09-14 | $3.32 | $4.14 | 8,085 |
| 2016-09-13 | $3.35 | $4.18 | 28,724 |
| 2016-09-12 | $3.40 | $4.24 | 26,665 |
| 2016-09-09 | $4.00 | $4.99 | 4,542 |
| 2016-09-08 | $3.95 | $4.93 | 7,900 |
| 2016-09-07 | $3.95 | $4.93 | 6,727 |
| 2016-09-06 | $3.93 | $4.90 | 15,147 |
| 2016-09-02 | $4.00 | $4.99 | 12,022 |
| 2016-09-01 | $4.05 | $5.05 | 16,456 |
| 2016-08-31 | $4.09 | $5.10 | 23,140 |
| 2016-08-30 | $4.12 | $5.14 | 14,853 |
| 2016-08-29 | $4.23 | $5.28 | 13,685 |
| 2016-08-26 | $4.25 | $5.30 | 2,287 |
| 2016-08-25 | $4.20 | $5.24 | 9,884 |
| 2016-08-24 | $4.15 | $5.18 | 27,272 |
| 2016-08-23 | $4.36 | $5.44 | 22,494 |
| 2016-08-22 | $4.36 | $5.44 | 8,578 |
| 2016-08-19 | $4.35 | $5.43 | 1,739 |
| 2016-08-18 | $4.45 | $5.55 | 35,623 |
| 2016-08-17 | $4.45 | $5.55 | 8,205 |
| 2016-08-16 | $4.36 | $5.44 | 1,296 |
| 2016-08-15 | $4.31 | $5.38 | 2,062 |
| 2016-08-12 | $4.30 | $5.36 | 7,890 |
| 2016-08-11 | $4.39 | $5.48 | 19,927 |
| 2016-08-10 | $4.32 | $5.39 | 7,956 |
| 2016-08-09 | $4.36 | $5.44 | 14,250 |
| 2016-08-08 | $4.40 | $5.49 | 23,060 |
| 2016-08-05 | $4.44 | $5.54 | 4,575 |
| 2016-08-04 | $4.37 | $5.45 | 250 |
| 2016-08-03 | $4.39 | $5.48 | 14,502 |
| 2016-08-02 | $4.45 | $5.55 | 9,107 |
| 2016-08-01 | $4.45 | $5.55 | 25,591 |
| 2016-07-29 | $4.50 | $5.61 | 2,336 |
| 2016-07-28 | $4.45 | $5.55 | 16,235 |
| 2016-07-27 | $4.50 | $5.61 | 25,183 |
| 2016-07-26 | $4.54 | $5.66 | 164,426 |
| 2016-07-25 | $4.65 | $5.80 | 6,608 |
| 2016-07-22 | $4.66 | $5.81 | 7,000 |
| 2016-07-21 | $4.67 | $5.83 | 10,623 |
| 2016-07-20 | $4.65 | $5.80 | 16,967 |
| 2016-07-19 | $4.65 | $5.80 | 25,273 |
| 2016-07-18 | $4.65 | $5.80 | 9,400 |
| 2016-07-15 | $4.67 | $5.83 | 10,772 |
| 2016-07-14 | $4.70 | $5.86 | 7,586 |
| 2016-07-13 | $4.70 | $5.86 | 12,242 |
| 2016-07-12 | $4.68 | $5.84 | 4,325 |
| 2016-07-11 | $4.61 | $5.75 | 20,919 |
| 2016-07-08 | $4.57 | $5.70 | 8,975 |
| 2016-07-07 | $4.60 | $5.74 | 5,766 |
| 2016-07-06 | $4.60 | $5.74 | 14,450 |
| 2016-07-05 | $4.60 | $5.74 | 11,426 |
| 2016-07-01 | $4.60 | $5.74 | 8,575 |
| 2016-06-30 | $4.66 | $5.81 | 28,464 |
| 2016-06-29 | $4.62 | $5.76 | 11,426 |
| 2016-06-28 | $4.60 | $5.74 | 2,076 |
| 2016-06-27 | $4.55 | $5.68 | 6,732 |
| 2016-06-24 | $4.70 | $5.86 | 47,203 |
| 2016-06-23 | $4.70 | $5.86 | 6,259 |
| 2016-06-22 | $4.64 | $5.79 | 7,667 |
| 2016-06-21 | $4.72 | $5.89 | 2,078 |
| 2016-06-20 | $4.70 | $5.86 | 19,714,063 |
| 2016-06-17 | $4.66 | $5.81 | 18,540 |
| 2016-06-16 | $4.63 | $5.78 | 65,517 |
| 2016-06-15 | $4.65 | $5.80 | 23,066 |
| 2016-06-14 | $4.51 | $5.63 | 38,862 |
| 2016-06-13 | $4.69 | $5.85 | 21,802 |
| 2016-06-10 | $4.74 | $5.91 | 66,766 |
| 2016-06-09 | $4.82 | $6.01 | 41,287 |
| 2016-06-08 | $4.82 | $6.01 | 17,897 |
| 2016-06-07 | $4.85 | $6.05 | 48,429 |
| 2016-06-06 | $4.97 | $6.20 | 25,934 |
| 2016-06-03 | $5.00 | $6.24 | 16,222 |
| 2016-06-02 | $5.05 | $6.30 | 41,577 |
| 2016-06-01 | $4.69 | $5.85 | 34,724 |
| 2016-05-31 | $4.75 | $5.92 | 36,560 |
| 2016-05-27 | $4.70 | $5.86 | 51,460 |
| 2016-05-26 | $4.57 | $5.70 | 35,444 |
| 2016-05-25 | $4.31 | $5.38 | 8,581 |
| 2016-05-24 | $4.25 | $5.30 | 10,896 |
| 2016-05-23 | $4.38 | $5.46 | 21,499 |
| 2016-05-20 | $4.33 | $5.40 | 85,341 |
| 2016-05-19 | $4.00 | $4.99 | 2,174 |
| 2016-05-18 | $4.04 | $5.04 | 1,585 |
| 2016-05-17 | $4.04 | $5.04 | 17,420 |
| 2016-05-16 | $4.00 | $4.99 | 1,443 |
| 2016-05-13 | $3.98 | $4.96 | 28,941 |
| 2016-05-12 | $3.98 | $4.96 | 22,890 |
| 2016-05-11 | $4.03 | $5.03 | 10,655 |
| 2016-05-10 | $4.12 | $5.14 | 3,493 |
| 2016-05-09 | $4.10 | $5.11 | 8,560 |
| 2016-05-06 | $4.18 | $5.21 | 27,094 |
| 2016-05-05 | $4.13 | $5.15 | 7,982 |
| 2016-05-04 | $4.25 | $5.30 | 11,688 |
| 2016-05-03 | $4.27 | $5.33 | 21,100 |
| 2016-05-02 | $4.26 | $5.31 | 4,450 |
| 2016-04-29 | $4.45 | $5.55 | 55,003 |
| 2016-04-28 | $4.28 | $5.34 | 22,545 |
| 2016-04-27 | $4.20 | $5.24 | 4,701 |
| 2016-04-26 | $4.15 | $5.18 | 9,021 |
| 2016-04-25 | $4.21 | $5.25 | 3,650 |
| 2016-04-22 | $4.25 | $5.30 | 14,079 |
| 2016-04-21 | $4.25 | $5.30 | 10,880 |
| 2016-04-20 | $4.35 | $5.43 | 7,825 |
| 2016-04-19 | $4.39 | $5.48 | 12,677 |
| 2016-04-18 | $4.18 | $5.21 | 11,251 |
| 2016-04-15 | $4.26 | $5.31 | 191,312 |
| 2016-04-14 | $5.00 | $6.24 | 64,634 |
| 2016-04-13 | $4.80 | $5.99 | 62,937 |
| 2016-04-12 | $4.77 | $5.95 | 232,428 |
| 2016-04-11 | $4.02 | $5.01 | 17,790 |
| 2016-04-08 | $4.13 | $5.15 | 53,900 |
| 2016-04-07 | $4.20 | $5.24 | 7,912 |
| 2016-04-06 | $4.16 | $5.19 | 4,093 |
| 2016-04-05 | $4.15 | $5.18 | 1,762 |
| 2016-04-04 | $4.18 | $5.21 | 14,178 |
| 2016-04-01 | $4.20 | $5.24 | 1,155 |
| 2016-03-31 | $4.20 | $5.24 | 147,514 |
| 2016-03-30 | $4.13 | $5.15 | 6,040 |
| 2016-03-29 | $4.15 | $5.18 | 61,470 |
| 2016-03-28 | $4.27 | $5.33 | 15,515 |
| 2016-03-24 | $4.30 | $5.36 | 5,882 |
| 2016-03-23 | $4.26 | $5.31 | 16,060 |
| 2016-03-22 | $4.25 | $5.30 | 715 |
| 2016-03-21 | $4.25 | $5.30 | 25,589 |
| 2016-03-18 | $4.30 | $5.36 | 8,219 |
| 2016-03-17 | $4.31 | $5.38 | 157,950 |
| 2016-03-16 | $4.44 | $5.54 | 11,420 |
| 2016-03-15 | $4.49 | $5.60 | 6,252 |
| 2016-03-14 | $4.50 | $5.61 | 6,060 |
| 2016-03-11 | $4.55 | $5.68 | 12,291 |
| 2016-03-10 | $4.50 | $5.61 | 5,830 |
| 2016-03-09 | $4.50 | $5.61 | 11,016 |
| 2016-03-08 | $4.60 | $5.74 | 10,886 |
| 2016-03-07 | $4.60 | $5.74 | 17,230 |
| 2016-03-04 | $4.25 | $5.30 | 0 |
| 2016-03-03 | $4.25 | $5.30 | 0 |
| 2016-03-02 | $4.25 | $5.30 | 0 |
| 2016-03-01 | $4.25 | $5.30 | 0 |
| 2016-02-29 | $4.25 | $5.30 | 0 |
| 2016-02-26 | $4.25 | $5.30 | 0 |
| 2016-02-25 | $4.25 | $5.30 | 0 |
| 2016-02-24 | $4.25 | $5.30 | 0 |
| 2016-02-23 | $4.25 | $5.30 | 4,926 |
| 2016-02-22 | $4.15 | $5.18 | 7,433 |
| 2016-02-19 | $4.25 | $5.30 | 3,816 |
| 2016-02-18 | $4.15 | $5.18 | 30,458 |
| 2016-02-17 | $4.14 | $5.16 | 39,337 |
| 2016-02-16 | $4.17 | $5.20 | 13,660 |
| 2016-02-12 | $4.25 | $5.30 | 2,375 |
| 2016-02-11 | $4.10 | $5.11 | 20,557 |
| 2016-02-10 | $4.25 | $5.30 | 29,988 |
| 2016-02-09 | $4.44 | $5.54 | 17,990 |
| 2016-02-08 | $4.45 | $5.55 | 10,681 |
| 2016-02-05 | $4.50 | $5.61 | 35,411 |
| 2016-02-04 | $4.40 | $5.49 | 72,923 |
| 2016-02-03 | $4.10 | $5.11 | 18,468 |
| 2016-02-02 | $4.21 | $5.25 | 10,995 |
| 2016-02-01 | $4.25 | $5.30 | 9,796 |
| 2016-01-29 | $4.33 | $5.40 | 63,045 |
| 2016-01-28 | $3.95 | $4.93 | 33,495 |
| 2016-01-27 | $4.00 | $4.99 | 17,852 |
| 2016-01-26 | $4.00 | $4.99 | 14,889 |
| 2016-01-25 | $3.72 | $4.64 | 17,255 |
| 2016-01-22 | $4.05 | $5.05 | 7,580 |
| 2016-01-21 | $3.75 | $4.68 | 26,687 |
| 2016-01-20 | $3.95 | $4.93 | 26,486 |
| 2016-01-19 | $4.00 | $4.99 | 22,904 |
| 2016-01-15 | $4.00 | $4.99 | 26,122 |
| 2016-01-14 | $3.99 | $4.98 | 24,141 |
| 2016-01-13 | $4.25 | $5.30 | 39,770 |
| 2016-01-12 | $4.41 | $5.50 | 22,524 |
| 2016-01-11 | $4.49 | $5.60 | 18,075 |
| 2016-01-08 | $4.60 | $5.74 | 7,878 |
| 2016-01-07 | $4.45 | $5.55 | 27,164 |
| 2016-01-06 | $4.55 | $5.68 | 10,000 |
| 2016-01-05 | $4.50 | $5.61 | 12,879 |
| 2016-01-04 | $4.65 | $5.80 | 12,006 |