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
- 2008-06-24 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 | $6.15 | $6.57 | 0 |
| 2016-12-29 | $6.15 | $6.57 | 0 |
| 2016-12-28 | $6.15 | $6.57 | 1,000 |
| 2016-12-27 | $6.20 | $6.62 | 100 |
| 2016-12-23 | $6.37 | $6.81 | 0 |
| 2016-12-22 | $6.37 | $6.81 | 1,391,200 |
| 2016-12-21 | $6.43 | $6.87 | 0 |
| 2016-12-20 | $6.43 | $6.87 | 0 |
| 2016-12-19 | $6.43 | $6.87 | 0 |
| 2016-12-16 | $6.43 | $6.87 | 0 |
| 2016-12-15 | $6.43 | $6.87 | 150,000 |
| 2016-12-14 | $6.43 | $6.87 | 0 |
| 2016-12-13 | $6.43 | $6.87 | 0 |
| 2016-12-12 | $6.43 | $6.87 | 1,000 |
| 2016-12-09 | $6.30 | $6.73 | 0 |
| 2016-12-08 | $6.30 | $6.73 | 113,000 |
| 2016-12-07 | $6.30 | $6.73 | 0 |
| 2016-12-06 | $6.30 | $6.73 | 0 |
| 2016-12-05 | $6.30 | $6.73 | 0 |
| 2016-12-02 | $6.30 | $6.73 | 56,100 |
| 2016-12-01 | $6.00 | $6.41 | 16,600 |
| 2016-11-30 | $6.00 | $6.41 | 40,000 |
| 2016-11-29 | $6.00 | $6.41 | 31,500 |
| 2016-11-28 | $5.98 | $6.39 | 692,000 |
| 2016-11-25 | $5.84 | $6.24 | 170,000 |
| 2016-11-23 | $5.98 | $6.39 | 41,000 |
| 2016-11-22 | $6.07 | $6.48 | 0 |
| 2016-11-21 | $6.07 | $6.48 | 0 |
| 2016-11-18 | $6.07 | $6.48 | 0 |
| 2016-11-17 | $6.07 | $6.48 | 0 |
| 2016-11-16 | $6.07 | $6.48 | 400 |
| 2016-11-15 | $5.75 | $6.14 | 0 |
| 2016-11-14 | $5.75 | $6.14 | 141,200 |
| 2016-11-11 | $5.74 | $6.13 | 60,000 |
| 2016-11-10 | $5.36 | $5.73 | 226,200 |
| 2016-11-09 | $5.16 | $5.51 | 401,000 |
| 2016-11-08 | $5.19 | $5.54 | 21,000 |
| 2016-11-07 | $5.06 | $5.41 | 0 |
| 2016-11-04 | $5.06 | $5.41 | 0 |
| 2016-11-03 | $5.06 | $5.41 | 0 |
| 2016-11-02 | $5.06 | $5.41 | 0 |
| 2016-11-01 | $5.06 | $5.41 | 0 |
| 2016-10-31 | $5.06 | $5.41 | 0 |
| 2016-10-28 | $5.06 | $5.41 | 0 |
| 2016-10-27 | $5.06 | $5.41 | 0 |
| 2016-10-26 | $5.06 | $5.41 | 0 |
| 2016-10-25 | $5.06 | $5.41 | 0 |
| 2016-10-24 | $5.06 | $5.41 | 0 |
| 2016-10-21 | $5.06 | $5.41 | 0 |
| 2016-10-20 | $5.06 | $5.41 | 50,000 |
| 2016-10-19 | $4.96 | $5.30 | 0 |
| 2016-10-18 | $4.96 | $5.30 | 0 |
| 2016-10-17 | $4.96 | $5.30 | 0 |
| 2016-10-14 | $4.96 | $5.30 | 0 |
| 2016-10-13 | $4.96 | $5.30 | 0 |
| 2016-10-12 | $4.96 | $5.30 | 0 |
| 2016-10-11 | $4.96 | $5.30 | 0 |
| 2016-10-10 | $4.96 | $5.30 | 0 |
| 2016-10-07 | $4.96 | $5.30 | 0 |
| 2016-10-06 | $4.96 | $5.30 | 0 |
| 2016-10-05 | $4.96 | $5.30 | 0 |
| 2016-10-04 | $4.96 | $5.30 | 0 |
| 2016-10-03 | $4.96 | $5.30 | 0 |
| 2016-09-30 | $4.96 | $5.30 | 280,000 |
| 2016-09-29 | $4.97 | $5.31 | 280,000 |
| 2016-09-28 | $5.09 | $5.44 | 0 |
| 2016-09-27 | $5.09 | $5.44 | 0 |
| 2016-09-26 | $5.09 | $5.44 | 6,000 |
| 2016-09-23 | $5.07 | $5.42 | 0 |
| 2016-09-22 | $5.07 | $5.42 | 0 |
| 2016-09-21 | $5.07 | $5.42 | 0 |
| 2016-09-20 | $5.07 | $5.42 | 120,100 |
| 2016-09-19 | $4.93 | $5.27 | 0 |
| 2016-09-16 | $4.93 | $5.27 | 0 |
| 2016-09-15 | $4.93 | $5.27 | 96,000 |
| 2016-09-14 | $4.97 | $5.31 | 145,600 |
| 2016-09-13 | $5.00 | $5.34 | 500,400 |
| 2016-09-12 | $5.51 | $5.89 | 0 |
| 2016-09-09 | $5.51 | $5.89 | 456,000 |
| 2016-09-08 | $5.51 | $5.89 | 230,600 |
| 2016-09-07 | $5.01 | $5.35 | 0 |
| 2016-09-06 | $5.01 | $5.35 | 0 |
| 2016-09-02 | $5.01 | $5.35 | 0 |
| 2016-09-01 | $5.01 | $5.35 | 0 |
| 2016-08-31 | $5.01 | $5.35 | 0 |
| 2016-08-30 | $5.01 | $5.35 | 0 |
| 2016-08-29 | $5.01 | $5.35 | 200 |
| 2016-08-26 | $5.13 | $5.48 | 0 |
| 2016-08-25 | $5.13 | $5.48 | 0 |
| 2016-08-24 | $5.13 | $5.48 | 0 |
| 2016-08-23 | $5.13 | $5.48 | 0 |
| 2016-08-22 | $5.13 | $5.48 | 47,000 |
| 2016-08-19 | $5.13 | $5.48 | 24,000 |
| 2016-08-18 | $5.13 | $5.48 | 400 |
| 2016-08-17 | $4.97 | $5.31 | 0 |
| 2016-08-16 | $4.97 | $5.31 | 217,000 |
| 2016-08-15 | $4.97 | $5.31 | 600 |
| 2016-08-12 | $5.25 | $5.61 | 0 |
| 2016-08-11 | $5.25 | $5.61 | 0 |
| 2016-08-10 | $5.25 | $5.61 | 0 |
| 2016-08-09 | $5.25 | $5.61 | 0 |
| 2016-08-08 | $5.25 | $5.61 | 962,400 |
| 2016-08-05 | $4.87 | $5.20 | 222,000 |
| 2016-08-04 | $4.87 | $5.20 | 0 |
| 2016-08-03 | $4.87 | $5.20 | 29,000 |
| 2016-08-02 | $4.93 | $5.27 | 350,200 |
| 2016-08-01 | $5.30 | $5.66 | 163,600 |
| 2016-07-29 | $5.08 | $5.43 | 615,000 |
| 2016-07-28 | $5.02 | $5.36 | 0 |
| 2016-07-27 | $5.02 | $5.36 | 0 |
| 2016-07-26 | $5.02 | $5.36 | 0 |
| 2016-07-25 | $5.02 | $5.36 | 0 |
| 2016-07-22 | $5.02 | $5.36 | 0 |
| 2016-07-21 | $5.02 | $5.36 | 0 |
| 2016-07-20 | $5.02 | $5.36 | 0 |
| 2016-07-19 | $5.02 | $5.36 | 0 |
| 2016-07-18 | $5.02 | $5.36 | 0 |
| 2016-07-15 | $5.02 | $5.36 | 500 |
| 2016-07-14 | $4.72 | $5.04 | 164,900 |
| 2016-07-13 | $4.60 | $4.91 | 135,400 |
| 2016-07-12 | $4.56 | $4.87 | 0 |
| 2016-07-11 | $4.56 | $4.87 | 32,000 |
| 2016-07-08 | $4.25 | $4.54 | 100 |
| 2016-07-07 | $4.25 | $4.54 | 0 |
| 2016-07-06 | $4.25 | $4.54 | 0 |
| 2016-07-05 | $4.25 | $4.54 | 0 |
| 2016-07-01 | $4.25 | $4.54 | 0 |
| 2016-06-30 | $4.25 | $4.54 | 1,000 |
| 2016-06-29 | $4.23 | $4.52 | 0 |
| 2016-06-28 | $4.23 | $4.52 | 0 |
| 2016-06-27 | $4.23 | $4.52 | 600 |
| 2016-06-24 | $4.82 | $5.15 | 0 |
| 2016-06-23 | $4.82 | $5.15 | 0 |
| 2016-06-22 | $4.82 | $5.15 | 0 |
| 2016-06-21 | $4.82 | $5.15 | 0 |
| 2016-06-20 | $4.82 | $5.15 | 0 |
| 2016-06-17 | $4.82 | $5.15 | 0 |
| 2016-06-16 | $4.82 | $5.15 | 0 |
| 2016-06-15 | $4.82 | $5.15 | 0 |
| 2016-06-14 | $4.82 | $5.15 | 0 |
| 2016-06-13 | $4.82 | $5.15 | 0 |
| 2016-06-10 | $4.82 | $5.15 | 0 |
| 2016-06-09 | $4.82 | $5.15 | 0 |
| 2016-06-08 | $4.82 | $5.15 | 12,000 |
| 2016-06-07 | $4.82 | $5.15 | 0 |
| 2016-06-06 | $4.82 | $5.15 | 0 |
| 2016-06-03 | $4.82 | $5.15 | 0 |
| 2016-06-02 | $4.82 | $5.15 | 301,100 |
| 2016-06-01 | $4.92 | $5.26 | 29,200 |
| 2016-05-31 | $4.61 | $4.93 | 0 |
| 2016-05-27 | $4.61 | $4.93 | 0 |
| 2016-05-26 | $4.61 | $4.93 | 0 |
| 2016-05-25 | $4.61 | $4.93 | 0 |
| 2016-05-24 | $4.61 | $4.93 | 0 |
| 2016-05-23 | $4.61 | $4.93 | 0 |
| 2016-05-20 | $4.61 | $4.93 | 0 |
| 2016-05-19 | $4.61 | $4.93 | 0 |
| 2016-05-18 | $4.61 | $4.93 | 0 |
| 2016-05-17 | $4.61 | $4.93 | 80,000 |
| 2016-05-16 | $4.47 | $4.78 | 0 |
| 2016-05-13 | $4.47 | $4.78 | 0 |
| 2016-05-12 | $4.47 | $4.78 | 0 |
| 2016-05-11 | $4.47 | $4.78 | 4,900 |
| 2016-05-10 | $4.47 | $4.78 | 0 |
| 2016-05-09 | $4.47 | $4.78 | 0 |
| 2016-05-06 | $4.47 | $4.78 | 101,800 |
| 2016-05-05 | $4.65 | $4.97 | 0 |
| 2016-05-04 | $4.65 | $4.97 | 100,100 |
| 2016-05-03 | $4.85 | $5.18 | 600 |
| 2016-05-02 | $4.84 | $5.17 | 0 |
| 2016-04-29 | $4.84 | $5.17 | 0 |
| 2016-04-28 | $4.84 | $5.17 | 0 |
| 2016-04-27 | $4.84 | $5.17 | 0 |
| 2016-04-26 | $4.84 | $5.17 | 559,600 |
| 2016-04-25 | $4.76 | $5.09 | 0 |
| 2016-04-22 | $4.76 | $5.09 | 50,000 |
| 2016-04-21 | $4.76 | $5.09 | 0 |
| 2016-04-20 | $4.76 | $5.09 | 200 |
| 2016-04-19 | $4.53 | $4.84 | 0 |
| 2016-04-18 | $4.53 | $4.84 | 800 |
| 2016-04-15 | $4.40 | $4.70 | 0 |
| 2016-04-14 | $4.40 | $4.70 | 19,500 |
| 2016-04-13 | $4.40 | $4.70 | 0 |
| 2016-04-12 | $4.40 | $4.70 | 0 |
| 2016-04-11 | $4.40 | $4.70 | 0 |
| 2016-04-08 | $4.40 | $4.70 | 0 |
| 2016-04-07 | $4.40 | $4.70 | 55,600 |
| 2016-04-06 | $4.57 | $4.88 | 0 |
| 2016-04-05 | $4.57 | $4.88 | 0 |
| 2016-04-04 | $4.57 | $4.88 | 41,100 |
| 2016-04-01 | $4.67 | $4.99 | 0 |
| 2016-03-31 | $4.67 | $4.99 | 0 |
| 2016-03-30 | $4.67 | $4.99 | 111,300 |
| 2016-03-29 | $4.93 | $5.27 | 0 |
| 2016-03-28 | $4.93 | $5.18 | 0 |
| 2016-03-24 | $4.93 | $5.18 | 0 |
| 2016-03-23 | $4.93 | $5.18 | 0 |
| 2016-03-22 | $4.93 | $5.18 | 350,000 |
| 2016-03-21 | $5.20 | $5.47 | 0 |
| 2016-03-18 | $5.20 | $5.47 | 0 |
| 2016-03-17 | $5.20 | $5.47 | 200 |
| 2016-03-16 | $5.05 | $5.31 | 890,000 |
| 2016-03-15 | $4.97 | $5.22 | 569,100 |
| 2016-03-14 | $4.87 | $5.12 | 200,300 |
| 2016-03-11 | $4.36 | $4.58 | 0 |
| 2016-03-10 | $4.36 | $4.58 | 0 |
| 2016-03-09 | $4.36 | $4.58 | 0 |
| 2016-03-08 | $4.36 | $4.58 | 0 |
| 2016-03-07 | $4.36 | $4.58 | 0 |
| 2016-03-04 | $4.36 | $4.58 | 0 |
| 2016-03-03 | $4.36 | $4.58 | 0 |
| 2016-03-02 | $4.36 | $4.58 | 0 |
| 2016-03-01 | $4.36 | $4.58 | 0 |
| 2016-02-29 | $4.36 | $4.58 | 0 |
| 2016-02-26 | $4.36 | $4.58 | 0 |
| 2016-02-25 | $4.36 | $4.58 | 50,000 |
| 2016-02-24 | $4.14 | $4.35 | 0 |
| 2016-02-23 | $4.14 | $4.35 | 0 |
| 2016-02-22 | $4.14 | $4.35 | 2,300 |
| 2016-02-19 | $4.35 | $4.57 | 0 |
| 2016-02-18 | $4.35 | $4.57 | 399,400 |
| 2016-02-17 | $4.90 | $5.15 | 250,000 |
| 2016-02-16 | $4.90 | $5.15 | 1,400 |
| 2016-02-12 | $4.90 | $5.15 | 0 |
| 2016-02-11 | $4.90 | $5.15 | 0 |
| 2016-02-10 | $4.90 | $5.15 | 0 |
| 2016-02-09 | $4.90 | $5.15 | 0 |
| 2016-02-08 | $4.90 | $5.15 | 200,000 |
| 2016-02-05 | $4.90 | $5.15 | 0 |
| 2016-02-04 | $4.90 | $5.15 | 0 |
| 2016-02-03 | $4.90 | $5.15 | 0 |
| 2016-02-02 | $4.90 | $5.15 | 57,800 |
| 2016-02-01 | $4.90 | $5.15 | 304,100 |
| 2016-01-29 | $5.20 | $5.47 | 600 |
| 2016-01-28 | $5.07 | $5.33 | 0 |
| 2016-01-27 | $5.07 | $5.33 | 0 |
| 2016-01-26 | $5.07 | $5.33 | 6,500 |
| 2016-01-25 | $5.07 | $5.33 | 0 |
| 2016-01-22 | $5.07 | $5.33 | 3,400 |
| 2016-01-21 | $5.95 | $6.25 | 0 |
| 2016-01-20 | $5.95 | $6.25 | 0 |
| 2016-01-19 | $5.95 | $6.25 | 0 |
| 2016-01-15 | $5.95 | $6.25 | 0 |
| 2016-01-14 | $5.95 | $6.25 | 0 |
| 2016-01-13 | $5.95 | $6.25 | 770,000 |
| 2016-01-12 | $5.77 | $6.07 | 12,123,700 |
| 2016-01-11 | $5.94 | $6.24 | 125,300 |
| 2016-01-08 | $5.87 | $6.17 | 0 |
| 2016-01-07 | $5.87 | $6.17 | 500 |
| 2016-01-06 | $5.94 | $6.24 | 1,900 |
| 2016-01-05 | $6.23 | $6.55 | 0 |
| 2016-01-04 | $6.23 | $6.55 | 0 |