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
- 1999-07-01 to 2026-07-17
- 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 | $6.25 | $8.82 | 37,908 |
| 2016-12-29 | $6.15 | $8.68 | 57,852 |
| 2016-12-28 | $6.25 | $8.82 | 35,607 |
| 2016-12-27 | $6.45 | $9.11 | 28,776 |
| 2016-12-23 | $6.50 | $9.18 | 9,411 |
| 2016-12-22 | $6.40 | $9.04 | 20,847 |
| 2016-12-21 | $6.35 | $8.96 | 18,552 |
| 2016-12-20 | $6.45 | $9.11 | 39,000 |
| 2016-12-19 | $6.20 | $8.75 | 21,926 |
| 2016-12-16 | $6.05 | $8.54 | 207,796 |
| 2016-12-15 | $6.20 | $8.75 | 38,781 |
| 2016-12-14 | $6.20 | $8.66 | 45,229 |
| 2016-12-13 | $6.18 | $8.63 | 55,736 |
| 2016-12-12 | $6.10 | $8.52 | 46,341 |
| 2016-12-09 | $6.10 | $8.52 | 130,125 |
| 2016-12-08 | $6.03 | $8.42 | 50,882 |
| 2016-12-07 | $5.60 | $7.82 | 58,793 |
| 2016-12-06 | $6.00 | $8.38 | 51,677 |
| 2016-12-05 | $6.00 | $8.38 | 51,928 |
| 2016-12-02 | $5.70 | $7.96 | 22,044 |
| 2016-12-01 | $5.70 | $7.96 | 70,932 |
| 2016-11-30 | $5.70 | $7.96 | 55,357 |
| 2016-11-29 | $6.00 | $8.38 | 29,359 |
| 2016-11-28 | $6.10 | $8.52 | 48,714 |
| 2016-11-25 | $6.00 | $8.38 | 15,207 |
| 2016-11-23 | $6.05 | $8.45 | 20,031 |
| 2016-11-22 | $6.05 | $8.45 | 45,096 |
| 2016-11-21 | $5.95 | $8.31 | 47,168 |
| 2016-11-18 | $6.15 | $8.59 | 39,682 |
| 2016-11-17 | $5.90 | $8.24 | 11,071 |
| 2016-11-16 | $5.80 | $8.10 | 27,216 |
| 2016-11-15 | $5.85 | $8.17 | 36,377 |
| 2016-11-14 | $6.00 | $8.38 | 33,230 |
| 2016-11-11 | $6.10 | $8.52 | 66,624 |
| 2016-11-10 | $5.85 | $8.17 | 65,833 |
| 2016-11-09 | $5.60 | $7.82 | 34,527 |
| 2016-11-08 | $5.20 | $7.26 | 40,451 |
| 2016-11-07 | $5.70 | $7.96 | 28,017 |
| 2016-11-04 | $5.55 | $7.75 | 43,508 |
| 2016-11-03 | $5.25 | $7.33 | 27,934 |
| 2016-11-02 | $5.15 | $7.19 | 26,253 |
| 2016-11-01 | $5.25 | $7.33 | 12,637 |
| 2016-10-31 | $5.45 | $7.61 | 27,860 |
| 2016-10-28 | $5.60 | $7.82 | 31,886 |
| 2016-10-27 | $5.60 | $7.82 | 36,263 |
| 2016-10-26 | $5.75 | $8.03 | 18,050 |
| 2016-10-25 | $5.85 | $8.17 | 32,905 |
| 2016-10-24 | $5.95 | $8.31 | 26,884 |
| 2016-10-21 | $5.85 | $8.17 | 33,743 |
| 2016-10-20 | $5.85 | $8.17 | 19,264 |
| 2016-10-19 | $5.95 | $8.31 | 32,405 |
| 2016-10-18 | $5.65 | $7.89 | 13,673 |
| 2016-10-17 | $5.75 | $8.03 | 30,696 |
| 2016-10-14 | $5.75 | $8.03 | 24,780 |
| 2016-10-13 | $5.70 | $7.96 | 82,285 |
| 2016-10-12 | $6.05 | $8.45 | 5,223 |
| 2016-10-11 | $6.10 | $8.52 | 44,578 |
| 2016-10-10 | $6.20 | $8.66 | 36,746 |
| 2016-10-07 | $5.97 | $8.34 | 35,776 |
| 2016-10-06 | $6.40 | $8.94 | 77,701 |
| 2016-10-05 | $6.28 | $8.77 | 78,186 |
| 2016-10-04 | $5.81 | $8.12 | 76,914 |
| 2016-10-03 | $5.87 | $8.20 | 55,956 |
| 2016-09-30 | $5.88 | $8.21 | 69,792 |
| 2016-09-29 | $5.97 | $8.34 | 93,793 |
| 2016-09-28 | $5.95 | $8.31 | 45,571 |
| 2016-09-27 | $6.21 | $8.68 | 23,387 |
| 2016-09-26 | $6.09 | $8.51 | 53,472 |
| 2016-09-23 | $5.98 | $8.35 | 28,785 |
| 2016-09-22 | $6.07 | $8.48 | 25,613 |
| 2016-09-21 | $6.10 | $8.52 | 23,751 |
| 2016-09-20 | $5.87 | $8.20 | 25,624 |
| 2016-09-19 | $6.00 | $8.38 | 18,615 |
| 2016-09-16 | $5.94 | $8.30 | 87,979 |
| 2016-09-15 | $5.88 | $8.21 | 39,046 |
| 2016-09-14 | $5.77 | $7.97 | 65,645 |
| 2016-09-13 | $6.11 | $8.44 | 44,961 |
| 2016-09-12 | $6.33 | $8.74 | 72,484 |
| 2016-09-09 | $6.40 | $8.84 | 119,703 |
| 2016-09-08 | $6.42 | $8.87 | 46,048 |
| 2016-09-07 | $6.30 | $8.70 | 31,645 |
| 2016-09-06 | $6.36 | $8.78 | 22,744 |
| 2016-09-02 | $6.53 | $9.02 | 17,022 |
| 2016-09-01 | $6.42 | $8.87 | 25,145 |
| 2016-08-31 | $6.29 | $8.69 | 22,228 |
| 2016-08-30 | $6.43 | $8.88 | 25,062 |
| 2016-08-29 | $6.36 | $8.78 | 24,778 |
| 2016-08-26 | $6.35 | $8.77 | 21,260 |
| 2016-08-25 | $6.46 | $8.92 | 30,199 |
| 2016-08-24 | $6.42 | $8.87 | 23,472 |
| 2016-08-23 | $6.41 | $8.85 | 20,716 |
| 2016-08-22 | $6.38 | $8.81 | 22,550 |
| 2016-08-19 | $6.42 | $8.87 | 60,092 |
| 2016-08-18 | $6.30 | $8.70 | 29,364 |
| 2016-08-17 | $6.22 | $8.59 | 52,885 |
| 2016-08-16 | $6.32 | $8.73 | 93,087 |
| 2016-08-15 | $6.40 | $8.84 | 103,786 |
| 2016-08-12 | $6.04 | $8.34 | 90,849 |
| 2016-08-11 | $6.02 | $8.32 | 71,830 |
| 2016-08-10 | $6.15 | $8.49 | 53,793 |
| 2016-08-09 | $6.30 | $8.70 | 95,160 |
| 2016-08-08 | $6.55 | $9.05 | 71,676 |
| 2016-08-05 | $7.14 | $9.86 | 31,656 |
| 2016-08-04 | $7.13 | $9.85 | 24,975 |
| 2016-08-03 | $7.20 | $9.95 | 21,589 |
| 2016-08-02 | $7.31 | $10.10 | 50,202 |
| 2016-08-01 | $7.33 | $10.12 | 43,983 |
| 2016-07-29 | $7.57 | $10.46 | 49,524 |
| 2016-07-28 | $7.32 | $10.11 | 34,520 |
| 2016-07-27 | $7.53 | $10.40 | 44,624 |
| 2016-07-26 | $7.58 | $10.47 | 47,990 |
| 2016-07-25 | $7.40 | $10.22 | 92,973 |
| 2016-07-22 | $7.76 | $10.72 | 50,139 |
| 2016-07-21 | $8.01 | $11.06 | 81,682 |
| 2016-07-20 | $7.68 | $10.61 | 41,505 |
| 2016-07-19 | $7.57 | $10.46 | 65,148 |
| 2016-07-18 | $7.52 | $10.39 | 148,625 |
| 2016-07-15 | $7.90 | $10.91 | 65,720 |
| 2016-07-14 | $7.92 | $10.94 | 74,907 |
| 2016-07-13 | $7.92 | $10.94 | 68,407 |
| 2016-07-12 | $7.96 | $10.99 | 80,010 |
| 2016-07-11 | $8.00 | $11.05 | 71,453 |
| 2016-07-08 | $7.79 | $10.76 | 109,749 |
| 2016-07-07 | $7.87 | $10.87 | 89,477 |
| 2016-07-06 | $7.68 | $10.61 | 53,032 |
| 2016-07-05 | $7.56 | $10.44 | 305,231 |
| 2016-07-01 | $7.43 | $10.26 | 129,792 |
| 2016-06-30 | $7.22 | $9.97 | 108,004 |
| 2016-06-29 | $7.13 | $9.85 | 100,315 |
| 2016-06-28 | $6.72 | $9.28 | 79,021 |
| 2016-06-27 | $6.64 | $9.17 | 183,413 |
| 2016-06-24 | $6.07 | $8.38 | 1,010,288 |
| 2016-06-23 | $6.25 | $8.63 | 102,397 |
| 2016-06-22 | $6.14 | $8.48 | 82,366 |
| 2016-06-21 | $6.16 | $8.51 | 78,106 |
| 2016-06-20 | $6.05 | $8.36 | 191,846 |
| 2016-06-17 | $5.96 | $8.23 | 145,176 |
| 2016-06-16 | $6.22 | $8.59 | 100,381 |
| 2016-06-15 | $6.25 | $8.63 | 63,746 |
| 2016-06-14 | $6.13 | $8.47 | 48,835 |
| 2016-06-13 | $6.41 | $8.76 | 61,329 |
| 2016-06-10 | $6.44 | $8.81 | 42,967 |
| 2016-06-09 | $6.67 | $9.12 | 24,762 |
| 2016-06-08 | $6.94 | $9.49 | 21,382 |
| 2016-06-07 | $7.05 | $9.64 | 36,580 |
| 2016-06-06 | $6.94 | $9.49 | 46,786 |
| 2016-06-03 | $6.96 | $9.52 | 92,243 |
| 2016-06-02 | $6.71 | $9.17 | 100,115 |
| 2016-06-01 | $6.50 | $8.89 | 173,028 |
| 2016-05-31 | $6.61 | $9.04 | 94,734 |
| 2016-05-27 | $6.75 | $9.23 | 125,039 |
| 2016-05-26 | $6.46 | $8.83 | 23,118 |
| 2016-05-25 | $6.67 | $9.12 | 67,042 |
| 2016-05-24 | $6.74 | $9.22 | 41,809 |
| 2016-05-23 | $6.48 | $8.86 | 47,948 |
| 2016-05-20 | $6.61 | $9.04 | 46,971 |
| 2016-05-19 | $6.35 | $8.68 | 28,315 |
| 2016-05-18 | $6.53 | $8.93 | 57,326 |
| 2016-05-17 | $6.12 | $8.37 | 41,456 |
| 2016-05-16 | $6.14 | $8.40 | 93,592 |
| 2016-05-13 | $6.55 | $8.96 | 33,187 |
| 2016-05-12 | $6.51 | $8.90 | 50,457 |
| 2016-05-11 | $6.80 | $9.30 | 57,591 |
| 2016-05-10 | $7.21 | $9.86 | 77,671 |
| 2016-05-09 | $7.52 | $10.28 | 76,968 |
| 2016-05-06 | $7.40 | $10.12 | 41,124 |
| 2016-05-05 | $7.21 | $9.86 | 78,722 |
| 2016-05-04 | $7.40 | $10.12 | 69,992 |
| 2016-05-03 | $7.49 | $10.24 | 87,518 |
| 2016-05-02 | $7.08 | $9.68 | 93,959 |
| 2016-04-29 | $7.77 | $10.62 | 46,265 |
| 2016-04-28 | $7.91 | $10.82 | 36,702 |
| 2016-04-27 | $8.00 | $10.94 | 63,855 |
| 2016-04-26 | $8.10 | $11.07 | 91,844 |
| 2016-04-25 | $7.92 | $10.83 | 89,009 |
| 2016-04-22 | $7.44 | $10.17 | 50,999 |
| 2016-04-21 | $7.12 | $9.73 | 71,708 |
| 2016-04-20 | $7.02 | $9.60 | 53,536 |
| 2016-04-19 | $6.94 | $9.49 | 36,962 |
| 2016-04-18 | $6.94 | $9.49 | 56,793 |
| 2016-04-15 | $6.77 | $9.26 | 52,519 |
| 2016-04-14 | $6.62 | $9.05 | 42,888 |
| 2016-04-13 | $6.60 | $9.02 | 45,501 |
| 2016-04-12 | $6.53 | $8.93 | 38,642 |
| 2016-04-11 | $6.40 | $8.75 | 55,692 |
| 2016-04-08 | $6.34 | $8.67 | 29,122 |
| 2016-04-07 | $6.40 | $8.75 | 35,170 |
| 2016-04-06 | $6.29 | $8.60 | 41,831 |
| 2016-04-05 | $6.38 | $8.72 | 45,098 |
| 2016-04-04 | $6.38 | $8.72 | 58,833 |
| 2016-04-01 | $6.03 | $8.24 | 57,192 |
| 2016-03-31 | $5.76 | $7.88 | 46,666 |
| 2016-03-30 | $5.80 | $7.93 | 48,497 |
| 2016-03-29 | $5.46 | $7.47 | 30,775 |
| 2016-03-28 | $5.24 | $7.16 | 30,555 |
| 2016-03-24 | $5.23 | $7.15 | 11,958 |
| 2016-03-23 | $5.16 | $7.06 | 42,888 |
| 2016-03-22 | $5.23 | $7.15 | 39,838 |
| 2016-03-21 | $5.23 | $7.15 | 77,575 |
| 2016-03-18 | $5.21 | $7.12 | 75,085 |
| 2016-03-17 | $5.15 | $6.95 | 70,943 |
| 2016-03-16 | $5.10 | $6.89 | 47,093 |
| 2016-03-15 | $4.87 | $6.57 | 15,267 |
| 2016-03-14 | $4.91 | $6.63 | 36,599 |
| 2016-03-11 | $4.99 | $6.74 | 46,504 |
| 2016-03-10 | $4.97 | $6.71 | 60,208 |
| 2016-03-09 | $4.95 | $6.68 | 57,261 |
| 2016-03-08 | $4.85 | $6.55 | 48,641 |
| 2016-03-07 | $4.97 | $6.71 | 34,660 |
| 2016-03-04 | $4.93 | $6.66 | 11,877 |
| 2016-03-03 | $5.01 | $6.76 | 23,159 |
| 2016-03-02 | $4.91 | $6.63 | 9,322 |
| 2016-03-01 | $4.69 | $6.33 | 23,099 |
| 2016-02-29 | $4.81 | $6.49 | 37,599 |
| 2016-02-26 | $4.70 | $6.35 | 33,284 |
| 2016-02-25 | $4.71 | $6.36 | 19,395 |
| 2016-02-24 | $4.70 | $6.35 | 24,060 |
| 2016-02-23 | $4.59 | $6.20 | 12,655 |
| 2016-02-22 | $4.60 | $6.21 | 24,076 |
| 2016-02-19 | $4.55 | $6.14 | 32,968 |
| 2016-02-18 | $4.37 | $5.90 | 55,071 |
| 2016-02-17 | $4.33 | $5.85 | 17,344 |
| 2016-02-16 | $4.14 | $5.59 | 6,783 |
| 2016-02-12 | $4.13 | $5.58 | 7,946 |
| 2016-02-11 | $4.02 | $5.43 | 41,818 |
| 2016-02-10 | $3.71 | $5.01 | 16,755 |
| 2016-02-09 | $3.63 | $4.90 | 18,300 |
| 2016-02-08 | $3.71 | $5.01 | 31,343 |
| 2016-02-05 | $3.91 | $5.28 | 7,719 |
| 2016-02-04 | $3.90 | $5.27 | 57,327 |
| 2016-02-03 | $3.81 | $5.14 | 16,752 |
| 2016-02-02 | $3.84 | $5.18 | 31,216 |
| 2016-02-01 | $3.92 | $5.29 | 34,863 |
| 2016-01-29 | $3.89 | $5.25 | 53,990 |
| 2016-01-28 | $3.75 | $5.06 | 33,426 |
| 2016-01-27 | $3.78 | $5.10 | 17,113 |
| 2016-01-26 | $3.79 | $5.12 | 28,111 |
| 2016-01-25 | $3.76 | $5.08 | 30,969 |
| 2016-01-22 | $3.85 | $5.20 | 29,119 |
| 2016-01-21 | $3.87 | $5.22 | 44,419 |
| 2016-01-20 | $3.86 | $5.20 | 116,634 |
| 2016-01-19 | $4.06 | $5.48 | 56,453 |
| 2016-01-15 | $4.44 | $5.99 | 35,586 |
| 2016-01-14 | $4.51 | $6.09 | 104,754 |
| 2016-01-13 | $4.65 | $6.28 | 44,517 |
| 2016-01-12 | $4.57 | $6.16 | 32,109 |
| 2016-01-11 | $4.68 | $6.32 | 30,748 |
| 2016-01-08 | $4.71 | $6.36 | 15,229 |
| 2016-01-07 | $4.78 | $6.45 | 18,015 |
| 2016-01-06 | $4.74 | $6.40 | 21,662 |
| 2016-01-05 | $4.73 | $6.39 | 12,209 |
| 2016-01-04 | $4.78 | $6.45 | 33,073 |