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
- 2000-04-06 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 | $3.05 | $3.05 | 653,300 |
| 2016-12-29 | $3.05 | $3.05 | 766,200 |
| 2016-12-28 | $2.90 | $2.90 | 654,000 |
| 2016-12-27 | $3.00 | $3.00 | 842,000 |
| 2016-12-23 | $3.10 | $3.10 | 1,830,000 |
| 2016-12-22 | $2.90 | $2.90 | 1,085,300 |
| 2016-12-21 | $3.25 | $3.25 | 316,100 |
| 2016-12-20 | $3.25 | $3.25 | 615,600 |
| 2016-12-19 | $3.45 | $3.45 | 612,600 |
| 2016-12-16 | $3.65 | $3.65 | 2,863,100 |
| 2016-12-15 | $3.40 | $3.40 | 1,225,300 |
| 2016-12-14 | $3.35 | $3.35 | 1,228,100 |
| 2016-12-13 | $3.25 | $3.25 | 1,053,000 |
| 2016-12-12 | $3.05 | $3.05 | 995,000 |
| 2016-12-09 | $3.20 | $3.20 | 1,601,300 |
| 2016-12-08 | $2.70 | $2.70 | 1,463,400 |
| 2016-12-07 | $2.95 | $2.95 | 1,249,700 |
| 2016-12-06 | $3.00 | $3.00 | 852,900 |
| 2016-12-05 | $3.10 | $3.10 | 1,118,100 |
| 2016-12-02 | $3.10 | $3.10 | 1,023,600 |
| 2016-12-01 | $3.05 | $3.05 | 999,900 |
| 2016-11-30 | $3.20 | $3.20 | 831,600 |
| 2016-11-29 | $3.25 | $3.25 | 674,700 |
| 2016-11-28 | $3.25 | $3.25 | 1,273,100 |
| 2016-11-25 | $3.50 | $3.50 | 463,900 |
| 2016-11-23 | $3.50 | $3.50 | 1,078,700 |
| 2016-11-22 | $3.70 | $3.70 | 745,100 |
| 2016-11-21 | $3.90 | $3.90 | 854,000 |
| 2016-11-18 | $4.00 | $4.00 | 554,700 |
| 2016-11-17 | $4.05 | $4.05 | 851,300 |
| 2016-11-16 | $4.15 | $4.15 | 751,500 |
| 2016-11-15 | $4.35 | $4.35 | 880,500 |
| 2016-11-14 | $4.55 | $4.55 | 932,100 |
| 2016-11-11 | $4.45 | $4.45 | 1,564,500 |
| 2016-11-10 | $4.30 | $4.30 | 1,315,800 |
| 2016-11-09 | $3.95 | $3.95 | 1,556,800 |
| 2016-11-08 | $3.35 | $3.35 | 810,200 |
| 2016-11-07 | $3.50 | $3.50 | 868,900 |
| 2016-11-04 | $3.30 | $3.30 | 1,031,200 |
| 2016-11-03 | $3.20 | $3.20 | 897,700 |
| 2016-11-02 | $3.50 | $3.50 | 398,600 |
| 2016-11-01 | $3.65 | $3.65 | 1,048,400 |
| 2016-10-31 | $3.55 | $3.55 | 488,000 |
| 2016-10-28 | $3.50 | $3.50 | 812,600 |
| 2016-10-27 | $3.75 | $3.75 | 670,500 |
| 2016-10-26 | $3.75 | $3.75 | 564,100 |
| 2016-10-25 | $3.65 | $3.65 | 663,100 |
| 2016-10-24 | $3.75 | $3.75 | 693,200 |
| 2016-10-21 | $3.95 | $3.95 | 750,300 |
| 2016-10-20 | $3.85 | $3.85 | 1,027,100 |
| 2016-10-19 | $3.60 | $3.60 | 1,586,600 |
| 2016-10-18 | $3.90 | $3.90 | 374,600 |
| 2016-10-17 | $3.85 | $3.85 | 677,600 |
| 2016-10-14 | $3.89 | $3.89 | 1,001,500 |
| 2016-10-13 | $4.05 | $4.05 | 627,800 |
| 2016-10-12 | $4.13 | $4.13 | 939,800 |
| 2016-10-11 | $4.50 | $4.50 | 831,400 |
| 2016-10-10 | $4.60 | $4.60 | 590,500 |
| 2016-10-07 | $4.33 | $4.33 | 566,600 |
| 2016-10-06 | $4.36 | $4.36 | 1,019,200 |
| 2016-10-05 | $4.74 | $4.74 | 863,500 |
| 2016-10-04 | $4.74 | $4.74 | 1,853,800 |
| 2016-10-03 | $4.61 | $4.61 | 587,400 |
| 2016-09-30 | $4.63 | $4.63 | 750,900 |
| 2016-09-29 | $4.57 | $4.57 | 937,300 |
| 2016-09-28 | $4.89 | $4.89 | 839,900 |
| 2016-09-27 | $4.93 | $4.93 | 688,200 |
| 2016-09-26 | $4.86 | $4.86 | 588,200 |
| 2016-09-23 | $5.00 | $5.00 | 999,200 |
| 2016-09-22 | $4.82 | $4.82 | 1,219,500 |
| 2016-09-21 | $4.72 | $4.72 | 713,300 |
| 2016-09-20 | $4.62 | $4.62 | 749,800 |
| 2016-09-19 | $4.70 | $4.70 | 780,100 |
| 2016-09-16 | $4.57 | $4.57 | 1,382,800 |
| 2016-09-15 | $4.72 | $4.72 | 533,800 |
| 2016-09-14 | $4.70 | $4.70 | 877,800 |
| 2016-09-13 | $4.51 | $4.51 | 1,290,300 |
| 2016-09-12 | $4.68 | $4.68 | 1,904,100 |
| 2016-09-09 | $4.36 | $4.36 | 1,068,000 |
| 2016-09-08 | $4.70 | $4.70 | 1,138,200 |
| 2016-09-07 | $4.54 | $4.54 | 642,200 |
| 2016-09-06 | $4.50 | $4.50 | 1,457,400 |
| 2016-09-02 | $4.32 | $4.32 | 465,400 |
| 2016-09-01 | $4.33 | $4.33 | 787,500 |
| 2016-08-31 | $4.29 | $4.29 | 866,100 |
| 2016-08-30 | $4.34 | $4.34 | 454,200 |
| 2016-08-29 | $4.28 | $4.28 | 567,300 |
| 2016-08-26 | $4.28 | $4.28 | 860,100 |
| 2016-08-25 | $4.18 | $4.18 | 1,716,300 |
| 2016-08-24 | $4.13 | $4.13 | 1,072,000 |
| 2016-08-23 | $4.40 | $4.40 | 495,700 |
| 2016-08-22 | $4.42 | $4.42 | 904,100 |
| 2016-08-19 | $4.39 | $4.39 | 440,900 |
| 2016-08-18 | $4.42 | $4.42 | 578,200 |
| 2016-08-17 | $4.41 | $4.41 | 433,700 |
| 2016-08-16 | $4.50 | $4.50 | 541,400 |
| 2016-08-15 | $4.62 | $4.62 | 689,500 |
| 2016-08-12 | $4.41 | $4.41 | 1,419,400 |
| 2016-08-11 | $4.44 | $4.44 | 1,710,200 |
| 2016-08-10 | $4.57 | $4.57 | 1,148,700 |
| 2016-08-09 | $4.92 | $4.92 | 816,700 |
| 2016-08-08 | $4.80 | $4.80 | 1,005,500 |
| 2016-08-05 | $4.81 | $4.81 | 1,052,100 |
| 2016-08-04 | $4.86 | $4.86 | 4,975,500 |
| 2016-08-03 | $6.84 | $6.84 | 920,100 |
| 2016-08-02 | $6.57 | $6.57 | 949,900 |
| 2016-08-01 | $6.61 | $6.61 | 702,700 |
| 2016-07-29 | $6.33 | $6.33 | 638,700 |
| 2016-07-28 | $6.16 | $6.16 | 457,900 |
| 2016-07-27 | $6.34 | $6.34 | 943,200 |
| 2016-07-26 | $5.83 | $5.83 | 727,800 |
| 2016-07-25 | $5.76 | $5.76 | 507,100 |
| 2016-07-22 | $5.77 | $5.77 | 383,700 |
| 2016-07-21 | $5.85 | $5.85 | 765,700 |
| 2016-07-20 | $5.63 | $5.63 | 1,517,600 |
| 2016-07-19 | $5.43 | $5.43 | 580,800 |
| 2016-07-18 | $5.77 | $5.77 | 307,900 |
| 2016-07-15 | $5.72 | $5.72 | 714,300 |
| 2016-07-14 | $5.59 | $5.59 | 500,000 |
| 2016-07-13 | $5.72 | $5.72 | 779,700 |
| 2016-07-12 | $6.10 | $6.10 | 702,900 |
| 2016-07-11 | $6.00 | $6.00 | 873,800 |
| 2016-07-08 | $6.18 | $6.18 | 819,800 |
| 2016-07-07 | $6.10 | $6.10 | 595,000 |
| 2016-07-06 | $6.08 | $6.08 | 638,600 |
| 2016-07-05 | $5.96 | $5.96 | 555,700 |
| 2016-07-01 | $6.02 | $6.02 | 708,600 |
| 2016-06-30 | $5.79 | $5.79 | 637,900 |
| 2016-06-29 | $5.77 | $5.77 | 695,300 |
| 2016-06-28 | $5.56 | $5.56 | 932,100 |
| 2016-06-27 | $5.14 | $5.14 | 1,154,100 |
| 2016-06-24 | $5.51 | $5.51 | 1,116,000 |
| 2016-06-23 | $5.92 | $5.92 | 547,700 |
| 2016-06-22 | $5.62 | $5.62 | 579,900 |
| 2016-06-21 | $5.64 | $5.64 | 616,000 |
| 2016-06-20 | $5.72 | $5.72 | 880,700 |
| 2016-06-17 | $5.62 | $5.62 | 1,405,500 |
| 2016-06-16 | $5.90 | $5.90 | 641,000 |
| 2016-06-15 | $5.98 | $5.98 | 866,400 |
| 2016-06-14 | $5.99 | $5.99 | 872,800 |
| 2016-06-13 | $6.23 | $6.23 | 958,700 |
| 2016-06-10 | $6.44 | $6.44 | 768,200 |
| 2016-06-09 | $6.75 | $6.75 | 798,000 |
| 2016-06-08 | $6.98 | $6.98 | 732,300 |
| 2016-06-07 | $7.20 | $7.20 | 719,000 |
| 2016-06-06 | $7.50 | $7.50 | 1,304,500 |
| 2016-06-03 | $7.07 | $7.07 | 919,100 |
| 2016-06-02 | $7.19 | $7.19 | 961,600 |
| 2016-06-01 | $6.93 | $6.93 | 795,900 |
| 2016-05-31 | $6.90 | $6.90 | 588,900 |
| 2016-05-27 | $6.67 | $6.67 | 360,400 |
| 2016-05-26 | $6.54 | $6.54 | 472,200 |
| 2016-05-25 | $6.74 | $6.74 | 893,000 |
| 2016-05-24 | $6.47 | $6.47 | 803,200 |
| 2016-05-23 | $6.31 | $6.31 | 902,800 |
| 2016-05-20 | $6.27 | $6.27 | 615,000 |
| 2016-05-19 | $6.01 | $6.01 | 506,800 |
| 2016-05-18 | $6.12 | $6.12 | 550,400 |
| 2016-05-17 | $6.04 | $6.04 | 1,047,300 |
| 2016-05-16 | $5.97 | $5.97 | 1,586,100 |
| 2016-05-13 | $6.10 | $6.10 | 1,043,300 |
| 2016-05-12 | $6.00 | $6.00 | 1,589,900 |
| 2016-05-11 | $6.02 | $6.02 | 820,200 |
| 2016-05-10 | $6.25 | $6.25 | 638,500 |
| 2016-05-09 | $6.14 | $6.14 | 680,500 |
| 2016-05-06 | $5.89 | $5.89 | 855,500 |
| 2016-05-05 | $5.82 | $5.82 | 1,235,500 |
| 2016-05-04 | $5.60 | $5.60 | 1,034,900 |
| 2016-05-03 | $6.05 | $6.05 | 1,030,300 |
| 2016-05-02 | $6.48 | $6.48 | 536,000 |
| 2016-04-29 | $6.30 | $6.30 | 809,800 |
| 2016-04-28 | $6.30 | $6.30 | 532,200 |
| 2016-04-27 | $6.39 | $6.39 | 808,300 |
| 2016-04-26 | $6.63 | $6.63 | 1,059,500 |
| 2016-04-25 | $7.24 | $7.24 | 763,700 |
| 2016-04-22 | $7.12 | $7.12 | 571,600 |
| 2016-04-21 | $6.97 | $6.97 | 635,400 |
| 2016-04-20 | $6.70 | $6.70 | 572,700 |
| 2016-04-19 | $6.77 | $6.77 | 520,100 |
| 2016-04-18 | $7.00 | $7.00 | 417,400 |
| 2016-04-15 | $6.91 | $6.91 | 466,900 |
| 2016-04-14 | $7.04 | $7.04 | 672,700 |
| 2016-04-13 | $6.96 | $6.96 | 684,800 |
| 2016-04-12 | $6.72 | $6.72 | 670,200 |
| 2016-04-11 | $6.59 | $6.59 | 657,600 |
| 2016-04-08 | $6.90 | $6.90 | 1,025,800 |
| 2016-04-07 | $6.94 | $6.94 | 1,322,500 |
| 2016-04-06 | $6.74 | $6.74 | 1,275,500 |
| 2016-04-05 | $6.32 | $6.32 | 641,200 |
| 2016-04-04 | $6.31 | $6.31 | 1,113,500 |
| 2016-04-01 | $6.21 | $6.21 | 613,500 |
| 2016-03-31 | $6.05 | $6.05 | 1,243,400 |
| 2016-03-30 | $5.74 | $5.74 | 863,400 |
| 2016-03-29 | $5.65 | $5.65 | 903,300 |
| 2016-03-28 | $5.36 | $5.36 | 472,900 |
| 2016-03-24 | $5.49 | $5.49 | 530,200 |
| 2016-03-23 | $5.38 | $5.38 | 789,600 |
| 2016-03-22 | $5.96 | $5.96 | 1,095,900 |
| 2016-03-21 | $5.72 | $5.72 | 888,200 |
| 2016-03-18 | $5.37 | $5.37 | 2,093,000 |
| 2016-03-17 | $5.15 | $5.15 | 1,471,500 |
| 2016-03-16 | $5.38 | $5.38 | 828,300 |
| 2016-03-15 | $5.52 | $5.52 | 935,400 |
| 2016-03-14 | $6.08 | $6.08 | 689,400 |
| 2016-03-11 | $6.00 | $6.00 | 893,300 |
| 2016-03-10 | $5.58 | $5.58 | 841,000 |
| 2016-03-09 | $5.83 | $5.83 | 975,000 |
| 2016-03-08 | $6.11 | $6.11 | 898,300 |
| 2016-03-07 | $6.67 | $6.67 | 1,209,500 |
| 2016-03-04 | $6.04 | $6.04 | 953,400 |
| 2016-03-03 | $5.92 | $5.92 | 1,010,600 |
| 2016-03-02 | $6.11 | $6.11 | 1,246,400 |
| 2016-03-01 | $5.48 | $5.48 | 869,700 |
| 2016-02-29 | $5.24 | $5.24 | 1,105,600 |
| 2016-02-26 | $5.46 | $5.46 | 847,300 |
| 2016-02-25 | $5.11 | $5.11 | 714,300 |
| 2016-02-24 | $5.28 | $5.28 | 747,900 |
| 2016-02-23 | $5.30 | $5.30 | 725,200 |
| 2016-02-22 | $5.65 | $5.65 | 682,200 |
| 2016-02-19 | $5.32 | $5.32 | 875,200 |
| 2016-02-18 | $5.32 | $5.32 | 949,900 |
| 2016-02-17 | $5.63 | $5.63 | 1,149,700 |
| 2016-02-16 | $5.41 | $5.41 | 966,000 |
| 2016-02-12 | $4.96 | $4.96 | 1,416,000 |
| 2016-02-11 | $4.91 | $4.91 | 1,501,300 |
| 2016-02-10 | $4.92 | $4.92 | 1,748,800 |
| 2016-02-09 | $5.46 | $5.46 | 1,008,500 |
| 2016-02-08 | $5.57 | $5.57 | 1,416,300 |
| 2016-02-05 | $5.66 | $5.66 | 1,139,500 |
| 2016-02-04 | $5.97 | $5.97 | 1,065,300 |
| 2016-02-03 | $5.83 | $5.83 | 1,100,100 |
| 2016-02-02 | $5.76 | $5.76 | 1,014,700 |
| 2016-02-01 | $6.01 | $6.01 | 1,113,900 |
| 2016-01-29 | $6.05 | $6.05 | 996,800 |
| 2016-01-28 | $6.35 | $6.35 | 1,127,800 |
| 2016-01-27 | $6.50 | $6.50 | 1,088,600 |
| 2016-01-26 | $6.58 | $6.58 | 855,700 |
| 2016-01-25 | $6.76 | $6.76 | 1,436,100 |
| 2016-01-22 | $6.75 | $6.75 | 1,170,800 |
| 2016-01-21 | $6.36 | $6.36 | 1,271,300 |
| 2016-01-20 | $6.27 | $6.27 | 1,542,600 |
| 2016-01-19 | $5.98 | $5.98 | 1,133,700 |
| 2016-01-15 | $6.27 | $6.27 | 935,700 |
| 2016-01-14 | $6.37 | $6.37 | 1,577,000 |
| 2016-01-13 | $6.09 | $6.09 | 1,630,400 |
| 2016-01-12 | $7.01 | $7.01 | 2,205,400 |
| 2016-01-11 | $6.42 | $6.42 | 1,638,300 |
| 2016-01-08 | $7.41 | $7.41 | 829,500 |
| 2016-01-07 | $7.65 | $7.65 | 1,413,500 |
| 2016-01-06 | $8.22 | $8.22 | 1,071,000 |
| 2016-01-05 | $8.91 | $8.91 | 804,700 |
| 2016-01-04 | $8.95 | $8.95 | 937,600 |