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
- 2010-10-15 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 | $5.56 | $5.60 | 16,500 |
| 2016-12-29 | $5.66 | $5.70 | 0 |
| 2016-12-28 | $5.66 | $5.70 | 0 |
| 2016-12-27 | $5.66 | $5.70 | 0 |
| 2016-12-23 | $5.66 | $5.70 | 0 |
| 2016-12-22 | $5.66 | $5.70 | 650,500 |
| 2016-12-21 | $5.69 | $5.73 | 0 |
| 2016-12-20 | $5.69 | $5.73 | 0 |
| 2016-12-19 | $5.69 | $5.73 | 0 |
| 2016-12-16 | $5.69 | $5.73 | 100,000 |
| 2016-12-15 | $5.38 | $5.42 | 0 |
| 2016-12-14 | $5.38 | $5.42 | 0 |
| 2016-12-13 | $5.38 | $5.42 | 0 |
| 2016-12-12 | $5.38 | $5.42 | 0 |
| 2016-12-09 | $5.38 | $5.42 | 0 |
| 2016-12-08 | $5.38 | $5.42 | 150,000 |
| 2016-12-07 | $5.38 | $5.42 | 1,000 |
| 2016-12-06 | $5.62 | $5.66 | 75,000 |
| 2016-12-05 | $5.59 | $5.63 | 0 |
| 2016-12-02 | $5.59 | $5.63 | 125,000 |
| 2016-12-01 | $5.65 | $5.69 | 1,500 |
| 2016-11-30 | $5.90 | $5.94 | 0 |
| 2016-11-29 | $5.90 | $5.94 | 152,000 |
| 2016-11-28 | $5.91 | $5.95 | 80,000 |
| 2016-11-25 | $6.00 | $6.04 | 0 |
| 2016-11-23 | $6.00 | $6.04 | 500 |
| 2016-11-22 | $6.03 | $6.07 | 200,000 |
| 2016-11-21 | $5.88 | $5.92 | 0 |
| 2016-11-18 | $5.88 | $5.92 | 409,000 |
| 2016-11-17 | $5.88 | $5.92 | 1,500 |
| 2016-11-16 | $5.87 | $5.91 | 474,500 |
| 2016-11-15 | $5.88 | $5.92 | 43,000 |
| 2016-11-14 | $6.00 | $6.04 | 375,500 |
| 2016-11-11 | $6.03 | $6.07 | 370,000 |
| 2016-11-10 | $5.97 | $6.01 | 1,000 |
| 2016-11-09 | $6.07 | $6.11 | 0 |
| 2016-11-08 | $6.07 | $6.11 | 35,000 |
| 2016-11-07 | $6.07 | $6.11 | 1,102,500 |
| 2016-11-04 | $6.28 | $6.33 | 0 |
| 2016-11-03 | $6.28 | $6.33 | 0 |
| 2016-11-02 | $6.28 | $6.33 | 2,160,500 |
| 2016-11-01 | $6.32 | $6.36 | 1,051,000 |
| 2016-10-31 | $6.25 | $6.29 | 435,500 |
| 2016-10-28 | $6.30 | $6.34 | 100,000 |
| 2016-10-27 | $6.34 | $6.38 | 0 |
| 2016-10-26 | $6.34 | $6.38 | 100,000 |
| 2016-10-25 | $6.34 | $6.38 | 250,500 |
| 2016-10-24 | $6.57 | $6.61 | 0 |
| 2016-10-21 | $6.57 | $6.61 | 70,000 |
| 2016-10-20 | $6.57 | $6.61 | 0 |
| 2016-10-19 | $6.57 | $6.61 | 0 |
| 2016-10-18 | $6.57 | $6.61 | 100,000 |
| 2016-10-17 | $6.57 | $6.61 | 15,000 |
| 2016-10-14 | $6.57 | $6.61 | 570,000 |
| 2016-10-13 | $6.53 | $6.57 | 50,000 |
| 2016-10-12 | $6.53 | $6.57 | 500 |
| 2016-10-11 | $6.52 | $6.57 | 0 |
| 2016-10-10 | $6.52 | $6.57 | 500 |
| 2016-10-07 | $6.54 | $6.58 | 0 |
| 2016-10-06 | $6.54 | $6.58 | 100,500 |
| 2016-10-05 | $6.60 | $6.64 | 431,500 |
| 2016-10-04 | $6.54 | $6.58 | 1,049,000 |
| 2016-10-03 | $6.60 | $6.64 | 348,000 |
| 2016-09-30 | $6.61 | $6.65 | 271,000 |
| 2016-09-29 | $6.64 | $6.68 | 1,206,000 |
| 2016-09-28 | $6.64 | $6.68 | 0 |
| 2016-09-27 | $6.64 | $6.68 | 0 |
| 2016-09-26 | $6.64 | $6.68 | 500 |
| 2016-09-23 | $6.76 | $6.80 | 650,000 |
| 2016-09-22 | $6.77 | $6.82 | 1,000 |
| 2016-09-21 | $6.53 | $6.58 | 0 |
| 2016-09-20 | $6.53 | $6.58 | 150,000 |
| 2016-09-19 | $6.51 | $6.55 | 0 |
| 2016-09-16 | $6.51 | $6.55 | 0 |
| 2016-09-15 | $6.51 | $6.55 | 0 |
| 2016-09-14 | $6.51 | $6.55 | 0 |
| 2016-09-13 | $6.51 | $6.55 | 0 |
| 2016-09-12 | $6.51 | $6.55 | 500,500 |
| 2016-09-09 | $6.50 | $6.54 | 581,500 |
| 2016-09-08 | $6.66 | $6.70 | 500 |
| 2016-09-07 | $6.79 | $6.84 | 1,000 |
| 2016-09-06 | $6.70 | $6.74 | 151,000 |
| 2016-09-02 | $6.47 | $6.51 | 150,500 |
| 2016-09-01 | $6.37 | $6.41 | 682,500 |
| 2016-08-31 | $6.44 | $6.49 | 0 |
| 2016-08-30 | $6.44 | $6.49 | 387,500 |
| 2016-08-29 | $6.58 | $6.63 | 0 |
| 2016-08-26 | $6.58 | $6.63 | 61,000 |
| 2016-08-25 | $6.69 | $6.73 | 925,000 |
| 2016-08-24 | $6.69 | $6.73 | 102,500 |
| 2016-08-23 | $6.62 | $6.67 | 125,500 |
| 2016-08-22 | $6.60 | $6.64 | 500,000 |
| 2016-08-19 | $6.52 | $6.56 | 691,500 |
| 2016-08-18 | $6.63 | $6.67 | 2,021,500 |
| 2016-08-17 | $6.43 | $6.47 | 1,032,000 |
| 2016-08-16 | $6.56 | $6.60 | 75,000 |
| 2016-08-15 | $6.56 | $6.60 | 473,000 |
| 2016-08-12 | $6.56 | $6.60 | 65,500 |
| 2016-08-11 | $6.62 | $6.66 | 500,500 |
| 2016-08-10 | $6.58 | $6.63 | 500 |
| 2016-08-09 | $6.33 | $6.37 | 52,500 |
| 2016-08-08 | $6.44 | $6.48 | 364,000 |
| 2016-08-05 | $6.54 | $6.59 | 9,000 |
| 2016-08-04 | $6.50 | $6.54 | 25,000 |
| 2016-08-03 | $6.46 | $6.51 | 0 |
| 2016-08-02 | $6.46 | $6.51 | 410,000 |
| 2016-08-01 | $6.52 | $6.56 | 488,000 |
| 2016-07-29 | $6.40 | $6.44 | 626,500 |
| 2016-07-28 | $6.14 | $6.18 | 750,500 |
| 2016-07-27 | $5.92 | $5.96 | 0 |
| 2016-07-26 | $5.92 | $5.96 | 0 |
| 2016-07-25 | $5.92 | $5.96 | 85,000 |
| 2016-07-22 | $6.03 | $6.07 | 260,000 |
| 2016-07-21 | $5.99 | $6.03 | 1,044,500 |
| 2016-07-20 | $6.11 | $6.15 | 106,000 |
| 2016-07-19 | $6.04 | $6.08 | 0 |
| 2016-07-18 | $6.04 | $6.08 | 161,000 |
| 2016-07-15 | $5.99 | $6.03 | 445,500 |
| 2016-07-14 | $6.03 | $6.07 | 413,500 |
| 2016-07-13 | $5.91 | $5.95 | 1,166,000 |
| 2016-07-12 | $6.08 | $6.12 | 956,500 |
| 2016-07-11 | $6.28 | $6.32 | 2,000 |
| 2016-07-08 | $6.02 | $6.06 | 5,000 |
| 2016-07-07 | $6.00 | $6.04 | 251,000 |
| 2016-07-06 | $5.96 | $6.00 | 1,000 |
| 2016-07-05 | $5.87 | $5.91 | 500 |
| 2016-07-01 | $5.84 | $5.88 | 0 |
| 2016-06-30 | $5.84 | $5.88 | 17,500 |
| 2016-06-29 | $5.42 | $5.46 | 0 |
| 2016-06-28 | $5.42 | $5.46 | 0 |
| 2016-06-27 | $5.42 | $5.46 | 321,000 |
| 2016-06-24 | $5.55 | $5.59 | 2,219,000 |
| 2016-06-23 | $5.79 | $5.83 | 46,000 |
| 2016-06-22 | $5.74 | $5.78 | 1,100,000 |
| 2016-06-21 | $5.71 | $5.75 | 0 |
| 2016-06-20 | $5.71 | $5.75 | 685,500 |
| 2016-06-17 | $5.55 | $5.59 | 0 |
| 2016-06-16 | $5.55 | $5.59 | 175,500 |
| 2016-06-15 | $5.63 | $5.67 | 0 |
| 2016-06-14 | $5.63 | $5.67 | 0 |
| 2016-06-13 | $5.63 | $5.67 | 68,500 |
| 2016-06-10 | $5.80 | $5.84 | 0 |
| 2016-06-09 | $5.80 | $5.84 | 0 |
| 2016-06-08 | $5.80 | $5.84 | 0 |
| 2016-06-07 | $5.80 | $5.84 | 1,015,500 |
| 2016-06-06 | $5.79 | $5.83 | 326,000 |
| 2016-06-03 | $5.64 | $5.68 | 770,500 |
| 2016-06-02 | $5.60 | $5.63 | 0 |
| 2016-06-01 | $5.60 | $5.63 | 0 |
| 2016-05-31 | $5.60 | $5.63 | 200,000 |
| 2016-05-27 | $5.61 | $5.65 | 0 |
| 2016-05-26 | $5.61 | $5.65 | 1,000 |
| 2016-05-25 | $5.63 | $5.67 | 908,500 |
| 2016-05-24 | $5.20 | $5.24 | 266,500 |
| 2016-05-23 | $5.23 | $5.26 | 0 |
| 2016-05-20 | $5.23 | $5.26 | 0 |
| 2016-05-19 | $5.23 | $5.26 | 403,000 |
| 2016-05-18 | $5.37 | $5.41 | 1,100,000 |
| 2016-05-17 | $5.26 | $5.30 | 0 |
| 2016-05-16 | $5.26 | $5.30 | 1,384,500 |
| 2016-05-13 | $5.28 | $5.31 | 1,715,000 |
| 2016-05-12 | $5.16 | $5.19 | 1,582,500 |
| 2016-05-11 | $4.92 | $4.95 | 605,000 |
| 2016-05-10 | $4.77 | $4.80 | 0 |
| 2016-05-09 | $4.77 | $4.80 | 3,500 |
| 2016-05-06 | $4.79 | $4.82 | 5,957,500 |
| 2016-05-05 | $4.76 | $4.79 | 0 |
| 2016-05-04 | $4.76 | $4.79 | 1,000 |
| 2016-05-03 | $4.74 | $4.77 | 2,000 |
| 2016-05-02 | $4.92 | $4.95 | 225,500 |
| 2016-04-29 | $4.82 | $4.85 | 500 |
| 2016-04-28 | $4.87 | $4.91 | 87,000 |
| 2016-04-27 | $5.13 | $5.17 | 0 |
| 2016-04-26 | $5.13 | $5.17 | 247,500 |
| 2016-04-25 | $5.13 | $5.17 | 225,000 |
| 2016-04-22 | $5.33 | $5.37 | 2,376,000 |
| 2016-04-21 | $5.33 | $5.36 | 301,000 |
| 2016-04-20 | $5.63 | $5.67 | 515,000 |
| 2016-04-19 | $5.34 | $5.38 | 1,078,500 |
| 2016-04-18 | $5.28 | $5.32 | 1,989,500 |
| 2016-04-15 | $5.32 | $5.35 | 510,000 |
| 2016-04-14 | $5.56 | $5.60 | 213,000 |
| 2016-04-13 | $5.58 | $5.62 | 297,000 |
| 2016-04-12 | $5.61 | $5.65 | 917,500 |
| 2016-04-11 | $5.46 | $5.49 | 947,500 |
| 2016-04-08 | $5.24 | $5.28 | 268,000 |
| 2016-04-07 | $5.11 | $5.14 | 420,000 |
| 2016-04-06 | $5.14 | $5.18 | 1,167,500 |
| 2016-04-05 | $5.19 | $5.22 | 6,213,000 |
| 2016-04-04 | $5.13 | $5.16 | 318,000 |
| 2016-04-01 | $4.93 | $4.97 | 341,500 |
| 2016-03-31 | $5.16 | $5.19 | 350,000 |
| 2016-03-30 | $5.01 | $5.04 | 150,000 |
| 2016-03-29 | $5.01 | $5.04 | 0 |
| 2016-03-28 | $5.01 | $5.02 | 1,000 |
| 2016-03-24 | $5.20 | $5.22 | 0 |
| 2016-03-23 | $5.20 | $5.22 | 0 |
| 2016-03-22 | $5.20 | $5.22 | 0 |
| 2016-03-21 | $5.20 | $5.22 | 0 |
| 2016-03-18 | $5.20 | $5.22 | 0 |
| 2016-03-17 | $5.20 | $5.22 | 1,765,500 |
| 2016-03-16 | $5.08 | $5.09 | 67,000 |
| 2016-03-15 | $4.88 | $4.89 | 0 |
| 2016-03-14 | $4.88 | $4.89 | 0 |
| 2016-03-11 | $4.88 | $4.89 | 288,000 |
| 2016-03-10 | $4.72 | $4.74 | 1,495,500 |
| 2016-03-09 | $4.64 | $4.65 | 1,877,000 |
| 2016-03-08 | $4.51 | $4.52 | 507,000 |
| 2016-03-07 | $4.66 | $4.67 | 908,000 |
| 2016-03-04 | $4.61 | $4.63 | 764,000 |
| 2016-03-03 | $4.42 | $4.43 | 6,006,500 |
| 2016-03-02 | $4.39 | $4.40 | 450,000 |
| 2016-03-01 | $4.32 | $4.33 | 751,000 |
| 2016-02-29 | $4.27 | $4.28 | 1,100,500 |
| 2016-02-26 | $4.31 | $4.33 | 1,150,500 |
| 2016-02-25 | $4.23 | $4.25 | 700,000 |
| 2016-02-24 | $4.32 | $4.34 | 0 |
| 2016-02-23 | $4.32 | $4.34 | 781,500 |
| 2016-02-22 | $4.37 | $4.39 | 2,000 |
| 2016-02-19 | $4.47 | $4.49 | 0 |
| 2016-02-18 | $4.47 | $4.49 | 2,000 |
| 2016-02-17 | $4.43 | $4.44 | 1,500 |
| 2016-02-16 | $4.12 | $4.14 | 0 |
| 2016-02-12 | $4.12 | $4.14 | 105,000 |
| 2016-02-11 | $4.06 | $4.07 | 1,464,500 |
| 2016-02-10 | $4.19 | $4.21 | 138,000 |
| 2016-02-09 | $4.20 | $4.21 | 0 |
| 2016-02-08 | $4.20 | $4.21 | 578,500 |
| 2016-02-05 | $4.38 | $4.40 | 100,000 |
| 2016-02-04 | $4.40 | $4.41 | 601,500 |
| 2016-02-03 | $4.42 | $4.43 | 552,000 |
| 2016-02-02 | $4.52 | $4.54 | 855,000 |
| 2016-02-01 | $4.65 | $4.66 | 1,449,000 |
| 2016-01-29 | $4.77 | $4.78 | 1,129,500 |
| 2016-01-28 | $4.06 | $4.08 | 1,148,500 |
| 2016-01-27 | $4.25 | $4.26 | 0 |
| 2016-01-26 | $4.25 | $4.26 | 304,000 |
| 2016-01-25 | $4.29 | $4.31 | 328,000 |
| 2016-01-22 | $4.31 | $4.33 | 168,500 |
| 2016-01-21 | $4.13 | $4.14 | 251,000 |
| 2016-01-20 | $4.08 | $4.09 | 410,500 |
| 2016-01-19 | $4.48 | $4.49 | 1,500 |
| 2016-01-15 | $4.27 | $4.28 | 661,000 |
| 2016-01-14 | $4.51 | $4.53 | 0 |
| 2016-01-13 | $4.51 | $4.53 | 1,500 |
| 2016-01-12 | $4.60 | $4.61 | 555,500 |
| 2016-01-11 | $4.67 | $4.69 | 330,500 |
| 2016-01-08 | $4.66 | $4.67 | 842,000 |
| 2016-01-07 | $4.69 | $4.70 | 1,860,000 |
| 2016-01-06 | $4.72 | $4.73 | 1,414,000 |
| 2016-01-05 | $5.07 | $5.08 | 2,693,000 |
| 2016-01-04 | $4.90 | $4.92 | 350,000 |