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
- 2009-03-26 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 | $4.49 | $4.49 | 0 |
| 2016-12-29 | $4.49 | $4.49 | 340 |
| 2016-12-28 | $4.80 | $4.80 | 0 |
| 2016-12-27 | $4.80 | $4.80 | 4,106 |
| 2016-12-23 | $5.00 | $5.00 | 0 |
| 2016-12-22 | $5.00 | $5.00 | 0 |
| 2016-12-21 | $5.00 | $5.00 | 309 |
| 2016-12-20 | $4.80 | $4.80 | 1,312 |
| 2016-12-19 | $4.00 | $4.00 | 0 |
| 2016-12-16 | $4.00 | $4.00 | 4,850 |
| 2016-12-15 | $6.96 | $6.96 | 0 |
| 2016-12-14 | $6.96 | $6.96 | 0 |
| 2016-12-13 | $6.96 | $6.96 | 187 |
| 2016-12-12 | $6.80 | $6.80 | 25 |
| 2016-12-09 | $4.88 | $4.88 | 0 |
| 2016-12-08 | $4.88 | $4.88 | 1,337 |
| 2016-12-07 | $6.80 | $6.80 | 0 |
| 2016-12-06 | $6.80 | $6.80 | 0 |
| 2016-12-05 | $6.80 | $6.80 | 0 |
| 2016-12-02 | $6.80 | $6.80 | 0 |
| 2016-12-01 | $6.80 | $6.80 | 0 |
| 2016-11-30 | $6.80 | $6.80 | 0 |
| 2016-11-29 | $6.80 | $6.80 | 0 |
| 2016-11-28 | $6.80 | $6.80 | 0 |
| 2016-11-25 | $6.80 | $6.80 | 0 |
| 2016-11-23 | $6.80 | $6.80 | 0 |
| 2016-11-22 | $6.80 | $6.80 | 0 |
| 2016-11-21 | $6.80 | $6.80 | 0 |
| 2016-11-18 | $6.80 | $6.80 | 0 |
| 2016-11-17 | $6.80 | $6.80 | 0 |
| 2016-11-16 | $6.80 | $6.80 | 0 |
| 2016-11-15 | $6.80 | $6.80 | 0 |
| 2016-11-14 | $6.80 | $6.80 | 0 |
| 2016-11-11 | $6.80 | $6.80 | 0 |
| 2016-11-10 | $6.80 | $6.80 | 3,362 |
| 2016-11-09 | $7.12 | $7.12 | 0 |
| 2016-11-08 | $7.12 | $7.12 | 0 |
| 2016-11-07 | $7.12 | $7.12 | 787 |
| 2016-11-04 | $7.11 | $7.11 | 0 |
| 2016-11-03 | $7.11 | $7.11 | 0 |
| 2016-11-02 | $7.11 | $7.11 | 0 |
| 2016-11-01 | $7.11 | $7.11 | 0 |
| 2016-10-31 | $7.11 | $7.11 | 2,407 |
| 2016-10-28 | $7.32 | $7.32 | 0 |
| 2016-10-27 | $7.32 | $7.32 | 0 |
| 2016-10-26 | $7.32 | $7.32 | 0 |
| 2016-10-25 | $7.32 | $7.32 | 0 |
| 2016-10-24 | $7.32 | $7.32 | 0 |
| 2016-10-21 | $7.32 | $7.32 | 0 |
| 2016-10-20 | $7.32 | $7.32 | 0 |
| 2016-10-19 | $7.32 | $7.32 | 0 |
| 2016-10-18 | $7.32 | $7.32 | 0 |
| 2016-10-17 | $7.32 | $7.32 | 0 |
| 2016-10-14 | $7.32 | $7.32 | 0 |
| 2016-10-13 | $7.32 | $7.32 | 0 |
| 2016-10-12 | $7.32 | $7.32 | 125 |
| 2016-10-11 | $7.40 | $7.40 | 0 |
| 2016-10-10 | $7.40 | $7.40 | 0 |
| 2016-10-07 | $7.40 | $7.40 | 0 |
| 2016-10-06 | $7.40 | $7.40 | 0 |
| 2016-10-05 | $7.40 | $7.40 | 0 |
| 2016-10-04 | $7.40 | $7.40 | 162 |
| 2016-10-03 | $5.20 | $5.20 | 0 |
| 2016-09-30 | $5.20 | $5.20 | 0 |
| 2016-09-29 | $5.20 | $5.20 | 0 |
| 2016-09-28 | $5.20 | $5.20 | 2,875 |
| 2016-09-27 | $5.20 | $5.20 | 75 |
| 2016-09-26 | $7.20 | $7.20 | 0 |
| 2016-09-23 | $7.20 | $7.20 | 0 |
| 2016-09-22 | $7.20 | $7.20 | 0 |
| 2016-09-21 | $7.20 | $7.20 | 0 |
| 2016-09-20 | $7.20 | $7.20 | 0 |
| 2016-09-19 | $7.20 | $7.20 | 0 |
| 2016-09-16 | $7.20 | $7.20 | 0 |
| 2016-09-15 | $7.20 | $7.20 | 0 |
| 2016-09-14 | $7.20 | $7.20 | 0 |
| 2016-09-13 | $7.20 | $7.20 | 0 |
| 2016-09-12 | $7.20 | $7.20 | 0 |
| 2016-09-09 | $7.20 | $7.20 | 0 |
| 2016-09-08 | $7.20 | $7.20 | 0 |
| 2016-09-07 | $7.20 | $7.20 | 281 |
| 2016-09-06 | $7.20 | $7.20 | 0 |
| 2016-09-02 | $7.20 | $7.20 | 79 |
| 2016-09-01 | $6.96 | $6.96 | 0 |
| 2016-08-31 | $6.96 | $6.96 | 0 |
| 2016-08-30 | $6.96 | $6.96 | 187 |
| 2016-08-29 | $5.60 | $5.60 | 787 |
| 2016-08-26 | $5.52 | $5.52 | 2,718 |
| 2016-08-25 | $4.48 | $4.48 | 600 |
| 2016-08-24 | $5.20 | $5.20 | 0 |
| 2016-08-23 | $5.20 | $5.20 | 0 |
| 2016-08-22 | $5.20 | $5.20 | 0 |
| 2016-08-19 | $5.20 | $5.20 | 2,856 |
| 2016-08-18 | $4.80 | $4.80 | 262 |
| 2016-08-17 | $4.96 | $4.96 | 0 |
| 2016-08-16 | $4.96 | $4.96 | 0 |
| 2016-08-15 | $4.96 | $4.96 | 0 |
| 2016-08-12 | $4.96 | $4.96 | 0 |
| 2016-08-11 | $4.96 | $4.96 | 0 |
| 2016-08-10 | $4.96 | $4.96 | 0 |
| 2016-08-09 | $4.96 | $4.96 | 0 |
| 2016-08-08 | $4.96 | $4.96 | 500 |
| 2016-08-05 | $4.96 | $4.96 | 225 |
| 2016-08-04 | $4.80 | $4.80 | 250 |
| 2016-08-03 | $5.52 | $5.52 | 0 |
| 2016-08-02 | $5.52 | $5.52 | 12 |
| 2016-08-01 | $5.60 | $5.60 | 0 |
| 2016-07-29 | $5.60 | $5.60 | 0 |
| 2016-07-28 | $5.60 | $5.60 | 0 |
| 2016-07-27 | $5.60 | $5.60 | 0 |
| 2016-07-26 | $5.60 | $5.60 | 125 |
| 2016-07-25 | $4.80 | $4.80 | 0 |
| 2016-07-22 | $4.80 | $4.80 | 250 |
| 2016-07-21 | $4.16 | $4.16 | 725 |
| 2016-07-20 | $7.40 | $7.40 | 0 |
| 2016-07-19 | $7.40 | $7.40 | 0 |
| 2016-07-18 | $7.40 | $7.40 | 0 |
| 2016-07-15 | $7.40 | $7.40 | 0 |
| 2016-07-14 | $7.40 | $7.40 | 0 |
| 2016-07-13 | $7.40 | $7.40 | 0 |
| 2016-07-12 | $7.40 | $7.40 | 25 |
| 2016-07-11 | $7.39 | $7.39 | 75 |
| 2016-07-08 | $4.16 | $4.16 | 0 |
| 2016-07-07 | $4.16 | $4.16 | 400 |
| 2016-07-06 | $4.16 | $4.16 | 0 |
| 2016-07-05 | $4.16 | $4.16 | 471 |
| 2016-07-01 | $7.40 | $7.40 | 0 |
| 2016-06-30 | $7.40 | $7.40 | 0 |
| 2016-06-29 | $7.40 | $7.40 | 0 |
| 2016-06-28 | $7.40 | $7.40 | 0 |
| 2016-06-27 | $7.40 | $7.40 | 0 |
| 2016-06-24 | $7.40 | $7.40 | 250 |
| 2016-06-23 | $4.08 | $4.08 | 500 |
| 2016-06-22 | $7.68 | $7.68 | 687 |
| 2016-06-21 | $7.60 | $7.60 | 0 |
| 2016-06-20 | $7.60 | $7.60 | 0 |
| 2016-06-17 | $7.60 | $7.60 | 0 |
| 2016-06-16 | $7.60 | $7.60 | 0 |
| 2016-06-15 | $7.60 | $7.60 | 279 |
| 2016-06-14 | $8.00 | $8.00 | 15 |
| 2016-06-13 | $5.36 | $5.36 | 150 |
| 2016-06-10 | $8.00 | $8.00 | 0 |
| 2016-06-09 | $8.00 | $8.00 | 0 |
| 2016-06-08 | $8.00 | $8.00 | 37 |
| 2016-06-07 | $8.00 | $8.00 | 0 |
| 2016-06-06 | $8.00 | $8.00 | 0 |
| 2016-06-03 | $8.00 | $8.00 | 0 |
| 2016-06-02 | $8.00 | $8.00 | 0 |
| 2016-06-01 | $8.00 | $8.00 | 0 |
| 2016-05-31 | $8.00 | $8.00 | 0 |
| 2016-05-27 | $8.00 | $8.00 | 0 |
| 2016-05-26 | $8.00 | $8.00 | 0 |
| 2016-05-25 | $8.00 | $8.00 | 27 |
| 2016-05-24 | $8.00 | $8.00 | 0 |
| 2016-05-23 | $8.00 | $8.00 | 0 |
| 2016-05-20 | $8.00 | $8.00 | 0 |
| 2016-05-19 | $8.00 | $8.00 | 0 |
| 2016-05-18 | $8.00 | $8.00 | 0 |
| 2016-05-17 | $8.00 | $8.00 | 0 |
| 2016-05-16 | $8.00 | $8.00 | 0 |
| 2016-05-13 | $8.00 | $8.00 | 0 |
| 2016-05-12 | $8.00 | $8.00 | 0 |
| 2016-05-11 | $8.00 | $8.00 | 0 |
| 2016-05-10 | $8.00 | $8.00 | 0 |
| 2016-05-09 | $8.00 | $8.00 | 66 |
| 2016-05-06 | $8.00 | $8.00 | 0 |
| 2016-05-05 | $8.00 | $8.00 | 0 |
| 2016-05-04 | $8.00 | $8.00 | 0 |
| 2016-05-03 | $8.00 | $8.00 | 0 |
| 2016-05-02 | $8.00 | $8.00 | 0 |
| 2016-04-29 | $8.00 | $8.00 | 0 |
| 2016-04-28 | $8.00 | $8.00 | 0 |
| 2016-04-27 | $8.00 | $8.00 | 612 |
| 2016-04-26 | $8.03 | $8.03 | 0 |
| 2016-04-25 | $8.03 | $8.03 | 0 |
| 2016-04-22 | $8.03 | $8.03 | 0 |
| 2016-04-21 | $8.03 | $8.03 | 0 |
| 2016-04-20 | $8.03 | $8.03 | 0 |
| 2016-04-19 | $8.03 | $8.03 | 1,254 |
| 2016-04-18 | $8.56 | $8.56 | 0 |
| 2016-04-15 | $8.56 | $8.56 | 0 |
| 2016-04-14 | $8.56 | $8.56 | 0 |
| 2016-04-13 | $8.56 | $8.56 | 0 |
| 2016-04-12 | $8.56 | $8.56 | 0 |
| 2016-04-11 | $8.56 | $8.56 | 0 |
| 2016-04-08 | $8.56 | $8.56 | 0 |
| 2016-04-07 | $8.56 | $8.56 | 0 |
| 2016-04-06 | $8.56 | $8.56 | 175 |
| 2016-04-05 | $8.64 | $8.64 | 0 |
| 2016-04-04 | $8.64 | $8.64 | 0 |
| 2016-04-01 | $8.64 | $8.64 | 50 |
| 2016-03-31 | $7.84 | $7.84 | 125 |
| 2016-03-30 | $6.70 | $6.70 | 77 |
| 2016-03-29 | $7.20 | $7.20 | 0 |
| 2016-03-28 | $7.20 | $7.20 | 0 |
| 2016-03-24 | $7.20 | $7.20 | 145 |
| 2016-03-23 | $8.00 | $8.00 | 0 |
| 2016-03-22 | $8.00 | $8.00 | 0 |
| 2016-03-21 | $8.00 | $8.00 | 237 |
| 2016-03-18 | $8.00 | $8.00 | 1,380 |
| 2016-03-17 | $8.80 | $8.80 | 1,845 |
| 2016-03-16 | $8.00 | $8.00 | 50 |
| 2016-03-15 | $8.00 | $8.00 | 0 |
| 2016-03-14 | $8.00 | $8.00 | 0 |
| 2016-03-11 | $8.00 | $8.00 | 0 |
| 2016-03-10 | $8.00 | $8.00 | 0 |
| 2016-03-09 | $8.00 | $8.00 | 0 |
| 2016-03-08 | $8.00 | $8.00 | 323 |
| 2016-03-07 | $10.72 | $10.72 | 0 |
| 2016-03-04 | $10.72 | $10.72 | 0 |
| 2016-03-03 | $10.72 | $10.72 | 0 |
| 2016-03-02 | $10.72 | $10.72 | 0 |
| 2016-03-01 | $10.72 | $10.72 | 0 |
| 2016-02-29 | $10.72 | $10.72 | 0 |
| 2016-02-26 | $10.72 | $10.72 | 231 |
| 2016-02-25 | $8.88 | $8.88 | 194 |
| 2016-02-24 | $15.52 | $15.52 | 0 |
| 2016-02-23 | $15.52 | $15.52 | 0 |
| 2016-02-22 | $15.52 | $15.52 | 0 |
| 2016-02-19 | $15.52 | $15.52 | 0 |
| 2016-02-18 | $15.52 | $15.52 | 0 |
| 2016-02-17 | $15.52 | $15.52 | 0 |
| 2016-02-16 | $15.52 | $15.52 | 13 |
| 2016-02-12 | $15.52 | $15.52 | 0 |
| 2016-02-11 | $15.52 | $15.52 | 0 |
| 2016-02-10 | $15.52 | $15.52 | 0 |
| 2016-02-09 | $15.52 | $15.52 | 0 |
| 2016-02-08 | $15.52 | $15.52 | 0 |
| 2016-02-05 | $15.52 | $15.52 | 93 |
| 2016-02-04 | $15.52 | $15.52 | 0 |
| 2016-02-03 | $15.52 | $15.52 | 328 |
| 2016-02-02 | $15.76 | $15.76 | 0 |
| 2016-02-01 | $15.76 | $15.76 | 0 |
| 2016-01-29 | $15.76 | $15.76 | 0 |
| 2016-01-28 | $15.76 | $15.76 | 0 |
| 2016-01-27 | $15.76 | $15.76 | 37 |
| 2016-01-26 | $16.00 | $16.00 | 0 |
| 2016-01-25 | $16.00 | $16.00 | 0 |
| 2016-01-22 | $16.00 | $16.00 | 0 |
| 2016-01-21 | $16.00 | $16.00 | 0 |
| 2016-01-20 | $16.00 | $16.00 | 0 |
| 2016-01-19 | $16.00 | $16.00 | 0 |
| 2016-01-15 | $16.00 | $16.00 | 0 |
| 2016-01-14 | $16.00 | $16.00 | 0 |
| 2016-01-13 | $16.00 | $16.00 | 0 |
| 2016-01-12 | $16.00 | $16.00 | 0 |
| 2016-01-11 | $16.00 | $16.00 | 0 |
| 2016-01-08 | $16.00 | $16.00 | 0 |
| 2016-01-07 | $16.00 | $16.00 | 53 |
| 2016-01-06 | $15.84 | $15.84 | 0 |
| 2016-01-05 | $15.84 | $15.84 | 0 |
| 2016-01-04 | $15.84 | $15.84 | 0 |