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
- 2006-09-20 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 | $7.06 | $7.06 | 1,858 |
| 2016-12-29 | $5.86 | $5.86 | 2,159 |
| 2016-12-28 | $5.00 | $5.00 | 10,096 |
| 2016-12-27 | $6.99 | $6.99 | 11,410 |
| 2016-12-23 | $8.50 | $8.50 | 66,753 |
| 2016-12-22 | $10.50 | $10.50 | 5,348 |
| 2016-12-21 | $9.75 | $9.75 | 3,772 |
| 2016-12-20 | $10.98 | $10.98 | 12,709 |
| 2016-12-19 | $11.25 | $11.25 | 46,593 |
| 2016-12-16 | $13.25 | $13.25 | 4,158 |
| 2016-12-15 | $12.25 | $12.25 | 2,742 |
| 2016-12-14 | $11.00 | $11.00 | 5,630 |
| 2016-12-13 | $9.50 | $9.50 | 1,807 |
| 2016-12-12 | $9.88 | $9.88 | 0 |
| 2016-12-09 | $9.88 | $9.88 | 0 |
| 2016-12-08 | $9.88 | $9.88 | 921 |
| 2016-12-07 | $10.25 | $10.25 | 2,040 |
| 2016-12-06 | $9.12 | $9.12 | 52 |
| 2016-12-05 | $9.73 | $9.73 | 565 |
| 2016-12-02 | $9.30 | $9.30 | 1,624 |
| 2016-12-01 | $9.38 | $9.38 | 836 |
| 2016-11-30 | $11.25 | $11.25 | 674 |
| 2016-11-29 | $11.25 | $11.25 | 7,655 |
| 2016-11-28 | $10.25 | $10.25 | 1,157 |
| 2016-11-25 | $10.50 | $10.50 | 191 |
| 2016-11-23 | $10.50 | $10.50 | 8,559 |
| 2016-11-22 | $8.25 | $8.25 | 9,886 |
| 2016-11-21 | $8.75 | $8.75 | 836 |
| 2016-11-18 | $8.75 | $8.75 | 200 |
| 2016-11-17 | $8.00 | $8.00 | 1,208 |
| 2016-11-16 | $8.75 | $8.75 | 268 |
| 2016-11-15 | $8.50 | $8.50 | 10,869 |
| 2016-11-14 | $7.50 | $7.50 | 3,800 |
| 2016-11-11 | $8.50 | $8.50 | 0 |
| 2016-11-10 | $8.50 | $8.50 | 205 |
| 2016-11-09 | $7.50 | $7.50 | 0 |
| 2016-11-08 | $7.50 | $7.50 | 806 |
| 2016-11-07 | $7.50 | $7.50 | 1,380 |
| 2016-11-04 | $7.50 | $7.50 | 3,000 |
| 2016-11-03 | $7.50 | $7.50 | 1,040 |
| 2016-11-02 | $7.40 | $7.40 | 613 |
| 2016-11-01 | $8.50 | $8.50 | 0 |
| 2016-10-31 | $8.50 | $8.50 | 0 |
| 2016-10-28 | $8.50 | $8.50 | 0 |
| 2016-10-27 | $8.50 | $8.50 | 0 |
| 2016-10-26 | $8.50 | $8.50 | 0 |
| 2016-10-25 | $8.50 | $8.50 | 2,892 |
| 2016-10-24 | $7.50 | $7.50 | 1,140 |
| 2016-10-21 | $6.84 | $6.84 | 71 |
| 2016-10-20 | $7.13 | $7.13 | 200 |
| 2016-10-19 | $6.75 | $6.75 | 6 |
| 2016-10-18 | $7.50 | $7.50 | 2,581 |
| 2016-10-17 | $7.50 | $7.50 | 548 |
| 2016-10-14 | $6.25 | $6.25 | 0 |
| 2016-10-13 | $6.25 | $6.25 | 182 |
| 2016-10-12 | $5.00 | $5.00 | 760 |
| 2016-10-11 | $7.25 | $7.25 | 100 |
| 2016-10-10 | $3.43 | $3.43 | 0 |
| 2016-10-07 | $3.43 | $3.43 | 21 |
| 2016-10-06 | $6.25 | $6.25 | 0 |
| 2016-10-05 | $6.25 | $6.25 | 0 |
| 2016-10-04 | $6.25 | $6.25 | 0 |
| 2016-10-03 | $6.25 | $6.25 | 360 |
| 2016-09-30 | $6.25 | $6.25 | 0 |
| 2016-09-29 | $6.25 | $6.25 | 0 |
| 2016-09-28 | $6.25 | $6.25 | 0 |
| 2016-09-27 | $6.25 | $6.25 | 0 |
| 2016-09-26 | $6.25 | $6.25 | 0 |
| 2016-09-23 | $6.25 | $6.25 | 0 |
| 2016-09-22 | $6.25 | $6.25 | 0 |
| 2016-09-21 | $6.25 | $6.25 | 0 |
| 2016-09-20 | $6.25 | $6.25 | 0 |
| 2016-09-19 | $6.25 | $6.25 | 80 |
| 2016-09-16 | $3.00 | $3.00 | 0 |
| 2016-09-15 | $3.00 | $3.00 | 0 |
| 2016-09-14 | $3.00 | $3.00 | 8 |
| 2016-09-13 | $7.50 | $7.50 | 0 |
| 2016-09-12 | $7.50 | $7.50 | 100 |
| 2016-09-09 | $5.50 | $5.50 | 0 |
| 2016-09-08 | $5.50 | $5.50 | 0 |
| 2016-09-07 | $5.50 | $5.50 | 100 |
| 2016-09-06 | $8.75 | $8.75 | 0 |
| 2016-09-02 | $8.75 | $8.75 | 0 |
| 2016-09-01 | $8.75 | $8.75 | 0 |
| 2016-08-31 | $8.75 | $8.75 | 236 |
| 2016-08-30 | $6.25 | $6.25 | 80 |
| 2016-08-29 | $6.25 | $6.25 | 15 |
| 2016-08-26 | $5.80 | $5.80 | 0 |
| 2016-08-25 | $5.80 | $5.80 | 0 |
| 2016-08-24 | $5.80 | $5.80 | 77 |
| 2016-08-23 | $7.50 | $7.50 | 0 |
| 2016-08-22 | $7.50 | $7.50 | 4 |
| 2016-08-19 | $7.50 | $7.50 | 5 |
| 2016-08-18 | $7.13 | $7.13 | 0 |
| 2016-08-17 | $7.13 | $7.13 | 5 |
| 2016-08-16 | $7.75 | $7.75 | 0 |
| 2016-08-15 | $7.75 | $7.75 | 125 |
| 2016-08-12 | $7.53 | $7.52 | 0 |
| 2016-08-11 | $7.53 | $7.52 | 0 |
| 2016-08-10 | $7.53 | $7.52 | 0 |
| 2016-08-09 | $7.53 | $7.52 | 0 |
| 2016-08-08 | $7.53 | $7.52 | 0 |
| 2016-08-05 | $7.53 | $7.52 | 0 |
| 2016-08-04 | $7.53 | $7.52 | 200 |
| 2016-08-03 | $10.00 | $10.00 | 651 |
| 2016-08-02 | $8.13 | $8.13 | 87 |
| 2016-08-01 | $9.06 | $9.06 | 64 |
| 2016-07-29 | $9.25 | $9.25 | 140 |
| 2016-07-28 | $9.44 | $9.44 | 491 |
| 2016-07-27 | $10.00 | $10.00 | 201 |
| 2016-07-26 | $10.00 | $10.00 | 1,625 |
| 2016-07-25 | $10.88 | $10.88 | 376 |
| 2016-07-22 | $11.75 | $11.75 | 64 |
| 2016-07-21 | $12.25 | $12.25 | 612 |
| 2016-07-20 | $11.25 | $11.25 | 404 |
| 2016-07-19 | $10.00 | $10.00 | 81 |
| 2016-07-18 | $11.25 | $11.25 | 2,371 |
| 2016-07-15 | $11.25 | $11.25 | 1,989 |
| 2016-07-14 | $7.50 | $7.50 | 1,026 |
| 2016-07-13 | $6.13 | $6.13 | 0 |
| 2016-07-12 | $6.13 | $6.13 | 268 |
| 2016-07-11 | $5.50 | $5.50 | 10 |
| 2016-07-08 | $5.64 | $5.64 | 0 |
| 2016-07-07 | $5.64 | $5.64 | 0 |
| 2016-07-06 | $5.64 | $5.64 | 0 |
| 2016-07-05 | $5.64 | $5.64 | 0 |
| 2016-07-01 | $5.64 | $5.64 | 0 |
| 2016-06-30 | $5.64 | $5.64 | 0 |
| 2016-06-29 | $5.64 | $5.64 | 28 |
| 2016-06-28 | $5.75 | $5.75 | 544 |
| 2016-06-27 | $6.00 | $6.00 | 401 |
| 2016-06-24 | $6.25 | $6.25 | 0 |
| 2016-06-23 | $6.25 | $6.25 | 312 |
| 2016-06-22 | $7.50 | $7.50 | 229 |
| 2016-06-21 | $5.50 | $5.50 | 0 |
| 2016-06-20 | $5.50 | $5.50 | 1,657 |
| 2016-06-17 | $4.70 | $4.70 | 2,620 |
| 2016-06-16 | $2.25 | $2.25 | 800 |
| 2016-06-15 | $1.75 | $1.75 | 0 |
| 2016-06-14 | $1.75 | $1.75 | 0 |
| 2016-06-13 | $1.75 | $1.75 | 0 |
| 2016-06-10 | $1.75 | $1.75 | 0 |
| 2016-06-09 | $1.75 | $1.75 | 0 |
| 2016-06-08 | $1.75 | $1.75 | 87 |
| 2016-06-07 | $1.75 | $1.75 | 0 |
| 2016-06-06 | $1.75 | $1.75 | 0 |
| 2016-06-03 | $1.75 | $1.75 | 0 |
| 2016-06-02 | $1.75 | $1.75 | 0 |
| 2016-06-01 | $1.75 | $1.75 | 0 |
| 2016-05-31 | $1.75 | $1.75 | 80 |
| 2016-05-27 | $2.00 | $2.00 | 0 |
| 2016-05-26 | $2.00 | $2.00 | 0 |
| 2016-05-25 | $2.00 | $2.00 | 0 |
| 2016-05-24 | $2.00 | $2.00 | 0 |
| 2016-05-23 | $2.00 | $2.00 | 0 |
| 2016-05-20 | $2.00 | $2.00 | 404 |
| 2016-05-19 | $2.00 | $2.00 | 400 |
| 2016-05-18 | $1.75 | $1.75 | 0 |
| 2016-05-17 | $1.75 | $1.75 | 0 |
| 2016-05-16 | $1.75 | $1.75 | 90 |
| 2016-05-13 | $1.75 | $1.75 | 0 |
| 2016-05-12 | $1.75 | $1.75 | 0 |
| 2016-05-11 | $1.75 | $1.75 | 13 |
| 2016-05-10 | $1.75 | $1.75 | 0 |
| 2016-05-09 | $1.75 | $1.75 | 0 |
| 2016-05-06 | $1.75 | $1.75 | 0 |
| 2016-05-05 | $1.75 | $1.75 | 0 |
| 2016-05-04 | $1.75 | $1.75 | 0 |
| 2016-05-03 | $1.75 | $1.75 | 0 |
| 2016-05-02 | $1.75 | $1.75 | 0 |
| 2016-04-29 | $1.75 | $1.75 | 136 |
| 2016-04-28 | $1.75 | $1.75 | 46 |
| 2016-04-27 | $1.75 | $1.75 | 6 |
| 2016-04-26 | $1.75 | $1.75 | 0 |
| 2016-04-25 | $1.75 | $1.75 | 0 |
| 2016-04-22 | $1.75 | $1.75 | 0 |
| 2016-04-21 | $1.75 | $1.75 | 0 |
| 2016-04-20 | $1.75 | $1.75 | 22 |
| 2016-04-19 | $1.75 | $1.75 | 1,000 |
| 2016-04-18 | $2.00 | $2.00 | 0 |
| 2016-04-15 | $2.00 | $2.00 | 0 |
| 2016-04-14 | $2.00 | $2.00 | 0 |
| 2016-04-13 | $2.00 | $2.00 | 0 |
| 2016-04-12 | $2.00 | $2.00 | 0 |
| 2016-04-11 | $2.00 | $2.00 | 0 |
| 2016-04-08 | $2.00 | $2.00 | 0 |
| 2016-04-07 | $2.00 | $2.00 | 0 |
| 2016-04-06 | $2.00 | $2.00 | 0 |
| 2016-04-05 | $2.00 | $2.00 | 0 |
| 2016-04-04 | $2.00 | $2.00 | 0 |
| 2016-04-01 | $2.00 | $2.00 | 0 |
| 2016-03-31 | $2.00 | $2.00 | 0 |
| 2016-03-30 | $2.00 | $2.00 | 8 |
| 2016-03-29 | $2.00 | $2.00 | 0 |
| 2016-03-28 | $2.00 | $2.00 | 0 |
| 2016-03-24 | $2.00 | $2.00 | 16 |
| 2016-03-23 | $2.00 | $2.00 | 0 |
| 2016-03-22 | $2.00 | $2.00 | 0 |
| 2016-03-21 | $2.00 | $2.00 | 0 |
| 2016-03-18 | $2.00 | $2.00 | 58 |
| 2016-03-17 | $2.04 | $2.04 | 940 |
| 2016-03-16 | $2.75 | $2.75 | 0 |
| 2016-03-15 | $2.75 | $2.75 | 0 |
| 2016-03-14 | $2.75 | $2.75 | 0 |
| 2016-03-11 | $2.75 | $2.75 | 0 |
| 2016-03-10 | $2.75 | $2.75 | 0 |
| 2016-03-09 | $2.75 | $2.75 | 0 |
| 2016-03-08 | $2.75 | $2.75 | 0 |
| 2016-03-07 | $2.75 | $2.75 | 120 |
| 2016-03-04 | $3.00 | $3.00 | 80 |
| 2016-03-03 | $2.75 | $2.75 | 101 |
| 2016-03-02 | $2.75 | $2.75 | 36 |
| 2016-03-01 | $2.75 | $2.75 | 0 |
| 2016-02-29 | $2.75 | $2.75 | 0 |
| 2016-02-26 | $2.75 | $2.75 | 0 |
| 2016-02-25 | $2.75 | $2.75 | 0 |
| 2016-02-24 | $2.75 | $2.75 | 0 |
| 2016-02-23 | $2.75 | $2.75 | 29 |
| 2016-02-22 | $2.75 | $2.75 | 0 |
| 2016-02-19 | $2.75 | $2.75 | 0 |
| 2016-02-18 | $2.75 | $2.75 | 0 |
| 2016-02-17 | $2.75 | $2.75 | 5 |
| 2016-02-16 | $2.75 | $2.75 | 160 |
| 2016-02-12 | $2.50 | $2.50 | 0 |
| 2016-02-11 | $2.50 | $2.50 | 0 |
| 2016-02-10 | $2.50 | $2.50 | 0 |
| 2016-02-09 | $2.50 | $2.50 | 0 |
| 2016-02-08 | $2.50 | $2.50 | 0 |
| 2016-02-05 | $2.50 | $2.50 | 0 |
| 2016-02-04 | $2.50 | $2.50 | 33 |
| 2016-02-03 | $2.50 | $2.50 | 0 |
| 2016-02-02 | $2.50 | $2.50 | 0 |
| 2016-02-01 | $2.50 | $2.50 | 0 |
| 2016-01-29 | $2.50 | $2.50 | 0 |
| 2016-01-28 | $2.50 | $2.50 | 86 |
| 2016-01-27 | $2.50 | $2.50 | 0 |
| 2016-01-26 | $2.50 | $2.50 | 0 |
| 2016-01-25 | $2.50 | $2.50 | 4 |
| 2016-01-22 | $2.50 | $2.50 | 0 |
| 2016-01-21 | $2.50 | $2.50 | 0 |
| 2016-01-20 | $2.50 | $2.50 | 0 |
| 2016-01-19 | $2.50 | $2.50 | 0 |
| 2016-01-15 | $2.50 | $2.50 | 0 |
| 2016-01-14 | $2.50 | $2.50 | 0 |
| 2016-01-13 | $2.50 | $2.50 | 0 |
| 2016-01-12 | $2.50 | $2.50 | 0 |
| 2016-01-11 | $2.50 | $2.50 | 55 |
| 2016-01-08 | $2.50 | $2.50 | 0 |
| 2016-01-07 | $2.50 | $2.50 | 0 |
| 2016-01-06 | $2.50 | $2.50 | 0 |
| 2016-01-05 | $2.50 | $2.50 | 0 |
| 2016-01-04 | $2.50 | $2.50 | 0 |