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
- 1996-09-27 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 | $7.50 | $7.50 | 8,400 |
| 2016-12-29 | $7.25 | $7.25 | 3,300 |
| 2016-12-28 | $6.97 | $6.97 | 3,700 |
| 2016-12-27 | $7.18 | $7.18 | 1,700 |
| 2016-12-23 | $7.11 | $7.11 | 4,100 |
| 2016-12-22 | $7.32 | $7.32 | 2,900 |
| 2016-12-21 | $7.48 | $7.48 | 70,300 |
| 2016-12-20 | $7.07 | $7.07 | 8,800 |
| 2016-12-19 | $6.89 | $6.89 | 13,200 |
| 2016-12-16 | $6.72 | $6.72 | 22,200 |
| 2016-12-15 | $6.72 | $6.72 | 23,100 |
| 2016-12-14 | $6.85 | $6.85 | 114,500 |
| 2016-12-13 | $7.01 | $7.01 | 50,300 |
| 2016-12-12 | $6.80 | $6.80 | 27,300 |
| 2016-12-09 | $6.80 | $6.80 | 48,100 |
| 2016-12-08 | $6.64 | $6.64 | 83,800 |
| 2016-12-07 | $6.50 | $6.50 | 162,500 |
| 2016-12-06 | $6.90 | $6.90 | 117,700 |
| 2016-12-05 | $6.80 | $6.80 | 4,400 |
| 2016-12-02 | $6.49 | $6.49 | 23,100 |
| 2016-12-01 | $6.70 | $6.70 | 8,900 |
| 2016-11-30 | $6.90 | $6.90 | 10,000 |
| 2016-11-29 | $6.81 | $6.81 | 2,400 |
| 2016-11-28 | $7.07 | $7.07 | 2,500 |
| 2016-11-25 | $7.11 | $7.11 | 17,100 |
| 2016-11-23 | $7.00 | $7.00 | 7,200 |
| 2016-11-22 | $7.00 | $7.00 | 25,000 |
| 2016-11-21 | $7.07 | $7.07 | 14,300 |
| 2016-11-18 | $7.13 | $7.13 | 22,800 |
| 2016-11-17 | $7.13 | $7.13 | 4,700 |
| 2016-11-16 | $7.25 | $7.25 | 29,300 |
| 2016-11-15 | $7.05 | $7.05 | 15,200 |
| 2016-11-14 | $7.12 | $7.12 | 16,000 |
| 2016-11-11 | $8.00 | $8.00 | 11,300 |
| 2016-11-10 | $7.85 | $7.85 | 14,500 |
| 2016-11-09 | $8.06 | $8.06 | 7,500 |
| 2016-11-08 | $8.05 | $8.05 | 11,000 |
| 2016-11-07 | $7.87 | $7.87 | 7,100 |
| 2016-11-04 | $7.85 | $7.85 | 19,900 |
| 2016-11-03 | $8.02 | $8.02 | 3,300 |
| 2016-11-02 | $8.02 | $8.02 | 33,800 |
| 2016-11-01 | $8.30 | $8.30 | 15,700 |
| 2016-10-31 | $8.15 | $8.15 | 1,700 |
| 2016-10-28 | $8.49 | $8.49 | 3,200 |
| 2016-10-27 | $8.35 | $8.35 | 3,100 |
| 2016-10-26 | $8.49 | $8.49 | 104,200 |
| 2016-10-25 | $8.42 | $8.42 | 300 |
| 2016-10-24 | $8.58 | $8.58 | 800 |
| 2016-10-21 | $8.35 | $8.35 | 3,400 |
| 2016-10-20 | $8.07 | $8.07 | 17,600 |
| 2016-10-19 | $8.10 | $8.10 | 10,000 |
| 2016-10-18 | $8.14 | $8.14 | 6,900 |
| 2016-10-17 | $8.58 | $8.58 | 2,300 |
| 2016-10-14 | $8.53 | $8.53 | 2,700 |
| 2016-10-13 | $8.57 | $8.57 | 1,400 |
| 2016-10-12 | $8.51 | $8.51 | 1,900 |
| 2016-10-11 | $8.73 | $8.73 | 1,600 |
| 2016-10-10 | $8.50 | $8.50 | 1,900 |
| 2016-10-07 | $8.41 | $8.41 | 10,700 |
| 2016-10-06 | $8.45 | $8.45 | 4,600 |
| 2016-10-05 | $8.50 | $8.50 | 3,100 |
| 2016-10-04 | $8.50 | $8.50 | 3,700 |
| 2016-10-03 | $8.50 | $8.50 | 3,100 |
| 2016-09-30 | $8.50 | $8.50 | 2,500 |
| 2016-09-29 | $8.52 | $8.52 | 2,100 |
| 2016-09-28 | $8.53 | $8.53 | 3,700 |
| 2016-09-27 | $8.43 | $8.43 | 2,100 |
| 2016-09-26 | $8.51 | $8.51 | 8,900 |
| 2016-09-23 | $8.51 | $8.51 | 1,200 |
| 2016-09-22 | $8.42 | $8.42 | 3,900 |
| 2016-09-21 | $8.65 | $8.65 | 600 |
| 2016-09-20 | $8.62 | $8.62 | 0 |
| 2016-09-19 | $8.62 | $8.62 | 1,100 |
| 2016-09-16 | $8.69 | $8.69 | 7,500 |
| 2016-09-15 | $8.69 | $8.69 | 4,500 |
| 2016-09-14 | $8.71 | $8.71 | 8,200 |
| 2016-09-13 | $8.70 | $8.70 | 2,600 |
| 2016-09-12 | $9.05 | $9.05 | 8,600 |
| 2016-09-09 | $8.41 | $8.41 | 1,300 |
| 2016-09-08 | $8.93 | $8.93 | 3,100 |
| 2016-09-07 | $9.02 | $9.02 | 5,200 |
| 2016-09-06 | $9.30 | $9.30 | 21,100 |
| 2016-09-02 | $8.88 | $8.88 | 600 |
| 2016-09-01 | $9.25 | $9.25 | 4,200 |
| 2016-08-31 | $8.88 | $8.88 | 8,700 |
| 2016-08-30 | $8.80 | $8.80 | 2,500 |
| 2016-08-29 | $8.97 | $8.97 | 7,800 |
| 2016-08-26 | $8.75 | $8.75 | 0 |
| 2016-08-25 | $8.75 | $8.75 | 2,800 |
| 2016-08-24 | $8.88 | $8.88 | 13,300 |
| 2016-08-23 | $8.57 | $8.57 | 200 |
| 2016-08-22 | $8.64 | $8.64 | 400 |
| 2016-08-19 | $8.69 | $8.69 | 300 |
| 2016-08-18 | $8.73 | $8.73 | 2,700 |
| 2016-08-17 | $8.73 | $8.73 | 500 |
| 2016-08-16 | $8.73 | $8.73 | 9,800 |
| 2016-08-15 | $8.76 | $8.76 | 12,800 |
| 2016-08-12 | $8.71 | $8.71 | 2,100 |
| 2016-08-11 | $8.40 | $8.40 | 76,600 |
| 2016-08-10 | $8.51 | $8.51 | 600 |
| 2016-08-09 | $8.55 | $8.55 | 8,100 |
| 2016-08-08 | $8.82 | $8.82 | 300 |
| 2016-08-05 | $8.89 | $8.89 | 26,200 |
| 2016-08-04 | $8.88 | $8.88 | 21,300 |
| 2016-08-03 | $8.73 | $8.73 | 1,700 |
| 2016-08-02 | $8.61 | $8.61 | 5,600 |
| 2016-08-01 | $8.77 | $8.77 | 800 |
| 2016-07-29 | $8.66 | $8.66 | 3,100 |
| 2016-07-28 | $8.61 | $8.61 | 0 |
| 2016-07-27 | $8.61 | $8.61 | 3,500 |
| 2016-07-26 | $8.61 | $8.61 | 2,100 |
| 2016-07-25 | $8.64 | $8.64 | 2,300 |
| 2016-07-22 | $8.75 | $8.75 | 3,100 |
| 2016-07-21 | $8.66 | $8.66 | 400 |
| 2016-07-20 | $8.73 | $8.73 | 0 |
| 2016-07-19 | $8.73 | $8.73 | 300 |
| 2016-07-18 | $8.85 | $8.85 | 4,100 |
| 2016-07-15 | $8.60 | $8.60 | 13,600 |
| 2016-07-14 | $8.72 | $8.72 | 800 |
| 2016-07-13 | $8.85 | $8.85 | 13,700 |
| 2016-07-12 | $8.77 | $8.77 | 1,700 |
| 2016-07-11 | $8.65 | $8.65 | 5,900 |
| 2016-07-08 | $8.63 | $8.63 | 1,100 |
| 2016-07-07 | $8.60 | $8.60 | 300 |
| 2016-07-06 | $8.54 | $8.54 | 3,200 |
| 2016-07-05 | $8.74 | $8.74 | 1,400 |
| 2016-07-01 | $8.58 | $8.58 | 3,300 |
| 2016-06-30 | $8.64 | $8.64 | 34,400 |
| 2016-06-29 | $8.52 | $8.52 | 11,000 |
| 2016-06-28 | $8.31 | $8.31 | 3,200 |
| 2016-06-27 | $8.32 | $8.32 | 6,400 |
| 2016-06-24 | $8.55 | $8.55 | 9,300 |
| 2016-06-23 | $8.61 | $8.61 | 2,300 |
| 2016-06-22 | $8.59 | $8.59 | 5,500 |
| 2016-06-21 | $8.70 | $8.70 | 3,600 |
| 2016-06-20 | $8.61 | $8.61 | 17,100 |
| 2016-06-17 | $8.65 | $8.65 | 8,800 |
| 2016-06-16 | $8.77 | $8.77 | 1,800 |
| 2016-06-15 | $8.72 | $8.72 | 4,900 |
| 2016-06-14 | $8.68 | $8.68 | 5,400 |
| 2016-06-13 | $8.63 | $8.63 | 4,800 |
| 2016-06-10 | $8.62 | $8.62 | 27,000 |
| 2016-06-09 | $8.63 | $8.63 | 45,300 |
| 2016-06-08 | $8.49 | $8.49 | 10,800 |
| 2016-06-07 | $8.48 | $8.48 | 19,400 |
| 2016-06-06 | $8.37 | $8.37 | 11,700 |
| 2016-06-03 | $8.60 | $8.60 | 10,200 |
| 2016-06-02 | $8.63 | $8.63 | 7,800 |
| 2016-06-01 | $8.76 | $8.76 | 18,900 |
| 2016-05-31 | $8.86 | $8.86 | 5,400 |
| 2016-05-27 | $8.71 | $8.71 | 4,100 |
| 2016-05-26 | $8.56 | $8.56 | 50,500 |
| 2016-05-25 | $8.87 | $8.87 | 13,700 |
| 2016-05-24 | $8.70 | $8.70 | 4,400 |
| 2016-05-23 | $8.65 | $8.65 | 4,000 |
| 2016-05-20 | $8.52 | $8.52 | 4,800 |
| 2016-05-19 | $8.60 | $8.60 | 16,600 |
| 2016-05-18 | $8.43 | $8.43 | 12,800 |
| 2016-05-17 | $8.52 | $8.52 | 7,800 |
| 2016-05-16 | $8.42 | $8.42 | 5,300 |
| 2016-05-13 | $8.49 | $8.49 | 4,200 |
| 2016-05-12 | $8.45 | $8.45 | 7,200 |
| 2016-05-11 | $8.44 | $8.44 | 7,500 |
| 2016-05-10 | $8.57 | $8.57 | 11,700 |
| 2016-05-09 | $8.61 | $8.61 | 19,000 |
| 2016-05-06 | $8.56 | $8.56 | 15,500 |
| 2016-05-05 | $8.41 | $8.41 | 19,300 |
| 2016-05-04 | $8.30 | $8.30 | 14,600 |
| 2016-05-03 | $8.39 | $8.39 | 29,700 |
| 2016-05-02 | $8.52 | $8.52 | 4,100 |
| 2016-04-29 | $8.50 | $8.50 | 37,400 |
| 2016-04-28 | $8.46 | $8.46 | 10,900 |
| 2016-04-27 | $8.39 | $8.39 | 30,900 |
| 2016-04-26 | $8.26 | $8.26 | 21,600 |
| 2016-04-25 | $8.31 | $8.31 | 6,700 |
| 2016-04-22 | $8.41 | $8.41 | 13,800 |
| 2016-04-21 | $8.46 | $8.46 | 20,100 |
| 2016-04-20 | $8.33 | $8.33 | 120,400 |
| 2016-04-19 | $8.31 | $8.31 | 5,200 |
| 2016-04-18 | $8.26 | $8.26 | 14,500 |
| 2016-04-15 | $8.20 | $8.20 | 6,200 |
| 2016-04-14 | $8.21 | $8.21 | 7,900 |
| 2016-04-13 | $8.17 | $8.17 | 51,800 |
| 2016-04-12 | $8.21 | $8.21 | 2,000 |
| 2016-04-11 | $8.17 | $8.17 | 11,400 |
| 2016-04-08 | $8.03 | $8.03 | 8,000 |
| 2016-04-07 | $8.07 | $8.07 | 9,900 |
| 2016-04-06 | $7.93 | $7.93 | 11,200 |
| 2016-04-05 | $8.04 | $8.04 | 29,600 |
| 2016-04-04 | $8.05 | $8.05 | 36,100 |
| 2016-04-01 | $8.00 | $8.00 | 54,300 |
| 2016-03-31 | $7.79 | $7.79 | 11,900 |
| 2016-03-30 | $7.99 | $7.99 | 42,900 |
| 2016-03-29 | $7.76 | $7.76 | 35,800 |
| 2016-03-28 | $7.78 | $7.78 | 24,500 |
| 2016-03-24 | $7.61 | $7.61 | 60,900 |
| 2016-03-23 | $7.26 | $7.26 | 1,800 |
| 2016-03-22 | $7.26 | $7.26 | 1,300 |
| 2016-03-21 | $7.24 | $7.24 | 4,400 |
| 2016-03-18 | $7.07 | $7.07 | 5,700 |
| 2016-03-17 | $7.02 | $7.02 | 33,700 |
| 2016-03-16 | $7.45 | $7.45 | 4,200 |
| 2016-03-15 | $7.24 | $7.24 | 2,600 |
| 2016-03-14 | $7.38 | $7.38 | 4,200 |
| 2016-03-11 | $7.19 | $7.19 | 6,500 |
| 2016-03-10 | $7.06 | $7.06 | 37,100 |
| 2016-03-09 | $6.80 | $6.80 | 27,200 |
| 2016-03-08 | $7.36 | $7.36 | 5,900 |
| 2016-03-07 | $7.42 | $7.42 | 8,600 |
| 2016-03-04 | $7.41 | $7.41 | 10,300 |
| 2016-03-03 | $7.72 | $7.72 | 16,400 |
| 2016-03-02 | $7.66 | $7.66 | 49,100 |
| 2016-03-01 | $7.45 | $7.45 | 8,300 |
| 2016-02-29 | $7.09 | $7.09 | 8,200 |
| 2016-02-26 | $7.20 | $7.20 | 2,600 |
| 2016-02-25 | $7.23 | $7.23 | 6,000 |
| 2016-02-24 | $7.31 | $7.31 | 12,400 |
| 2016-02-23 | $7.09 | $7.09 | 13,100 |
| 2016-02-22 | $7.19 | $7.19 | 13,300 |
| 2016-02-19 | $6.81 | $6.81 | 8,400 |
| 2016-02-18 | $6.92 | $6.92 | 5,100 |
| 2016-02-17 | $7.02 | $7.02 | 103,400 |
| 2016-02-16 | $7.04 | $7.04 | 2,400 |
| 2016-02-12 | $7.01 | $7.01 | 9,800 |
| 2016-02-11 | $6.68 | $6.68 | 16,000 |
| 2016-02-10 | $6.84 | $6.84 | 2,300 |
| 2016-02-09 | $6.69 | $6.69 | 4,100 |
| 2016-02-08 | $6.82 | $6.82 | 53,400 |
| 2016-02-05 | $6.99 | $6.99 | 13,400 |
| 2016-02-04 | $7.22 | $7.22 | 62,300 |
| 2016-02-03 | $7.40 | $7.40 | 70,000 |
| 2016-02-02 | $7.47 | $7.47 | 4,000 |
| 2016-02-01 | $7.62 | $7.62 | 4,500 |
| 2016-01-29 | $7.79 | $7.79 | 34,200 |
| 2016-01-28 | $7.61 | $7.61 | 1,900 |
| 2016-01-27 | $7.64 | $7.64 | 2,600 |
| 2016-01-26 | $7.64 | $7.64 | 13,800 |
| 2016-01-25 | $7.40 | $7.40 | 6,800 |
| 2016-01-22 | $7.60 | $7.60 | 14,800 |
| 2016-01-21 | $7.55 | $7.55 | 7,000 |
| 2016-01-20 | $7.50 | $7.50 | 112,500 |
| 2016-01-19 | $7.65 | $7.65 | 8,300 |
| 2016-01-15 | $7.70 | $7.70 | 111,400 |
| 2016-01-14 | $7.75 | $7.75 | 17,500 |
| 2016-01-13 | $7.76 | $7.76 | 107,500 |
| 2016-01-12 | $7.76 | $7.76 | 83,400 |
| 2016-01-11 | $7.90 | $7.90 | 13,900 |
| 2016-01-08 | $7.93 | $7.93 | 11,100 |
| 2016-01-07 | $7.95 | $7.95 | 53,000 |
| 2016-01-06 | $8.10 | $8.10 | 4,700 |
| 2016-01-05 | $8.13 | $8.13 | 7,000 |
| 2016-01-04 | $8.02 | $8.02 | 8,000 |