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
- 2013-02-21 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 | $9.37 | $9.37 | 3,700 |
| 2016-12-29 | $9.37 | $9.37 | 3,800 |
| 2016-12-28 | $9.40 | $9.40 | 4,200 |
| 2016-12-27 | $9.49 | $9.49 | 12,600 |
| 2016-12-23 | $9.44 | $9.44 | 7,400 |
| 2016-12-22 | $9.60 | $9.60 | 11,600 |
| 2016-12-21 | $9.35 | $9.35 | 5,900 |
| 2016-12-20 | $9.30 | $9.30 | 1,500 |
| 2016-12-19 | $9.10 | $9.10 | 3,500 |
| 2016-12-16 | $9.25 | $9.25 | 4,100 |
| 2016-12-15 | $9.35 | $9.35 | 4,400 |
| 2016-12-14 | $9.60 | $9.60 | 53,500 |
| 2016-12-13 | $9.35 | $9.35 | 5,700 |
| 2016-12-12 | $9.50 | $9.50 | 16,800 |
| 2016-12-09 | $9.50 | $9.50 | 9,200 |
| 2016-12-08 | $9.55 | $9.55 | 23,100 |
| 2016-12-07 | $9.65 | $9.65 | 2,800 |
| 2016-12-06 | $9.52 | $9.52 | 14,800 |
| 2016-12-05 | $9.51 | $9.51 | 1,100 |
| 2016-12-02 | $9.45 | $9.45 | 5,200 |
| 2016-12-01 | $9.59 | $9.59 | 2,700 |
| 2016-11-30 | $9.50 | $9.50 | 3,500 |
| 2016-11-29 | $9.40 | $9.40 | 28,500 |
| 2016-11-28 | $9.50 | $9.50 | 2,100 |
| 2016-11-25 | $9.40 | $9.40 | 0 |
| 2016-11-23 | $9.40 | $9.40 | 2,700 |
| 2016-11-22 | $9.50 | $9.50 | 2,500 |
| 2016-11-21 | $9.45 | $9.45 | 4,400 |
| 2016-11-18 | $9.50 | $9.50 | 1,200 |
| 2016-11-17 | $9.50 | $9.50 | 0 |
| 2016-11-16 | $9.50 | $9.50 | 4,900 |
| 2016-11-15 | $9.40 | $9.40 | 2,900 |
| 2016-11-14 | $9.25 | $9.25 | 4,200 |
| 2016-11-11 | $9.45 | $9.45 | 9,200 |
| 2016-11-10 | $9.50 | $9.50 | 10,400 |
| 2016-11-09 | $9.50 | $9.50 | 38,800 |
| 2016-11-08 | $9.10 | $9.10 | 1,900 |
| 2016-11-07 | $9.10 | $9.10 | 20,500 |
| 2016-11-04 | $9.25 | $9.25 | 3,000 |
| 2016-11-03 | $9.37 | $9.37 | 5,100 |
| 2016-11-02 | $9.08 | $9.08 | 12,900 |
| 2016-11-01 | $9.30 | $9.30 | 2,000 |
| 2016-10-31 | $9.31 | $9.31 | 10,500 |
| 2016-10-28 | $9.50 | $9.50 | 800 |
| 2016-10-27 | $9.50 | $9.50 | 19,400 |
| 2016-10-26 | $9.33 | $9.33 | 12,400 |
| 2016-10-25 | $9.31 | $9.31 | 18,300 |
| 2016-10-24 | $9.38 | $9.38 | 6,600 |
| 2016-10-21 | $9.50 | $9.50 | 141,900 |
| 2016-10-20 | $8.88 | $8.88 | 3,200 |
| 2016-10-19 | $8.90 | $8.90 | 9,500 |
| 2016-10-18 | $8.99 | $8.99 | 15,500 |
| 2016-10-17 | $8.90 | $8.90 | 200 |
| 2016-10-14 | $8.98 | $8.98 | 8,800 |
| 2016-10-13 | $9.07 | $9.07 | 4,200 |
| 2016-10-12 | $8.97 | $8.97 | 21,200 |
| 2016-10-11 | $8.95 | $8.95 | 121,000 |
| 2016-10-10 | $8.88 | $8.88 | 16,200 |
| 2016-10-07 | $8.85 | $8.85 | 21,000 |
| 2016-10-06 | $8.75 | $8.75 | 5,500 |
| 2016-10-05 | $8.78 | $8.78 | 10,000 |
| 2016-10-04 | $8.76 | $8.76 | 12,800 |
| 2016-10-03 | $8.89 | $8.89 | 142,600 |
| 2016-09-30 | $8.65 | $8.65 | 34,300 |
| 2016-09-29 | $8.67 | $8.67 | 14,700 |
| 2016-09-28 | $8.67 | $8.67 | 14,600 |
| 2016-09-27 | $8.64 | $8.64 | 20,800 |
| 2016-09-26 | $8.60 | $8.60 | 19,900 |
| 2016-09-23 | $8.60 | $8.60 | 27,100 |
| 2016-09-22 | $8.57 | $8.57 | 31,200 |
| 2016-09-21 | $8.55 | $8.55 | 5,600 |
| 2016-09-20 | $8.62 | $8.62 | 9,200 |
| 2016-09-19 | $8.52 | $8.52 | 10,200 |
| 2016-09-16 | $8.62 | $8.62 | 7,200 |
| 2016-09-15 | $8.62 | $8.62 | 26,600 |
| 2016-09-14 | $8.60 | $8.60 | 9,400 |
| 2016-09-13 | $8.52 | $8.52 | 11,800 |
| 2016-09-12 | $8.56 | $8.56 | 9,500 |
| 2016-09-09 | $8.51 | $8.51 | 9,900 |
| 2016-09-08 | $8.44 | $8.44 | 20,500 |
| 2016-09-07 | $8.50 | $8.50 | 22,400 |
| 2016-09-06 | $8.50 | $8.50 | 10,400 |
| 2016-09-02 | $8.62 | $8.62 | 29,900 |
| 2016-09-01 | $8.57 | $8.57 | 7,500 |
| 2016-08-31 | $8.65 | $8.65 | 21,600 |
| 2016-08-30 | $8.56 | $8.56 | 35,400 |
| 2016-08-29 | $8.49 | $8.49 | 19,100 |
| 2016-08-26 | $8.46 | $8.46 | 6,700 |
| 2016-08-25 | $8.49 | $8.49 | 11,400 |
| 2016-08-24 | $8.46 | $8.46 | 19,100 |
| 2016-08-23 | $8.60 | $8.60 | 10,700 |
| 2016-08-22 | $8.66 | $8.66 | 8,400 |
| 2016-08-19 | $8.65 | $8.65 | 7,100 |
| 2016-08-18 | $8.48 | $8.48 | 13,000 |
| 2016-08-17 | $8.50 | $8.50 | 2,200 |
| 2016-08-16 | $8.48 | $8.48 | 3,900 |
| 2016-08-15 | $8.50 | $8.50 | 11,200 |
| 2016-08-12 | $8.51 | $8.51 | 9,500 |
| 2016-08-11 | $8.52 | $8.52 | 22,200 |
| 2016-08-10 | $8.36 | $8.36 | 6,600 |
| 2016-08-09 | $8.45 | $8.45 | 11,700 |
| 2016-08-08 | $8.50 | $8.50 | 1,900 |
| 2016-08-05 | $8.59 | $8.59 | 22,900 |
| 2016-08-04 | $8.51 | $8.51 | 2,900 |
| 2016-08-03 | $8.47 | $8.47 | 21,800 |
| 2016-08-02 | $8.50 | $8.50 | 5,400 |
| 2016-08-01 | $8.56 | $8.56 | 14,500 |
| 2016-07-29 | $8.47 | $8.47 | 6,900 |
| 2016-07-28 | $8.40 | $8.40 | 4,100 |
| 2016-07-27 | $8.46 | $8.46 | 3,700 |
| 2016-07-26 | $8.41 | $8.41 | 29,900 |
| 2016-07-25 | $8.44 | $8.44 | 15,800 |
| 2016-07-22 | $8.44 | $8.44 | 12,700 |
| 2016-07-21 | $8.64 | $8.64 | 16,900 |
| 2016-07-20 | $8.36 | $8.36 | 11,500 |
| 2016-07-19 | $8.34 | $8.34 | 5,700 |
| 2016-07-18 | $8.30 | $8.30 | 6,900 |
| 2016-07-15 | $8.36 | $8.36 | 16,400 |
| 2016-07-14 | $8.42 | $8.42 | 33,300 |
| 2016-07-13 | $8.45 | $8.45 | 700 |
| 2016-07-12 | $8.51 | $8.51 | 16,100 |
| 2016-07-11 | $8.45 | $8.45 | 24,600 |
| 2016-07-08 | $8.50 | $8.50 | 18,700 |
| 2016-07-07 | $8.45 | $8.45 | 13,700 |
| 2016-07-06 | $8.59 | $8.59 | 19,800 |
| 2016-07-05 | $8.55 | $8.55 | 14,300 |
| 2016-07-01 | $8.42 | $8.42 | 36,700 |
| 2016-06-30 | $8.36 | $8.36 | 1,200 |
| 2016-06-29 | $8.36 | $8.36 | 3,000 |
| 2016-06-28 | $8.35 | $8.35 | 20,200 |
| 2016-06-27 | $8.39 | $8.39 | 5,400 |
| 2016-06-24 | $8.30 | $8.30 | 8,100 |
| 2016-06-23 | $8.32 | $8.32 | 6,600 |
| 2016-06-22 | $8.30 | $8.30 | 11,900 |
| 2016-06-21 | $8.41 | $8.41 | 16,000 |
| 2016-06-20 | $8.40 | $8.40 | 4,500 |
| 2016-06-17 | $8.40 | $8.40 | 25,100 |
| 2016-06-16 | $8.40 | $8.40 | 9,600 |
| 2016-06-15 | $8.42 | $8.42 | 13,300 |
| 2016-06-14 | $8.37 | $8.37 | 4,500 |
| 2016-06-13 | $8.40 | $8.40 | 14,400 |
| 2016-06-10 | $8.40 | $8.40 | 2,300 |
| 2016-06-09 | $8.44 | $8.44 | 24,200 |
| 2016-06-08 | $8.44 | $8.44 | 14,600 |
| 2016-06-07 | $8.47 | $8.47 | 7,700 |
| 2016-06-06 | $8.50 | $8.50 | 15,900 |
| 2016-06-03 | $8.44 | $8.44 | 11,600 |
| 2016-06-02 | $8.43 | $8.43 | 22,000 |
| 2016-06-01 | $8.42 | $8.42 | 30,300 |
| 2016-05-31 | $8.35 | $8.35 | 2,800 |
| 2016-05-27 | $8.29 | $8.29 | 17,200 |
| 2016-05-26 | $8.38 | $8.38 | 4,500 |
| 2016-05-25 | $8.30 | $8.30 | 14,400 |
| 2016-05-24 | $8.44 | $8.44 | 67,400 |
| 2016-05-23 | $8.45 | $8.45 | 8,100 |
| 2016-05-20 | $8.50 | $8.50 | 12,300 |
| 2016-05-19 | $8.60 | $8.60 | 2,600 |
| 2016-05-18 | $8.60 | $8.60 | 10,600 |
| 2016-05-17 | $8.61 | $8.61 | 4,000 |
| 2016-05-16 | $8.52 | $8.52 | 13,000 |
| 2016-05-13 | $8.60 | $8.60 | 2,600 |
| 2016-05-12 | $8.61 | $8.61 | 4,800 |
| 2016-05-11 | $8.59 | $8.59 | 10,400 |
| 2016-05-10 | $8.46 | $8.46 | 53,100 |
| 2016-05-09 | $8.55 | $8.55 | 13,400 |
| 2016-05-06 | $8.57 | $8.57 | 32,200 |
| 2016-05-05 | $8.45 | $8.45 | 32,900 |
| 2016-05-04 | $8.50 | $8.50 | 12,500 |
| 2016-05-03 | $8.51 | $8.51 | 7,500 |
| 2016-05-02 | $8.50 | $8.50 | 40,600 |
| 2016-04-29 | $8.50 | $8.50 | 49,100 |
| 2016-04-28 | $8.55 | $8.55 | 10,300 |
| 2016-04-27 | $8.55 | $8.55 | 57,100 |
| 2016-04-26 | $8.48 | $8.48 | 12,300 |
| 2016-04-25 | $8.48 | $8.48 | 2,900 |
| 2016-04-22 | $8.60 | $8.60 | 8,900 |
| 2016-04-21 | $8.53 | $8.53 | 16,600 |
| 2016-04-20 | $8.49 | $8.49 | 94,100 |
| 2016-04-19 | $8.62 | $8.62 | 16,400 |
| 2016-04-18 | $8.69 | $8.69 | 14,100 |
| 2016-04-15 | $8.63 | $8.63 | 22,500 |
| 2016-04-14 | $8.63 | $8.63 | 19,700 |
| 2016-04-13 | $8.60 | $8.60 | 22,100 |
| 2016-04-12 | $8.67 | $8.67 | 18,700 |
| 2016-04-11 | $8.65 | $8.65 | 19,100 |
| 2016-04-08 | $8.60 | $8.60 | 26,100 |
| 2016-04-07 | $8.67 | $8.67 | 7,800 |
| 2016-04-06 | $8.56 | $8.56 | 21,000 |
| 2016-04-05 | $8.55 | $8.55 | 12,100 |
| 2016-04-04 | $8.55 | $8.55 | 33,600 |
| 2016-04-01 | $8.24 | $8.24 | 8,200 |
| 2016-03-31 | $8.38 | $8.38 | 17,800 |
| 2016-03-30 | $8.39 | $8.39 | 33,700 |
| 2016-03-29 | $8.36 | $8.36 | 9,900 |
| 2016-03-28 | $8.50 | $8.50 | 30,900 |
| 2016-03-24 | $8.58 | $8.58 | 14,100 |
| 2016-03-23 | $8.25 | $8.25 | 14,400 |
| 2016-03-22 | $8.40 | $8.40 | 10,300 |
| 2016-03-21 | $8.30 | $8.30 | 32,400 |
| 2016-03-18 | $8.29 | $8.29 | 13,500 |
| 2016-03-17 | $8.25 | $8.25 | 16,700 |
| 2016-03-16 | $8.30 | $8.30 | 10,600 |
| 2016-03-15 | $8.30 | $8.30 | 17,800 |
| 2016-03-14 | $8.40 | $8.40 | 8,600 |
| 2016-03-11 | $8.32 | $8.32 | 5,600 |
| 2016-03-10 | $8.43 | $8.43 | 4,500 |
| 2016-03-09 | $8.40 | $8.40 | 2,700 |
| 2016-03-08 | $8.45 | $8.45 | 44,100 |
| 2016-03-07 | $8.45 | $8.45 | 19,700 |
| 2016-03-04 | $8.45 | $8.45 | 18,400 |
| 2016-03-03 | $8.40 | $8.40 | 31,700 |
| 2016-03-02 | $8.45 | $8.45 | 21,500 |
| 2016-03-01 | $8.43 | $8.43 | 2,900 |
| 2016-02-29 | $8.35 | $8.35 | 3,900 |
| 2016-02-26 | $8.40 | $8.40 | 3,900 |
| 2016-02-25 | $8.40 | $8.40 | 15,300 |
| 2016-02-24 | $8.39 | $8.39 | 46,000 |
| 2016-02-23 | $8.20 | $8.20 | 22,800 |
| 2016-02-22 | $8.20 | $8.20 | 109,400 |
| 2016-02-19 | $7.85 | $7.85 | 41,500 |
| 2016-02-18 | $7.92 | $7.92 | 9,600 |
| 2016-02-17 | $7.71 | $7.71 | 7,800 |
| 2016-02-16 | $7.65 | $7.65 | 17,900 |
| 2016-02-12 | $7.63 | $7.63 | 7,900 |
| 2016-02-11 | $7.68 | $7.68 | 30,600 |
| 2016-02-10 | $7.72 | $7.72 | 29,600 |
| 2016-02-09 | $7.83 | $7.83 | 21,300 |
| 2016-02-08 | $7.73 | $7.73 | 13,600 |
| 2016-02-05 | $7.90 | $7.90 | 27,300 |
| 2016-02-04 | $7.95 | $7.95 | 280,600 |
| 2016-02-03 | $8.11 | $8.11 | 13,000 |
| 2016-02-02 | $8.10 | $8.10 | 23,300 |
| 2016-02-01 | $8.03 | $8.03 | 4,400 |
| 2016-01-29 | $8.18 | $8.18 | 39,800 |
| 2016-01-28 | $8.01 | $8.01 | 17,100 |
| 2016-01-27 | $8.00 | $8.00 | 33,700 |
| 2016-01-26 | $8.00 | $8.00 | 12,900 |
| 2016-01-25 | $8.00 | $8.00 | 21,500 |
| 2016-01-22 | $7.99 | $7.99 | 11,600 |
| 2016-01-21 | $8.01 | $8.01 | 11,600 |
| 2016-01-20 | $7.77 | $7.77 | 16,000 |
| 2016-01-19 | $7.97 | $7.97 | 92,100 |
| 2016-01-15 | $8.20 | $8.20 | 15,900 |
| 2016-01-14 | $8.30 | $8.30 | 15,700 |
| 2016-01-13 | $8.16 | $8.16 | 25,600 |
| 2016-01-12 | $8.33 | $8.33 | 8,400 |
| 2016-01-11 | $8.30 | $8.30 | 28,100 |
| 2016-01-08 | $8.25 | $8.25 | 8,100 |
| 2016-01-07 | $8.38 | $8.38 | 22,300 |
| 2016-01-06 | $8.35 | $8.35 | 22,200 |
| 2016-01-05 | $8.45 | $8.45 | 13,900 |
| 2016-01-04 | $8.68 | $8.68 | 6,100 |