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
- 1996-11-18 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 | $6.12 | $6.75 | 93,000 |
| 2016-12-29 | $6.12 | $6.75 | 22,100 |
| 2016-12-28 | $6.21 | $6.85 | 39,700 |
| 2016-12-27 | $6.25 | $6.90 | 13,400 |
| 2016-12-23 | $6.28 | $6.93 | 15,800 |
| 2016-12-22 | $6.28 | $6.93 | 12,400 |
| 2016-12-21 | $6.35 | $7.01 | 9,400 |
| 2016-12-20 | $6.36 | $7.02 | 26,100 |
| 2016-12-19 | $6.45 | $7.12 | 25,700 |
| 2016-12-16 | $6.42 | $7.08 | 33,300 |
| 2016-12-15 | $6.54 | $7.22 | 73,800 |
| 2016-12-14 | $6.48 | $7.15 | 20,600 |
| 2016-12-13 | $6.60 | $7.28 | 25,700 |
| 2016-12-12 | $6.53 | $7.21 | 28,700 |
| 2016-12-09 | $6.65 | $7.34 | 10,000 |
| 2016-12-08 | $6.61 | $7.29 | 29,100 |
| 2016-12-07 | $6.54 | $7.22 | 19,200 |
| 2016-12-06 | $6.35 | $7.01 | 24,700 |
| 2016-12-05 | $6.21 | $6.85 | 74,800 |
| 2016-12-02 | $6.17 | $6.81 | 21,600 |
| 2016-12-01 | $6.05 | $6.68 | 14,700 |
| 2016-11-30 | $6.12 | $6.75 | 18,700 |
| 2016-11-29 | $6.02 | $6.64 | 16,800 |
| 2016-11-28 | $6.00 | $6.62 | 9,000 |
| 2016-11-25 | $5.96 | $6.58 | 3,900 |
| 2016-11-23 | $6.01 | $6.63 | 27,000 |
| 2016-11-22 | $5.98 | $6.60 | 19,500 |
| 2016-11-21 | $5.98 | $6.60 | 111,400 |
| 2016-11-18 | $6.01 | $6.63 | 60,300 |
| 2016-11-17 | $6.06 | $6.69 | 12,200 |
| 2016-11-16 | $6.12 | $6.75 | 27,800 |
| 2016-11-15 | $6.10 | $6.73 | 63,100 |
| 2016-11-14 | $6.06 | $6.69 | 24,000 |
| 2016-11-11 | $5.84 | $6.44 | 9,700 |
| 2016-11-10 | $5.77 | $6.37 | 8,300 |
| 2016-11-09 | $5.73 | $6.32 | 19,000 |
| 2016-11-08 | $5.73 | $6.32 | 11,000 |
| 2016-11-07 | $5.77 | $6.37 | 8,800 |
| 2016-11-04 | $5.74 | $6.33 | 8,100 |
| 2016-11-03 | $5.80 | $6.40 | 10,700 |
| 2016-11-02 | $5.79 | $6.39 | 22,700 |
| 2016-11-01 | $5.86 | $6.47 | 18,400 |
| 2016-10-31 | $5.91 | $6.52 | 29,700 |
| 2016-10-28 | $6.00 | $6.62 | 10,800 |
| 2016-10-27 | $5.65 | $6.23 | 11,900 |
| 2016-10-26 | $5.58 | $6.16 | 15,500 |
| 2016-10-25 | $5.59 | $6.17 | 16,800 |
| 2016-10-24 | $5.59 | $6.17 | 16,200 |
| 2016-10-21 | $5.58 | $6.16 | 29,700 |
| 2016-10-20 | $5.57 | $6.15 | 15,900 |
| 2016-10-19 | $5.50 | $6.07 | 19,300 |
| 2016-10-18 | $5.53 | $6.10 | 19,400 |
| 2016-10-17 | $5.55 | $6.12 | 15,100 |
| 2016-10-14 | $5.55 | $6.12 | 17,700 |
| 2016-10-13 | $5.45 | $6.01 | 431,100 |
| 2016-10-12 | $5.60 | $6.18 | 12,500 |
| 2016-10-11 | $5.57 | $6.15 | 20,700 |
| 2016-10-10 | $5.71 | $6.30 | 21,400 |
| 2016-10-07 | $5.66 | $6.25 | 9,500 |
| 2016-10-06 | $5.71 | $6.30 | 7,300 |
| 2016-10-05 | $5.73 | $6.32 | 7,900 |
| 2016-10-04 | $5.66 | $6.25 | 17,400 |
| 2016-10-03 | $5.62 | $6.20 | 15,700 |
| 2016-09-30 | $5.61 | $6.19 | 30,600 |
| 2016-09-29 | $5.58 | $6.16 | 11,600 |
| 2016-09-28 | $5.64 | $6.22 | 137,900 |
| 2016-09-27 | $5.72 | $6.31 | 35,700 |
| 2016-09-26 | $5.77 | $6.37 | 16,500 |
| 2016-09-23 | $5.83 | $6.43 | 11,900 |
| 2016-09-22 | $5.93 | $6.54 | 9,700 |
| 2016-09-21 | $5.85 | $6.45 | 19,500 |
| 2016-09-20 | $5.58 | $6.16 | 18,000 |
| 2016-09-19 | $5.50 | $6.07 | 47,600 |
| 2016-09-16 | $5.48 | $6.05 | 16,000 |
| 2016-09-15 | $5.53 | $6.10 | 42,700 |
| 2016-09-14 | $5.62 | $6.20 | 9,500 |
| 2016-09-13 | $5.66 | $6.25 | 24,500 |
| 2016-09-12 | $5.82 | $6.42 | 48,800 |
| 2016-09-09 | $5.87 | $6.48 | 13,700 |
| 2016-09-08 | $5.92 | $6.53 | 9,300 |
| 2016-09-07 | $5.93 | $6.54 | 18,100 |
| 2016-09-06 | $5.97 | $6.59 | 35,500 |
| 2016-09-02 | $6.08 | $6.71 | 29,200 |
| 2016-09-01 | $5.89 | $6.50 | 16,600 |
| 2016-08-31 | $5.80 | $6.40 | 29,500 |
| 2016-08-30 | $5.71 | $6.30 | 11,700 |
| 2016-08-29 | $5.71 | $6.30 | 98,200 |
| 2016-08-26 | $5.68 | $6.27 | 32,900 |
| 2016-08-25 | $5.72 | $6.31 | 10,000 |
| 2016-08-24 | $5.71 | $6.30 | 12,800 |
| 2016-08-23 | $5.73 | $6.32 | 22,200 |
| 2016-08-22 | $5.76 | $6.36 | 19,600 |
| 2016-08-19 | $5.79 | $6.39 | 9,900 |
| 2016-08-18 | $5.75 | $6.34 | 44,300 |
| 2016-08-17 | $5.77 | $6.37 | 19,200 |
| 2016-08-16 | $5.67 | $6.26 | 19,300 |
| 2016-08-15 | $5.82 | $6.42 | 27,400 |
| 2016-08-12 | $5.78 | $6.38 | 12,400 |
| 2016-08-11 | $5.73 | $6.32 | 15,900 |
| 2016-08-10 | $5.65 | $6.23 | 9,500 |
| 2016-08-09 | $5.72 | $6.31 | 34,300 |
| 2016-08-08 | $5.69 | $6.28 | 18,000 |
| 2016-08-05 | $5.61 | $6.19 | 47,800 |
| 2016-08-04 | $5.51 | $6.08 | 42,100 |
| 2016-08-03 | $5.29 | $5.84 | 61,800 |
| 2016-08-02 | $5.40 | $5.96 | 111,500 |
| 2016-08-01 | $5.55 | $6.12 | 78,300 |
| 2016-07-29 | $5.58 | $6.16 | 19,800 |
| 2016-07-28 | $5.49 | $6.06 | 50,400 |
| 2016-07-27 | $5.74 | $6.33 | 51,200 |
| 2016-07-26 | $5.62 | $6.20 | 43,500 |
| 2016-07-25 | $5.67 | $6.26 | 45,200 |
| 2016-07-22 | $5.60 | $6.18 | 32,400 |
| 2016-07-21 | $5.60 | $6.18 | 29,400 |
| 2016-07-20 | $5.58 | $6.16 | 80,300 |
| 2016-07-19 | $5.64 | $6.22 | 35,700 |
| 2016-07-18 | $5.79 | $6.39 | 48,500 |
| 2016-07-15 | $5.79 | $6.39 | 25,800 |
| 2016-07-14 | $5.70 | $6.29 | 27,400 |
| 2016-07-13 | $5.72 | $6.31 | 79,200 |
| 2016-07-12 | $5.67 | $6.26 | 278,200 |
| 2016-07-11 | $5.38 | $5.94 | 44,500 |
| 2016-07-08 | $5.15 | $5.68 | 54,500 |
| 2016-07-07 | $5.10 | $5.63 | 94,500 |
| 2016-07-06 | $5.04 | $5.56 | 192,300 |
| 2016-07-05 | $5.13 | $5.66 | 39,700 |
| 2016-07-01 | $5.17 | $5.70 | 75,000 |
| 2016-06-30 | $5.21 | $5.75 | 44,200 |
| 2016-06-29 | $5.22 | $5.76 | 35,300 |
| 2016-06-28 | $5.11 | $5.64 | 78,000 |
| 2016-06-27 | $5.11 | $5.64 | 71,700 |
| 2016-06-24 | $5.59 | $6.17 | 54,400 |
| 2016-06-23 | $5.77 | $6.37 | 31,700 |
| 2016-06-22 | $5.53 | $6.10 | 68,000 |
| 2016-06-21 | $5.62 | $6.20 | 79,700 |
| 2016-06-20 | $5.55 | $6.12 | 87,600 |
| 2016-06-17 | $5.37 | $5.93 | 104,300 |
| 2016-06-16 | $5.37 | $5.93 | 100,800 |
| 2016-06-15 | $5.39 | $5.95 | 145,000 |
| 2016-06-14 | $5.38 | $5.94 | 194,700 |
| 2016-06-13 | $5.41 | $5.97 | 48,600 |
| 2016-06-10 | $5.45 | $6.01 | 675,400 |
| 2016-06-09 | $5.65 | $6.23 | 46,900 |
| 2016-06-08 | $5.73 | $6.32 | 458,300 |
| 2016-06-07 | $5.67 | $6.26 | 189,800 |
| 2016-06-06 | $5.60 | $6.18 | 33,500 |
| 2016-06-03 | $5.60 | $6.18 | 36,500 |
| 2016-06-02 | $5.64 | $6.22 | 55,900 |
| 2016-06-01 | $5.71 | $6.30 | 72,300 |
| 2016-05-31 | $5.73 | $6.32 | 25,700 |
| 2016-05-27 | $5.75 | $6.34 | 23,100 |
| 2016-05-26 | $5.77 | $6.37 | 28,900 |
| 2016-05-25 | $5.86 | $6.47 | 17,100 |
| 2016-05-24 | $5.79 | $6.39 | 66,600 |
| 2016-05-23 | $5.71 | $6.30 | 30,100 |
| 2016-05-20 | $5.70 | $6.29 | 35,000 |
| 2016-05-19 | $5.63 | $6.21 | 27,000 |
| 2016-05-18 | $5.66 | $6.25 | 46,200 |
| 2016-05-17 | $5.60 | $6.18 | 118,500 |
| 2016-05-16 | $5.61 | $6.19 | 77,900 |
| 2016-05-13 | $5.55 | $6.12 | 22,300 |
| 2016-05-12 | $5.70 | $6.29 | 52,700 |
| 2016-05-11 | $5.65 | $6.23 | 24,000 |
| 2016-05-10 | $5.83 | $6.43 | 123,800 |
| 2016-05-09 | $5.65 | $6.23 | 31,400 |
| 2016-05-06 | $5.65 | $6.23 | 46,300 |
| 2016-05-05 | $5.74 | $6.33 | 35,600 |
| 2016-05-04 | $5.75 | $6.34 | 31,200 |
| 2016-05-03 | $5.75 | $6.34 | 50,100 |
| 2016-05-02 | $5.88 | $6.49 | 15,200 |
| 2016-04-29 | $5.85 | $6.45 | 39,000 |
| 2016-04-28 | $5.94 | $6.55 | 15,700 |
| 2016-04-27 | $6.38 | $7.04 | 20,800 |
| 2016-04-26 | $6.33 | $6.98 | 7,900 |
| 2016-04-25 | $6.42 | $7.08 | 11,900 |
| 2016-04-22 | $6.55 | $7.23 | 7,500 |
| 2016-04-21 | $6.35 | $7.01 | 17,900 |
| 2016-04-20 | $6.35 | $7.01 | 12,200 |
| 2016-04-19 | $6.28 | $6.93 | 43,400 |
| 2016-04-18 | $6.22 | $6.86 | 22,900 |
| 2016-04-15 | $6.19 | $6.83 | 19,700 |
| 2016-04-14 | $6.26 | $6.91 | 38,800 |
| 2016-04-13 | $6.29 | $6.94 | 13,800 |
| 2016-04-12 | $6.28 | $6.93 | 20,600 |
| 2016-04-11 | $6.01 | $6.63 | 23,900 |
| 2016-04-08 | $6.02 | $6.64 | 42,600 |
| 2016-04-07 | $5.88 | $6.49 | 27,200 |
| 2016-04-06 | $5.90 | $6.51 | 27,900 |
| 2016-04-05 | $5.82 | $6.42 | 849,700 |
| 2016-04-04 | $6.06 | $6.69 | 41,500 |
| 2016-04-01 | $6.04 | $6.66 | 15,300 |
| 2016-03-31 | $6.17 | $6.81 | 22,600 |
| 2016-03-30 | $6.26 | $6.91 | 10,000 |
| 2016-03-29 | $6.25 | $6.90 | 19,700 |
| 2016-03-28 | $6.23 | $6.87 | 21,000 |
| 2016-03-24 | $6.14 | $6.77 | 20,300 |
| 2016-03-23 | $6.22 | $6.86 | 5,700 |
| 2016-03-22 | $6.28 | $6.93 | 17,500 |
| 2016-03-21 | $6.28 | $6.93 | 37,800 |
| 2016-03-18 | $6.29 | $6.94 | 15,900 |
| 2016-03-17 | $6.23 | $6.87 | 31,500 |
| 2016-03-16 | $6.26 | $6.91 | 62,200 |
| 2016-03-15 | $6.35 | $7.01 | 24,000 |
| 2016-03-14 | $6.42 | $7.08 | 14,300 |
| 2016-03-11 | $6.52 | $7.19 | 21,300 |
| 2016-03-10 | $6.27 | $6.92 | 20,700 |
| 2016-03-09 | $6.37 | $7.03 | 24,900 |
| 2016-03-08 | $6.39 | $7.05 | 26,000 |
| 2016-03-07 | $6.49 | $7.16 | 12,100 |
| 2016-03-04 | $6.48 | $7.15 | 11,500 |
| 2016-03-03 | $6.41 | $7.07 | 18,500 |
| 2016-03-02 | $6.26 | $6.91 | 29,500 |
| 2016-03-01 | $6.19 | $6.83 | 53,000 |
| 2016-02-29 | $5.98 | $6.60 | 89,900 |
| 2016-02-26 | $6.02 | $6.64 | 74,000 |
| 2016-02-25 | $5.99 | $6.61 | 42,600 |
| 2016-02-24 | $5.96 | $6.58 | 35,900 |
| 2016-02-23 | $5.88 | $6.49 | 119,800 |
| 2016-02-22 | $6.07 | $6.70 | 50,200 |
| 2016-02-19 | $5.94 | $6.55 | 34,200 |
| 2016-02-18 | $5.93 | $6.54 | 53,300 |
| 2016-02-17 | $5.98 | $6.60 | 220,200 |
| 2016-02-16 | $5.87 | $6.48 | 64,300 |
| 2016-02-12 | $5.52 | $6.09 | 45,800 |
| 2016-02-11 | $5.64 | $6.22 | 45,900 |
| 2016-02-10 | $5.69 | $6.28 | 25,400 |
| 2016-02-09 | $5.72 | $6.31 | 137,500 |
| 2016-02-08 | $6.00 | $6.62 | 31,800 |
| 2016-02-05 | $5.97 | $6.59 | 37,500 |
| 2016-02-04 | $6.19 | $6.83 | 25,700 |
| 2016-02-03 | $6.21 | $6.85 | 96,700 |
| 2016-02-02 | $6.25 | $6.90 | 180,500 |
| 2016-02-01 | $6.43 | $7.09 | 50,600 |
| 2016-01-29 | $6.38 | $7.04 | 59,300 |
| 2016-01-28 | $6.20 | $6.84 | 82,000 |
| 2016-01-27 | $5.96 | $6.58 | 52,500 |
| 2016-01-26 | $5.95 | $6.57 | 235,800 |
| 2016-01-25 | $5.86 | $6.47 | 230,000 |
| 2016-01-22 | $6.00 | $6.62 | 85,800 |
| 2016-01-21 | $5.72 | $6.31 | 112,900 |
| 2016-01-20 | $5.70 | $6.29 | 172,500 |
| 2016-01-19 | $5.87 | $6.48 | 503,800 |
| 2016-01-15 | $5.82 | $6.42 | 200,300 |
| 2016-01-14 | $5.97 | $6.59 | 86,400 |
| 2016-01-13 | $5.85 | $6.45 | 108,400 |
| 2016-01-12 | $5.87 | $6.48 | 202,300 |
| 2016-01-11 | $5.88 | $6.49 | 50,300 |
| 2016-01-08 | $5.84 | $6.44 | 54,800 |
| 2016-01-07 | $6.00 | $6.62 | 85,700 |
| 2016-01-06 | $6.08 | $6.71 | 46,500 |
| 2016-01-05 | $6.16 | $6.80 | 76,100 |
| 2016-01-04 | $6.11 | $6.74 | 271,700 |