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
- 2012-08-17 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 | $9.15 | $9.23 | 0 |
| 2016-12-29 | $9.15 | $9.23 | 600 |
| 2016-12-28 | $9.09 | $9.17 | 4,800 |
| 2016-12-27 | $9.20 | $9.26 | 0 |
| 2016-12-23 | $9.20 | $9.26 | 11,800 |
| 2016-12-22 | $9.24 | $9.31 | 8,900 |
| 2016-12-21 | $9.30 | $9.36 | 174,400 |
| 2016-12-20 | $9.41 | $9.48 | 3,800 |
| 2016-12-19 | $9.64 | $9.71 | 0 |
| 2016-12-16 | $9.64 | $9.71 | 2,300 |
| 2016-12-15 | $9.78 | $9.85 | 0 |
| 2016-12-14 | $9.78 | $9.85 | 0 |
| 2016-12-13 | $9.78 | $9.85 | 13,000 |
| 2016-12-12 | $9.78 | $9.85 | 9,900 |
| 2016-12-09 | $9.78 | $9.85 | 7,000 |
| 2016-12-08 | $9.75 | $9.81 | 100 |
| 2016-12-07 | $8.59 | $8.65 | 0 |
| 2016-12-06 | $8.59 | $8.65 | 0 |
| 2016-12-05 | $8.59 | $8.65 | 0 |
| 2016-12-02 | $8.59 | $8.65 | 28,600 |
| 2016-12-01 | $8.47 | $8.53 | 500 |
| 2016-11-30 | $8.30 | $8.36 | 7,000 |
| 2016-11-29 | $8.30 | $8.36 | 1,600 |
| 2016-11-28 | $8.41 | $8.47 | 12,200 |
| 2016-11-25 | $8.31 | $8.37 | 500 |
| 2016-11-23 | $8.50 | $8.56 | 24,000 |
| 2016-11-22 | $8.36 | $8.42 | 21,500 |
| 2016-11-21 | $8.43 | $8.49 | 42,600 |
| 2016-11-18 | $8.52 | $8.58 | 8,700 |
| 2016-11-17 | $8.92 | $8.98 | 700 |
| 2016-11-16 | $8.37 | $8.43 | 31,900 |
| 2016-11-15 | $8.28 | $8.34 | 111,200 |
| 2016-11-14 | $9.00 | $9.06 | 500 |
| 2016-11-11 | $9.05 | $9.11 | 0 |
| 2016-11-10 | $9.05 | $9.11 | 12,600 |
| 2016-11-09 | $9.03 | $9.09 | 10,700 |
| 2016-11-08 | $9.34 | $9.41 | 6,400 |
| 2016-11-07 | $9.67 | $9.74 | 1,000 |
| 2016-11-04 | $9.89 | $9.96 | 3,700 |
| 2016-11-03 | $9.89 | $9.96 | 0 |
| 2016-11-02 | $9.89 | $9.96 | 0 |
| 2016-11-01 | $9.89 | $9.96 | 6,300 |
| 2016-10-31 | $9.89 | $9.96 | 0 |
| 2016-10-28 | $9.89 | $9.96 | 0 |
| 2016-10-27 | $9.89 | $9.96 | 0 |
| 2016-10-26 | $9.89 | $9.96 | 1,100 |
| 2016-10-25 | $9.89 | $9.96 | 0 |
| 2016-10-24 | $9.89 | $9.96 | 5,700 |
| 2016-10-21 | $9.89 | $9.96 | 4,400 |
| 2016-10-20 | $9.89 | $9.96 | 0 |
| 2016-10-19 | $9.89 | $9.96 | 0 |
| 2016-10-18 | $9.89 | $9.96 | 2,000 |
| 2016-10-17 | $9.74 | $9.81 | 0 |
| 2016-10-14 | $9.74 | $9.81 | 0 |
| 2016-10-13 | $9.74 | $9.81 | 43,100 |
| 2016-10-12 | $9.74 | $9.81 | 0 |
| 2016-10-11 | $9.74 | $9.81 | 1,800 |
| 2016-10-10 | $9.89 | $9.96 | 0 |
| 2016-10-07 | $9.89 | $9.96 | 0 |
| 2016-10-06 | $9.89 | $9.96 | 2,200 |
| 2016-10-05 | $9.87 | $9.93 | 0 |
| 2016-10-04 | $9.87 | $9.93 | 3,263 |
| 2016-10-03 | $9.87 | $9.93 | 2,510 |
| 2016-09-30 | $9.99 | $10.05 | 0 |
| 2016-09-29 | $9.99 | $10.05 | 12,676 |
| 2016-09-28 | $9.74 | $9.80 | 9,538 |
| 2016-09-27 | $9.61 | $9.66 | 0 |
| 2016-09-26 | $9.61 | $9.66 | 0 |
| 2016-09-23 | $9.61 | $9.66 | 628 |
| 2016-09-22 | $9.54 | $9.59 | 64,758 |
| 2016-09-21 | $9.19 | $9.24 | 628 |
| 2016-09-20 | $8.87 | $8.92 | 0 |
| 2016-09-19 | $8.87 | $8.92 | 0 |
| 2016-09-16 | $8.87 | $8.92 | 2,636 |
| 2016-09-15 | $9.01 | $9.06 | 1,381 |
| 2016-09-14 | $8.49 | $8.54 | 2,761 |
| 2016-09-13 | $8.41 | $8.45 | 8,158 |
| 2016-09-12 | $8.68 | $8.73 | 4,016 |
| 2016-09-09 | $8.72 | $8.77 | 2,887 |
| 2016-09-08 | $8.67 | $8.72 | 4,267 |
| 2016-09-07 | $8.60 | $8.64 | 628 |
| 2016-09-06 | $8.57 | $8.61 | 5,271 |
| 2016-09-02 | $8.52 | $8.57 | 59,487 |
| 2016-09-01 | $8.28 | $8.32 | 126 |
| 2016-08-31 | $8.33 | $8.38 | 3,138 |
| 2016-08-30 | $8.30 | $8.35 | 1,004 |
| 2016-08-29 | $8.37 | $8.42 | 628 |
| 2016-08-26 | $8.41 | $8.45 | 628 |
| 2016-08-25 | $8.33 | $8.37 | 10,919 |
| 2016-08-24 | $8.35 | $8.39 | 0 |
| 2016-08-23 | $8.35 | $8.39 | 0 |
| 2016-08-22 | $8.35 | $8.39 | 879 |
| 2016-08-19 | $8.33 | $8.37 | 753 |
| 2016-08-18 | $8.32 | $8.36 | 2,259 |
| 2016-08-17 | $8.40 | $8.44 | 6,275 |
| 2016-08-16 | $8.49 | $8.53 | 126 |
| 2016-08-15 | $8.42 | $8.46 | 0 |
| 2016-08-12 | $8.42 | $8.46 | 32,630 |
| 2016-08-11 | $8.60 | $8.64 | 5,648 |
| 2016-08-10 | $8.37 | $8.41 | 0 |
| 2016-08-09 | $8.37 | $8.41 | 4,267 |
| 2016-08-08 | $8.37 | $8.41 | 0 |
| 2016-08-05 | $8.37 | $8.41 | 20,206 |
| 2016-08-04 | $8.50 | $8.55 | 0 |
| 2016-08-03 | $8.50 | $8.55 | 3,765 |
| 2016-08-02 | $8.48 | $8.53 | 377 |
| 2016-08-01 | $8.32 | $8.36 | 0 |
| 2016-07-29 | $8.32 | $8.36 | 0 |
| 2016-07-28 | $8.32 | $8.36 | 23,343 |
| 2016-07-27 | $8.42 | $8.47 | 45,933 |
| 2016-07-26 | $8.55 | $8.59 | 23,092 |
| 2016-07-25 | $9.02 | $9.07 | 0 |
| 2016-07-22 | $9.02 | $9.07 | 251 |
| 2016-07-21 | $8.94 | $8.98 | 3,891 |
| 2016-07-20 | $8.76 | $8.81 | 0 |
| 2016-07-19 | $8.76 | $8.81 | 0 |
| 2016-07-18 | $8.76 | $8.81 | 0 |
| 2016-07-15 | $8.76 | $8.81 | 3,765 |
| 2016-07-14 | $8.92 | $8.97 | 0 |
| 2016-07-13 | $8.92 | $8.97 | 166,413 |
| 2016-07-12 | $8.76 | $8.81 | 0 |
| 2016-07-11 | $8.76 | $8.81 | 7,028 |
| 2016-07-08 | $8.65 | $8.69 | 6,903 |
| 2016-07-07 | $8.35 | $8.39 | 17,947 |
| 2016-07-06 | $8.27 | $8.32 | 5,146 |
| 2016-07-05 | $8.45 | $8.50 | 34,262 |
| 2016-07-01 | $8.34 | $8.38 | 0 |
| 2016-06-30 | $8.34 | $8.38 | 1,632 |
| 2016-06-29 | $8.32 | $8.37 | 78,814 |
| 2016-06-28 | $8.14 | $8.19 | 69,527 |
| 2016-06-27 | $8.07 | $8.10 | 377 |
| 2016-06-24 | $8.78 | $8.81 | 5,020 |
| 2016-06-23 | $9.19 | $9.22 | 322,159 |
| 2016-06-22 | $8.88 | $8.91 | 0 |
| 2016-06-21 | $8.88 | $8.91 | 8,409 |
| 2016-06-20 | $8.86 | $8.89 | 83,458 |
| 2016-06-17 | $8.84 | $8.87 | 1,883 |
| 2016-06-16 | $8.88 | $8.91 | 12,425 |
| 2016-06-15 | $9.16 | $9.19 | 0 |
| 2016-06-14 | $9.16 | $9.19 | 9,162 |
| 2016-06-13 | $9.26 | $9.29 | 0 |
| 2016-06-10 | $9.26 | $9.29 | 1,255 |
| 2016-06-09 | $9.33 | $9.36 | 2,761 |
| 2016-06-08 | $9.42 | $9.45 | 0 |
| 2016-06-07 | $9.42 | $9.45 | 3,138 |
| 2016-06-06 | $9.39 | $9.42 | 3,138 |
| 2016-06-03 | $9.44 | $9.47 | 126 |
| 2016-06-02 | $9.20 | $9.23 | 377 |
| 2016-06-01 | $9.37 | $9.40 | 0 |
| 2016-05-31 | $9.37 | $9.40 | 0 |
| 2016-05-27 | $9.37 | $9.40 | 0 |
| 2016-05-26 | $9.37 | $9.40 | 628 |
| 2016-05-25 | $9.16 | $9.19 | 0 |
| 2016-05-24 | $9.16 | $9.19 | 62,876 |
| 2016-05-23 | $9.16 | $9.19 | 0 |
| 2016-05-20 | $9.16 | $9.19 | 5,522 |
| 2016-05-19 | $9.09 | $9.12 | 0 |
| 2016-05-18 | $9.09 | $9.12 | 0 |
| 2016-05-17 | $9.09 | $9.12 | 5,773 |
| 2016-05-16 | $9.11 | $9.14 | 19,327 |
| 2016-05-13 | $9.27 | $9.30 | 0 |
| 2016-05-12 | $9.27 | $9.30 | 7,028 |
| 2016-05-11 | $9.39 | $9.42 | 753 |
| 2016-05-10 | $9.01 | $9.04 | 0 |
| 2016-05-09 | $9.01 | $9.04 | 0 |
| 2016-05-06 | $9.01 | $9.04 | 628 |
| 2016-05-05 | $9.06 | $9.09 | 72,037 |
| 2016-05-04 | $8.47 | $8.49 | 1,381 |
| 2016-05-03 | $8.75 | $8.78 | 3,891 |
| 2016-05-02 | $8.92 | $8.95 | 628 |
| 2016-04-29 | $9.04 | $9.07 | 753 |
| 2016-04-28 | $9.20 | $9.23 | 0 |
| 2016-04-27 | $9.20 | $9.23 | 0 |
| 2016-04-26 | $9.20 | $9.23 | 0 |
| 2016-04-25 | $9.20 | $9.23 | 93,874 |
| 2016-04-22 | $9.31 | $9.34 | 251 |
| 2016-04-21 | $9.35 | $9.38 | 0 |
| 2016-04-20 | $9.35 | $9.38 | 5,146 |
| 2016-04-19 | $9.24 | $9.27 | 6,275 |
| 2016-04-18 | $9.09 | $9.12 | 0 |
| 2016-04-15 | $9.09 | $9.12 | 19,327 |
| 2016-04-14 | $9.05 | $9.08 | 32,003 |
| 2016-04-13 | $9.00 | $9.03 | 10,668 |
| 2016-04-12 | $9.12 | $9.15 | 21,837 |
| 2016-04-11 | $8.66 | $8.69 | 1,506 |
| 2016-04-08 | $8.59 | $8.62 | 7,530 |
| 2016-04-07 | $8.64 | $8.67 | 0 |
| 2016-04-06 | $8.64 | $8.67 | 12,801 |
| 2016-04-05 | $8.74 | $8.77 | 0 |
| 2016-04-04 | $8.74 | $8.77 | 0 |
| 2016-04-01 | $8.74 | $8.77 | 85,968 |
| 2016-03-31 | $8.58 | $8.61 | 66,390 |
| 2016-03-30 | $8.23 | $8.25 | 0 |
| 2016-03-29 | $8.23 | $8.25 | 10,040 |
| 2016-03-28 | $8.13 | $8.14 | 10,919 |
| 2016-03-24 | $8.87 | $8.89 | 0 |
| 2016-03-23 | $8.87 | $8.89 | 0 |
| 2016-03-22 | $8.87 | $8.89 | 89,231 |
| 2016-03-21 | $9.36 | $9.37 | 0 |
| 2016-03-18 | $9.36 | $9.37 | 6,150 |
| 2016-03-17 | $9.36 | $9.37 | 0 |
| 2016-03-16 | $9.36 | $9.37 | 0 |
| 2016-03-15 | $9.36 | $9.37 | 0 |
| 2016-03-14 | $9.36 | $9.37 | 0 |
| 2016-03-11 | $9.36 | $9.37 | 1,004 |
| 2016-03-10 | $9.11 | $9.13 | 0 |
| 2016-03-09 | $9.11 | $9.13 | 251 |
| 2016-03-08 | $9.30 | $9.32 | 4,644 |
| 2016-03-07 | $9.33 | $9.35 | 1,883 |
| 2016-03-04 | $9.07 | $9.08 | 0 |
| 2016-03-03 | $9.07 | $9.08 | 377 |
| 2016-03-02 | $8.66 | $8.67 | 0 |
| 2016-03-01 | $8.66 | $8.67 | 16,315 |
| 2016-02-29 | $8.49 | $8.50 | 69,402 |
| 2016-02-26 | $8.49 | $8.51 | 0 |
| 2016-02-25 | $8.49 | $8.51 | 251 |
| 2016-02-24 | $8.03 | $8.04 | 0 |
| 2016-02-23 | $8.03 | $8.04 | 0 |
| 2016-02-22 | $8.03 | $8.04 | 0 |
| 2016-02-19 | $8.03 | $8.04 | 8,032 |
| 2016-02-18 | $8.34 | $8.36 | 628 |
| 2016-02-17 | $8.27 | $8.28 | 753 |
| 2016-02-16 | $7.52 | $7.54 | 7,530 |
| 2016-02-12 | $7.04 | $7.05 | 41,666 |
| 2016-02-11 | $6.61 | $6.62 | 502 |
| 2016-02-10 | $7.38 | $7.39 | 6,275 |
| 2016-02-09 | $7.36 | $7.37 | 78,312 |
| 2016-02-08 | $7.36 | $7.37 | 17,821 |
| 2016-02-05 | $8.19 | $8.20 | 0 |
| 2016-02-04 | $8.19 | $8.20 | 40,035 |
| 2016-02-03 | $8.00 | $8.02 | 0 |
| 2016-02-02 | $8.00 | $8.02 | 3,138 |
| 2016-02-01 | $8.36 | $8.38 | 9,287 |
| 2016-01-29 | $7.92 | $7.93 | 0 |
| 2016-01-28 | $7.92 | $7.93 | 2,510 |
| 2016-01-27 | $7.76 | $7.78 | 0 |
| 2016-01-26 | $7.76 | $7.78 | 0 |
| 2016-01-25 | $7.76 | $7.78 | 0 |
| 2016-01-22 | $7.76 | $7.78 | 0 |
| 2016-01-21 | $7.76 | $7.78 | 0 |
| 2016-01-20 | $7.76 | $7.78 | 6,275 |
| 2016-01-19 | $8.33 | $8.34 | 0 |
| 2016-01-15 | $8.33 | $8.34 | 1,255 |
| 2016-01-14 | $8.71 | $8.72 | 0 |
| 2016-01-13 | $8.71 | $8.72 | 0 |
| 2016-01-12 | $8.71 | $8.72 | 0 |
| 2016-01-11 | $8.71 | $8.72 | 0 |
| 2016-01-08 | $8.71 | $8.72 | 15,562 |
| 2016-01-07 | $8.69 | $8.70 | 53,965 |
| 2016-01-06 | $9.37 | $9.39 | 0 |
| 2016-01-05 | $9.37 | $9.39 | 3,012 |
| 2016-01-04 | $9.64 | $9.66 | 6,024 |