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
- 2010-06-09 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 | $6.94 | $8.00 | 0 |
| 2016-12-29 | $6.94 | $8.00 | 1,300 |
| 2016-12-28 | $6.90 | $7.96 | 0 |
| 2016-12-27 | $6.90 | $7.96 | 0 |
| 2016-12-23 | $6.90 | $7.96 | 2,100 |
| 2016-12-22 | $6.93 | $7.99 | 142,000 |
| 2016-12-21 | $6.81 | $7.85 | 0 |
| 2016-12-20 | $6.81 | $7.85 | 0 |
| 2016-12-19 | $6.81 | $7.85 | 5,500 |
| 2016-12-16 | $6.73 | $7.76 | 0 |
| 2016-12-15 | $6.73 | $7.76 | 1,200 |
| 2016-12-14 | $6.83 | $7.87 | 2,200 |
| 2016-12-13 | $6.47 | $7.46 | 0 |
| 2016-12-12 | $6.47 | $7.46 | 0 |
| 2016-12-09 | $6.47 | $7.46 | 0 |
| 2016-12-08 | $6.47 | $7.46 | 2,500 |
| 2016-12-07 | $6.47 | $7.46 | 0 |
| 2016-12-06 | $6.47 | $7.46 | 0 |
| 2016-12-05 | $6.47 | $7.46 | 0 |
| 2016-12-02 | $6.47 | $7.46 | 62,000 |
| 2016-12-01 | $6.47 | $7.46 | 56,200 |
| 2016-11-30 | $6.47 | $7.46 | 0 |
| 2016-11-29 | $6.47 | $7.46 | 0 |
| 2016-11-28 | $6.47 | $7.46 | 0 |
| 2016-11-25 | $6.47 | $7.46 | 20,000 |
| 2016-11-23 | $6.47 | $7.46 | 0 |
| 2016-11-22 | $6.47 | $7.46 | 40,200 |
| 2016-11-21 | $6.41 | $7.39 | 50,000 |
| 2016-11-18 | $6.41 | $7.39 | 46,300 |
| 2016-11-17 | $6.68 | $7.70 | 70,000 |
| 2016-11-16 | $6.68 | $7.70 | 60,300 |
| 2016-11-15 | $6.71 | $7.74 | 0 |
| 2016-11-14 | $6.71 | $7.74 | 900 |
| 2016-11-11 | $7.24 | $8.35 | 0 |
| 2016-11-10 | $7.24 | $8.35 | 0 |
| 2016-11-09 | $7.24 | $8.35 | 0 |
| 2016-11-08 | $7.24 | $8.35 | 0 |
| 2016-11-07 | $7.24 | $8.35 | 0 |
| 2016-11-04 | $7.24 | $8.35 | 0 |
| 2016-11-03 | $7.24 | $8.35 | 0 |
| 2016-11-02 | $7.24 | $8.35 | 0 |
| 2016-11-01 | $7.24 | $8.35 | 0 |
| 2016-10-31 | $7.24 | $8.35 | 0 |
| 2016-10-28 | $7.24 | $8.35 | 0 |
| 2016-10-27 | $7.24 | $8.35 | 1,400 |
| 2016-10-26 | $7.26 | $8.37 | 0 |
| 2016-10-25 | $7.26 | $8.37 | 300 |
| 2016-10-24 | $7.49 | $8.64 | 0 |
| 2016-10-21 | $7.49 | $8.64 | 0 |
| 2016-10-20 | $7.49 | $8.64 | 1,800 |
| 2016-10-19 | $7.32 | $8.44 | 0 |
| 2016-10-18 | $7.32 | $8.44 | 0 |
| 2016-10-17 | $7.32 | $8.44 | 300 |
| 2016-10-14 | $7.42 | $8.55 | 7,500 |
| 2016-10-13 | $7.22 | $8.32 | 0 |
| 2016-10-12 | $7.22 | $8.32 | 0 |
| 2016-10-11 | $7.22 | $8.32 | 0 |
| 2016-10-10 | $7.22 | $8.32 | 200 |
| 2016-10-07 | $6.89 | $7.94 | 0 |
| 2016-10-06 | $6.89 | $7.94 | 0 |
| 2016-10-05 | $6.89 | $7.94 | 0 |
| 2016-10-04 | $6.89 | $7.94 | 1,000 |
| 2016-10-03 | $6.99 | $8.06 | 0 |
| 2016-09-30 | $6.99 | $8.06 | 0 |
| 2016-09-29 | $6.99 | $8.06 | 1,500 |
| 2016-09-28 | $7.28 | $8.39 | 0 |
| 2016-09-27 | $7.28 | $8.39 | 0 |
| 2016-09-26 | $7.28 | $8.39 | 0 |
| 2016-09-23 | $7.28 | $8.39 | 0 |
| 2016-09-22 | $7.28 | $8.39 | 3,400 |
| 2016-09-21 | $7.03 | $8.11 | 0 |
| 2016-09-20 | $7.03 | $8.11 | 600 |
| 2016-09-19 | $7.20 | $8.30 | 100 |
| 2016-09-16 | $7.10 | $8.19 | 700 |
| 2016-09-15 | $7.64 | $8.81 | 0 |
| 2016-09-14 | $7.64 | $8.81 | 0 |
| 2016-09-13 | $7.64 | $8.81 | 400 |
| 2016-09-12 | $8.00 | $9.22 | 2,000 |
| 2016-09-09 | $9.29 | $10.71 | 2,000 |
| 2016-09-08 | $9.06 | $10.45 | 0 |
| 2016-09-07 | $9.06 | $10.45 | 0 |
| 2016-09-06 | $9.06 | $10.45 | 0 |
| 2016-09-02 | $9.06 | $10.45 | 0 |
| 2016-09-01 | $9.06 | $10.45 | 8,600 |
| 2016-08-31 | $9.25 | $10.66 | 0 |
| 2016-08-30 | $9.25 | $10.66 | 100 |
| 2016-08-29 | $9.12 | $10.51 | 0 |
| 2016-08-26 | $9.12 | $10.51 | 500 |
| 2016-08-25 | $9.30 | $10.72 | 0 |
| 2016-08-24 | $9.30 | $10.72 | 1,000 |
| 2016-08-23 | $9.26 | $10.68 | 300 |
| 2016-08-22 | $9.22 | $10.63 | 400 |
| 2016-08-19 | $9.18 | $10.58 | 400 |
| 2016-08-18 | $9.34 | $10.77 | 1,200 |
| 2016-08-17 | $9.68 | $11.16 | 0 |
| 2016-08-16 | $9.68 | $11.16 | 0 |
| 2016-08-15 | $9.68 | $11.16 | 1,300 |
| 2016-08-12 | $9.65 | $11.13 | 0 |
| 2016-08-11 | $9.65 | $11.13 | 0 |
| 2016-08-10 | $9.65 | $11.13 | 200 |
| 2016-08-09 | $10.19 | $11.75 | 0 |
| 2016-08-08 | $10.19 | $11.75 | 0 |
| 2016-08-05 | $10.19 | $11.75 | 0 |
| 2016-08-04 | $10.19 | $11.75 | 21,000 |
| 2016-08-03 | $10.33 | $11.91 | 0 |
| 2016-08-02 | $10.33 | $11.91 | 2,500 |
| 2016-08-01 | $10.33 | $11.91 | 0 |
| 2016-07-29 | $10.33 | $11.91 | 0 |
| 2016-07-28 | $10.33 | $11.91 | 0 |
| 2016-07-27 | $10.33 | $11.91 | 0 |
| 2016-07-26 | $10.33 | $11.91 | 0 |
| 2016-07-25 | $10.33 | $11.91 | 5,700 |
| 2016-07-22 | $10.33 | $11.91 | 0 |
| 2016-07-21 | $10.33 | $11.91 | 0 |
| 2016-07-20 | $10.33 | $11.91 | 500 |
| 2016-07-19 | $10.42 | $12.01 | 0 |
| 2016-07-18 | $10.42 | $12.01 | 0 |
| 2016-07-15 | $10.42 | $12.01 | 0 |
| 2016-07-14 | $10.42 | $12.01 | 1,000 |
| 2016-07-13 | $10.27 | $11.84 | 0 |
| 2016-07-12 | $10.27 | $11.84 | 700 |
| 2016-07-11 | $10.16 | $11.71 | 0 |
| 2016-07-08 | $10.16 | $11.71 | 0 |
| 2016-07-07 | $10.16 | $11.71 | 700 |
| 2016-07-06 | $10.10 | $11.64 | 0 |
| 2016-07-05 | $10.10 | $11.64 | 0 |
| 2016-07-01 | $10.10 | $11.64 | 800 |
| 2016-06-30 | $10.24 | $11.81 | 0 |
| 2016-06-29 | $10.24 | $11.81 | 0 |
| 2016-06-28 | $10.24 | $11.81 | 0 |
| 2016-06-27 | $10.24 | $11.81 | 0 |
| 2016-06-24 | $10.24 | $11.81 | 0 |
| 2016-06-23 | $10.24 | $11.81 | 0 |
| 2016-06-22 | $10.24 | $11.81 | 3,500 |
| 2016-06-21 | $10.16 | $11.71 | 800 |
| 2016-06-20 | $9.35 | $10.78 | 0 |
| 2016-06-17 | $9.35 | $10.78 | 0 |
| 2016-06-16 | $9.35 | $10.78 | 1,100 |
| 2016-06-15 | $9.43 | $10.87 | 0 |
| 2016-06-14 | $9.43 | $10.87 | 0 |
| 2016-06-13 | $9.43 | $10.87 | 1,400 |
| 2016-06-10 | $9.56 | $11.02 | 400 |
| 2016-06-09 | $9.89 | $11.40 | 100 |
| 2016-06-08 | $9.58 | $10.39 | 0 |
| 2016-06-07 | $9.58 | $10.39 | 0 |
| 2016-06-06 | $9.58 | $10.39 | 0 |
| 2016-06-03 | $9.58 | $10.39 | 0 |
| 2016-06-02 | $9.58 | $10.39 | 0 |
| 2016-06-01 | $9.58 | $10.39 | 100 |
| 2016-05-31 | $9.73 | $10.55 | 0 |
| 2016-05-27 | $9.73 | $10.55 | 0 |
| 2016-05-26 | $9.73 | $10.55 | 0 |
| 2016-05-25 | $9.73 | $10.55 | 800 |
| 2016-05-24 | $9.55 | $10.36 | 0 |
| 2016-05-23 | $9.55 | $10.36 | 0 |
| 2016-05-20 | $9.55 | $10.36 | 0 |
| 2016-05-19 | $9.55 | $10.36 | 0 |
| 2016-05-18 | $9.55 | $10.36 | 0 |
| 2016-05-17 | $9.55 | $10.36 | 0 |
| 2016-05-16 | $9.55 | $10.36 | 0 |
| 2016-05-13 | $9.55 | $10.36 | 0 |
| 2016-05-12 | $9.55 | $10.36 | 0 |
| 2016-05-11 | $9.55 | $10.36 | 0 |
| 2016-05-10 | $9.55 | $10.36 | 0 |
| 2016-05-09 | $9.55 | $10.36 | 1,100 |
| 2016-05-06 | $9.50 | $10.30 | 1,700 |
| 2016-05-05 | $10.51 | $11.40 | 0 |
| 2016-05-04 | $10.51 | $11.40 | 0 |
| 2016-05-03 | $10.51 | $11.40 | 0 |
| 2016-05-02 | $10.51 | $11.40 | 0 |
| 2016-04-29 | $10.51 | $11.40 | 0 |
| 2016-04-28 | $10.51 | $11.40 | 0 |
| 2016-04-27 | $10.51 | $11.40 | 0 |
| 2016-04-26 | $10.51 | $11.40 | 0 |
| 2016-04-25 | $10.51 | $11.40 | 0 |
| 2016-04-22 | $10.51 | $11.40 | 0 |
| 2016-04-21 | $10.51 | $11.40 | 45,100 |
| 2016-04-20 | $9.48 | $10.28 | 0 |
| 2016-04-19 | $9.48 | $10.28 | 0 |
| 2016-04-18 | $9.48 | $10.28 | 0 |
| 2016-04-15 | $9.48 | $10.28 | 0 |
| 2016-04-14 | $9.48 | $10.28 | 0 |
| 2016-04-13 | $9.48 | $10.28 | 0 |
| 2016-04-12 | $9.48 | $10.28 | 0 |
| 2016-04-11 | $9.48 | $10.28 | 0 |
| 2016-04-08 | $9.48 | $10.28 | 5,300 |
| 2016-04-07 | $9.26 | $10.04 | 0 |
| 2016-04-06 | $9.26 | $10.04 | 0 |
| 2016-04-05 | $9.26 | $10.04 | 2,000 |
| 2016-04-04 | $9.53 | $10.33 | 0 |
| 2016-04-01 | $9.53 | $10.33 | 0 |
| 2016-03-31 | $9.53 | $10.33 | 1,700 |
| 2016-03-30 | $9.06 | $9.82 | 0 |
| 2016-03-29 | $9.06 | $9.82 | 0 |
| 2016-03-28 | $9.06 | $9.82 | 0 |
| 2016-03-24 | $9.06 | $9.82 | 1,000 |
| 2016-03-23 | $9.66 | $10.47 | 0 |
| 2016-03-22 | $9.66 | $10.47 | 0 |
| 2016-03-21 | $9.66 | $10.47 | 0 |
| 2016-03-18 | $9.66 | $10.47 | 300 |
| 2016-03-17 | $9.30 | $10.08 | 0 |
| 2016-03-16 | $9.30 | $10.08 | 0 |
| 2016-03-15 | $9.30 | $10.08 | 100 |
| 2016-03-14 | $9.24 | $10.02 | 0 |
| 2016-03-11 | $9.24 | $10.02 | 0 |
| 2016-03-10 | $9.24 | $10.02 | 0 |
| 2016-03-09 | $9.24 | $10.02 | 0 |
| 2016-03-08 | $9.24 | $10.02 | 0 |
| 2016-03-07 | $9.24 | $10.02 | 1,100 |
| 2016-03-04 | $9.15 | $9.92 | 0 |
| 2016-03-03 | $9.15 | $9.92 | 0 |
| 2016-03-02 | $9.15 | $9.92 | 0 |
| 2016-03-01 | $9.15 | $9.92 | 0 |
| 2016-02-29 | $9.15 | $9.92 | 0 |
| 2016-02-26 | $9.15 | $9.92 | 0 |
| 2016-02-25 | $9.15 | $9.92 | 0 |
| 2016-02-24 | $9.15 | $9.92 | 600 |
| 2016-02-23 | $9.34 | $10.13 | 0 |
| 2016-02-22 | $9.34 | $10.13 | 0 |
| 2016-02-19 | $9.34 | $10.13 | 8,500 |
| 2016-02-18 | $9.80 | $10.63 | 100 |
| 2016-02-17 | $9.77 | $10.59 | 800 |
| 2016-02-16 | $9.35 | $10.14 | 0 |
| 2016-02-12 | $9.35 | $10.14 | 0 |
| 2016-02-11 | $9.35 | $10.14 | 10,200 |
| 2016-02-10 | $10.50 | $11.39 | 0 |
| 2016-02-09 | $10.50 | $11.39 | 0 |
| 2016-02-08 | $10.50 | $11.39 | 0 |
| 2016-02-05 | $10.50 | $11.39 | 300 |
| 2016-02-04 | $10.08 | $10.93 | 0 |
| 2016-02-03 | $10.08 | $10.93 | 2,000 |
| 2016-02-02 | $10.13 | $10.98 | 900 |
| 2016-02-01 | $10.28 | $11.15 | 0 |
| 2016-01-29 | $10.28 | $11.15 | 0 |
| 2016-01-28 | $10.28 | $11.15 | 0 |
| 2016-01-27 | $10.28 | $11.15 | 1,500 |
| 2016-01-26 | $10.28 | $11.15 | 300 |
| 2016-01-25 | $9.73 | $10.55 | 400 |
| 2016-01-22 | $9.53 | $10.33 | 1,700 |
| 2016-01-21 | $9.20 | $9.98 | 0 |
| 2016-01-20 | $9.20 | $9.98 | 4,000 |
| 2016-01-19 | $9.01 | $9.77 | 0 |
| 2016-01-15 | $9.01 | $9.77 | 0 |
| 2016-01-14 | $9.01 | $9.77 | 0 |
| 2016-01-13 | $9.01 | $9.77 | 0 |
| 2016-01-12 | $9.01 | $9.77 | 0 |
| 2016-01-11 | $9.01 | $9.77 | 400 |
| 2016-01-08 | $9.57 | $10.38 | 0 |
| 2016-01-07 | $9.57 | $10.38 | 0 |
| 2016-01-06 | $9.57 | $10.38 | 0 |
| 2016-01-05 | $9.57 | $10.38 | 2,900 |
| 2016-01-04 | $9.57 | $10.38 | 0 |