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
- 2002-01-02 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 | $10.75 | $10.75 | 48 |
| 2016-12-29 | $10.50 | $10.50 | 0 |
| 2016-12-28 | $10.50 | $10.50 | 0 |
| 2016-12-27 | $10.50 | $10.50 | 16 |
| 2016-12-23 | $10.75 | $10.75 | 0 |
| 2016-12-22 | $10.75 | $10.75 | 192 |
| 2016-12-21 | $11.25 | $11.25 | 0 |
| 2016-12-20 | $11.25 | $11.25 | 0 |
| 2016-12-19 | $11.25 | $11.25 | 0 |
| 2016-12-16 | $11.25 | $11.25 | 0 |
| 2016-12-15 | $11.25 | $11.25 | 0 |
| 2016-12-14 | $11.25 | $11.25 | 0 |
| 2016-12-13 | $11.25 | $11.25 | 0 |
| 2016-12-12 | $11.25 | $11.25 | 240 |
| 2016-12-09 | $11.25 | $11.25 | 0 |
| 2016-12-08 | $11.25 | $11.25 | 0 |
| 2016-12-07 | $11.25 | $11.25 | 0 |
| 2016-12-06 | $11.25 | $11.25 | 240 |
| 2016-12-05 | $11.13 | $11.13 | 0 |
| 2016-12-02 | $11.13 | $11.13 | 40 |
| 2016-12-01 | $11.13 | $11.13 | 400 |
| 2016-11-30 | $11.13 | $11.13 | 402 |
| 2016-11-29 | $11.00 | $11.00 | 0 |
| 2016-11-28 | $11.00 | $11.00 | 266 |
| 2016-11-25 | $10.00 | $10.00 | 0 |
| 2016-11-23 | $10.00 | $10.00 | 80 |
| 2016-11-22 | $10.00 | $10.00 | 0 |
| 2016-11-21 | $10.00 | $10.00 | 80 |
| 2016-11-18 | $10.88 | $10.88 | 80 |
| 2016-11-17 | $10.88 | $10.88 | 80 |
| 2016-11-16 | $10.00 | $10.00 | 0 |
| 2016-11-15 | $10.00 | $10.00 | 558 |
| 2016-11-14 | $10.50 | $10.50 | 0 |
| 2016-11-11 | $10.50 | $10.50 | 0 |
| 2016-11-10 | $10.50 | $10.50 | 114 |
| 2016-11-09 | $11.00 | $11.00 | 1,004 |
| 2016-11-08 | $11.25 | $11.25 | 4 |
| 2016-11-07 | $12.13 | $12.13 | 107 |
| 2016-11-04 | $11.25 | $11.25 | 24 |
| 2016-11-03 | $12.25 | $12.25 | 46 |
| 2016-11-02 | $11.25 | $11.25 | 0 |
| 2016-11-01 | $11.25 | $11.25 | 0 |
| 2016-10-31 | $11.25 | $11.25 | 80 |
| 2016-10-28 | $10.00 | $10.00 | 0 |
| 2016-10-27 | $10.00 | $10.00 | 126 |
| 2016-10-26 | $12.25 | $12.25 | 0 |
| 2016-10-25 | $12.25 | $12.25 | 26 |
| 2016-10-24 | $12.38 | $12.38 | 80 |
| 2016-10-21 | $12.25 | $12.25 | 160 |
| 2016-10-20 | $12.50 | $12.50 | 0 |
| 2016-10-19 | $12.50 | $12.50 | 1 |
| 2016-10-18 | $12.50 | $12.50 | 0 |
| 2016-10-17 | $12.50 | $12.50 | 281 |
| 2016-10-14 | $12.63 | $12.63 | 40 |
| 2016-10-13 | $12.50 | $12.50 | 124 |
| 2016-10-12 | $11.25 | $11.25 | 78 |
| 2016-10-11 | $11.13 | $11.13 | 408 |
| 2016-10-10 | $10.13 | $10.13 | 1,960 |
| 2016-10-07 | $8.75 | $8.75 | 3,086 |
| 2016-10-06 | $10.00 | $10.00 | 3,259 |
| 2016-10-05 | $9.00 | $9.00 | 200 |
| 2016-10-04 | $9.50 | $9.50 | 38 |
| 2016-10-03 | $9.50 | $9.50 | 2,166 |
| 2016-09-30 | $8.88 | $8.88 | 1,246 |
| 2016-09-29 | $8.75 | $8.75 | 94 |
| 2016-09-28 | $8.75 | $8.75 | 1,440 |
| 2016-09-27 | $8.25 | $8.25 | 8 |
| 2016-09-26 | $8.25 | $8.25 | 0 |
| 2016-09-23 | $8.25 | $8.25 | 88 |
| 2016-09-22 | $8.38 | $8.38 | 160 |
| 2016-09-21 | $8.38 | $8.38 | 67 |
| 2016-09-20 | $8.25 | $8.25 | 889 |
| 2016-09-19 | $8.63 | $8.63 | 182 |
| 2016-09-16 | $8.75 | $8.75 | 0 |
| 2016-09-15 | $8.75 | $8.75 | 0 |
| 2016-09-14 | $8.75 | $8.75 | 0 |
| 2016-09-13 | $8.75 | $8.75 | 0 |
| 2016-09-12 | $8.75 | $8.75 | 0 |
| 2016-09-09 | $8.75 | $8.75 | 0 |
| 2016-09-08 | $8.75 | $8.75 | 190 |
| 2016-09-07 | $8.25 | $8.25 | 320 |
| 2016-09-06 | $8.13 | $8.13 | 0 |
| 2016-09-02 | $8.13 | $8.13 | 0 |
| 2016-09-01 | $8.13 | $8.13 | 0 |
| 2016-08-31 | $8.13 | $8.13 | 82 |
| 2016-08-30 | $8.75 | $8.75 | 0 |
| 2016-08-29 | $8.75 | $8.75 | 26 |
| 2016-08-26 | $8.75 | $8.75 | 100 |
| 2016-08-25 | $8.75 | $8.75 | 896 |
| 2016-08-24 | $8.13 | $8.13 | 0 |
| 2016-08-23 | $8.13 | $8.13 | 350 |
| 2016-08-22 | $8.13 | $8.13 | 0 |
| 2016-08-19 | $8.13 | $8.13 | 258 |
| 2016-08-18 | $7.63 | $7.63 | 312 |
| 2016-08-17 | $8.13 | $8.13 | 10 |
| 2016-08-16 | $8.13 | $8.13 | 84 |
| 2016-08-15 | $8.13 | $8.13 | 594 |
| 2016-08-12 | $8.38 | $8.38 | 265 |
| 2016-08-11 | $7.38 | $7.38 | 5,916 |
| 2016-08-10 | $10.00 | $10.00 | 26 |
| 2016-08-09 | $10.00 | $10.00 | 712 |
| 2016-08-08 | $9.75 | $9.75 | 18 |
| 2016-08-05 | $9.38 | $9.38 | 186 |
| 2016-08-04 | $10.00 | $10.00 | 0 |
| 2016-08-03 | $10.00 | $10.00 | 400 |
| 2016-08-02 | $10.00 | $10.00 | 720 |
| 2016-08-01 | $10.00 | $10.00 | 186 |
| 2016-07-29 | $10.00 | $10.00 | 260 |
| 2016-07-28 | $9.75 | $9.75 | 240 |
| 2016-07-27 | $10.00 | $10.00 | 480 |
| 2016-07-26 | $8.75 | $8.75 | 0 |
| 2016-07-25 | $8.75 | $8.75 | 0 |
| 2016-07-22 | $8.75 | $8.75 | 698 |
| 2016-07-21 | $8.88 | $8.88 | 8,489 |
| 2016-07-20 | $8.75 | $8.75 | 1,120 |
| 2016-07-19 | $8.38 | $8.38 | 2,954 |
| 2016-07-18 | $7.38 | $7.38 | 0 |
| 2016-07-15 | $7.38 | $7.38 | 0 |
| 2016-07-14 | $7.38 | $7.38 | 90 |
| 2016-07-13 | $7.50 | $7.50 | 0 |
| 2016-07-12 | $7.50 | $7.50 | 120 |
| 2016-07-11 | $7.38 | $7.38 | 0 |
| 2016-07-08 | $7.38 | $7.38 | 0 |
| 2016-07-07 | $7.38 | $7.38 | 300 |
| 2016-07-06 | $7.38 | $7.38 | 0 |
| 2016-07-05 | $7.38 | $7.38 | 0 |
| 2016-07-01 | $7.38 | $7.38 | 0 |
| 2016-06-30 | $7.38 | $7.38 | 0 |
| 2016-06-29 | $7.38 | $7.38 | 0 |
| 2016-06-28 | $7.38 | $7.38 | 0 |
| 2016-06-27 | $7.38 | $7.38 | 2 |
| 2016-06-24 | $8.13 | $8.13 | 16 |
| 2016-06-23 | $7.50 | $7.50 | 0 |
| 2016-06-22 | $7.50 | $7.50 | 847 |
| 2016-06-21 | $7.50 | $7.50 | 0 |
| 2016-06-20 | $7.50 | $7.50 | 0 |
| 2016-06-17 | $7.50 | $7.50 | 520 |
| 2016-06-16 | $7.25 | $7.25 | 861 |
| 2016-06-15 | $7.13 | $7.13 | 0 |
| 2016-06-14 | $7.13 | $7.13 | 923 |
| 2016-06-13 | $6.25 | $6.25 | 86 |
| 2016-06-10 | $6.38 | $6.38 | 0 |
| 2016-06-09 | $6.38 | $6.38 | 0 |
| 2016-06-08 | $6.38 | $6.38 | 0 |
| 2016-06-07 | $6.38 | $6.38 | 108 |
| 2016-06-06 | $6.25 | $6.25 | 0 |
| 2016-06-03 | $6.25 | $6.25 | 280 |
| 2016-06-02 | $6.25 | $6.25 | 0 |
| 2016-06-01 | $6.25 | $6.25 | 0 |
| 2016-05-31 | $6.25 | $6.25 | 147 |
| 2016-05-27 | $6.88 | $6.88 | 80 |
| 2016-05-26 | $6.25 | $6.25 | 0 |
| 2016-05-25 | $6.25 | $6.25 | 370 |
| 2016-05-24 | $6.25 | $6.25 | 40 |
| 2016-05-23 | $6.75 | $6.75 | 0 |
| 2016-05-20 | $6.75 | $6.75 | 0 |
| 2016-05-19 | $6.75 | $6.75 | 0 |
| 2016-05-18 | $6.75 | $6.75 | 0 |
| 2016-05-17 | $6.75 | $6.75 | 0 |
| 2016-05-16 | $6.75 | $6.75 | 80 |
| 2016-05-13 | $6.00 | $6.00 | 0 |
| 2016-05-12 | $6.00 | $6.00 | 0 |
| 2016-05-11 | $6.00 | $6.00 | 64 |
| 2016-05-10 | $5.88 | $5.88 | 0 |
| 2016-05-09 | $5.88 | $5.88 | 40 |
| 2016-05-06 | $6.00 | $6.00 | 0 |
| 2016-05-05 | $6.00 | $6.00 | 40 |
| 2016-05-04 | $7.50 | $7.50 | 80 |
| 2016-05-03 | $7.50 | $7.50 | 14 |
| 2016-05-02 | $6.13 | $6.13 | 0 |
| 2016-04-29 | $6.13 | $6.13 | 1,480 |
| 2016-04-28 | $6.13 | $6.13 | 0 |
| 2016-04-27 | $6.13 | $6.13 | 80 |
| 2016-04-26 | $5.88 | $5.88 | 0 |
| 2016-04-25 | $5.88 | $5.88 | 0 |
| 2016-04-22 | $5.88 | $5.88 | 52 |
| 2016-04-21 | $6.25 | $6.25 | 0 |
| 2016-04-20 | $6.25 | $6.25 | 185 |
| 2016-04-19 | $6.25 | $6.25 | 80 |
| 2016-04-18 | $6.88 | $6.88 | 0 |
| 2016-04-15 | $6.88 | $6.88 | 0 |
| 2016-04-14 | $6.88 | $6.88 | 80 |
| 2016-04-13 | $6.88 | $6.88 | 0 |
| 2016-04-12 | $6.88 | $6.88 | 1,285 |
| 2016-04-11 | $6.50 | $6.50 | 2,392 |
| 2016-04-08 | $7.38 | $7.38 | 1,718 |
| 2016-04-07 | $7.38 | $7.38 | 0 |
| 2016-04-06 | $7.38 | $7.38 | 120 |
| 2016-04-05 | $7.38 | $7.38 | 1,320 |
| 2016-04-04 | $7.13 | $7.13 | 282 |
| 2016-04-01 | $7.13 | $7.13 | 0 |
| 2016-03-31 | $7.13 | $7.13 | 240 |
| 2016-03-30 | $6.38 | $6.38 | 120 |
| 2016-03-29 | $5.75 | $5.75 | 0 |
| 2016-03-28 | $5.75 | $5.75 | 184 |
| 2016-03-24 | $5.38 | $5.38 | 800 |
| 2016-03-23 | $5.63 | $5.63 | 0 |
| 2016-03-22 | $5.63 | $5.63 | 0 |
| 2016-03-21 | $5.63 | $5.63 | 291 |
| 2016-03-18 | $6.88 | $6.88 | 0 |
| 2016-03-17 | $6.88 | $6.88 | 0 |
| 2016-03-16 | $6.88 | $6.88 | 279 |
| 2016-03-15 | $7.13 | $7.13 | 0 |
| 2016-03-14 | $7.13 | $7.13 | 0 |
| 2016-03-11 | $7.13 | $7.13 | 0 |
| 2016-03-10 | $7.13 | $7.13 | 0 |
| 2016-03-09 | $7.13 | $7.13 | 992 |
| 2016-03-08 | $6.38 | $6.38 | 80 |
| 2016-03-07 | $6.38 | $6.38 | 0 |
| 2016-03-04 | $6.38 | $6.38 | 36 |
| 2016-03-03 | $6.25 | $6.25 | 0 |
| 2016-03-02 | $6.25 | $6.25 | 0 |
| 2016-03-01 | $6.25 | $6.25 | 0 |
| 2016-02-29 | $6.25 | $6.25 | 0 |
| 2016-02-26 | $6.25 | $6.25 | 0 |
| 2016-02-25 | $6.25 | $6.25 | 0 |
| 2016-02-24 | $6.25 | $6.25 | 0 |
| 2016-02-23 | $6.25 | $6.25 | 0 |
| 2016-02-22 | $6.25 | $6.25 | 0 |
| 2016-02-19 | $6.25 | $6.25 | 0 |
| 2016-02-18 | $6.25 | $6.25 | 1,256 |
| 2016-02-17 | $6.25 | $6.25 | 0 |
| 2016-02-16 | $6.25 | $6.25 | 959 |
| 2016-02-12 | $5.63 | $5.63 | 80 |
| 2016-02-11 | $5.63 | $5.63 | 0 |
| 2016-02-10 | $5.63 | $5.63 | 240 |
| 2016-02-09 | $5.75 | $5.75 | 800 |
| 2016-02-08 | $6.25 | $6.25 | 81 |
| 2016-02-05 | $5.88 | $5.88 | 200 |
| 2016-02-04 | $6.50 | $6.50 | 0 |
| 2016-02-03 | $6.50 | $6.50 | 0 |
| 2016-02-02 | $6.50 | $6.50 | 0 |
| 2016-02-01 | $6.50 | $6.50 | 80 |
| 2016-01-29 | $6.50 | $6.50 | 1 |
| 2016-01-28 | $6.50 | $6.50 | 107 |
| 2016-01-27 | $6.00 | $6.00 | 702 |
| 2016-01-26 | $6.38 | $6.38 | 0 |
| 2016-01-25 | $6.38 | $6.38 | 88 |
| 2016-01-22 | $6.75 | $6.75 | 0 |
| 2016-01-21 | $6.75 | $6.75 | 0 |
| 2016-01-20 | $6.75 | $6.75 | 0 |
| 2016-01-19 | $6.75 | $6.75 | 104 |
| 2016-01-15 | $7.38 | $7.38 | 480 |
| 2016-01-14 | $7.38 | $7.38 | 0 |
| 2016-01-13 | $7.38 | $7.38 | 0 |
| 2016-01-12 | $7.38 | $7.38 | 320 |
| 2016-01-11 | $6.88 | $6.88 | 144 |
| 2016-01-08 | $6.88 | $6.88 | 703 |
| 2016-01-07 | $7.25 | $7.25 | 880 |
| 2016-01-06 | $7.50 | $7.50 | 662 |
| 2016-01-05 | $7.25 | $7.25 | 4,400 |
| 2016-01-04 | $7.00 | $7.00 | 96 |