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
- 1997-10-08 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 | $7.05 | $19.05 | 131,300 |
| 2016-12-29 | $6.99 | $18.89 | 179,500 |
| 2016-12-28 | $6.88 | $18.59 | 126,700 |
| 2016-12-27 | $6.97 | $18.84 | 236,400 |
| 2016-12-23 | $6.97 | $18.84 | 337,800 |
| 2016-12-22 | $6.90 | $18.65 | 467,500 |
| 2016-12-21 | $6.95 | $18.78 | 363,900 |
| 2016-12-20 | $6.90 | $18.65 | 464,900 |
| 2016-12-19 | $6.76 | $18.27 | 302,100 |
| 2016-12-16 | $6.75 | $18.24 | 207,400 |
| 2016-12-15 | $6.77 | $18.30 | 495,500 |
| 2016-12-14 | $6.76 | $18.27 | 289,100 |
| 2016-12-13 | $6.86 | $18.54 | 281,800 |
| 2016-12-12 | $6.80 | $18.38 | 361,700 |
| 2016-12-09 | $6.76 | $18.27 | 264,600 |
| 2016-12-08 | $6.70 | $18.11 | 217,600 |
| 2016-12-07 | $6.97 | $18.84 | 202,800 |
| 2016-12-06 | $6.89 | $18.62 | 325,000 |
| 2016-12-05 | $6.56 | $17.73 | 373,300 |
| 2016-12-02 | $6.45 | $17.43 | 313,100 |
| 2016-12-01 | $6.47 | $17.49 | 310,900 |
| 2016-11-30 | $6.63 | $17.92 | 166,400 |
| 2016-11-29 | $6.64 | $17.95 | 342,100 |
| 2016-11-28 | $6.56 | $17.73 | 262,100 |
| 2016-11-25 | $6.56 | $17.73 | 118,000 |
| 2016-11-23 | $6.43 | $17.38 | 332,700 |
| 2016-11-22 | $6.57 | $17.76 | 407,100 |
| 2016-11-21 | $6.52 | $17.62 | 261,600 |
| 2016-11-18 | $6.48 | $17.51 | 285,200 |
| 2016-11-17 | $6.58 | $17.78 | 350,500 |
| 2016-11-16 | $6.75 | $18.24 | 373,800 |
| 2016-11-15 | $6.86 | $18.54 | 386,500 |
| 2016-11-14 | $6.78 | $18.32 | 267,400 |
| 2016-11-11 | $6.85 | $18.51 | 126,500 |
| 2016-11-10 | $6.78 | $18.32 | 397,200 |
| 2016-11-09 | $7.06 | $19.08 | 150,900 |
| 2016-11-08 | $7.15 | $19.32 | 143,000 |
| 2016-11-07 | $7.20 | $19.46 | 139,000 |
| 2016-11-04 | $7.07 | $19.11 | 155,700 |
| 2016-11-03 | $7.16 | $19.35 | 190,700 |
| 2016-11-02 | $7.10 | $19.19 | 159,300 |
| 2016-11-01 | $7.30 | $19.73 | 153,400 |
| 2016-10-31 | $7.37 | $19.92 | 91,200 |
| 2016-10-28 | $7.38 | $19.95 | 103,100 |
| 2016-10-27 | $7.30 | $19.73 | 71,500 |
| 2016-10-26 | $7.33 | $19.81 | 147,800 |
| 2016-10-25 | $7.32 | $19.78 | 163,500 |
| 2016-10-24 | $7.36 | $19.89 | 116,600 |
| 2016-10-21 | $7.43 | $20.08 | 110,600 |
| 2016-10-20 | $7.51 | $20.30 | 120,700 |
| 2016-10-19 | $7.50 | $20.27 | 152,000 |
| 2016-10-18 | $7.51 | $20.30 | 536,900 |
| 2016-10-17 | $7.39 | $19.97 | 332,400 |
| 2016-10-14 | $7.53 | $20.35 | 149,300 |
| 2016-10-13 | $7.38 | $19.95 | 1,372,600 |
| 2016-10-12 | $7.26 | $19.62 | 342,300 |
| 2016-10-11 | $7.42 | $20.05 | 1,421,800 |
| 2016-10-10 | $7.25 | $19.59 | 296,300 |
| 2016-10-07 | $7.13 | $19.27 | 230,700 |
| 2016-10-06 | $6.87 | $18.57 | 1,011,700 |
| 2016-10-05 | $6.97 | $18.84 | 256,300 |
| 2016-10-04 | $7.03 | $19.00 | 263,200 |
| 2016-10-03 | $7.10 | $19.19 | 217,700 |
| 2016-09-30 | $7.14 | $19.30 | 247,900 |
| 2016-09-29 | $7.08 | $19.14 | 87,400 |
| 2016-09-28 | $7.14 | $19.30 | 330,700 |
| 2016-09-27 | $7.14 | $19.30 | 440,100 |
| 2016-09-26 | $7.21 | $19.49 | 121,200 |
| 2016-09-23 | $7.27 | $19.65 | 170,900 |
| 2016-09-22 | $7.34 | $19.84 | 218,700 |
| 2016-09-21 | $8.15 | $18.88 | 155,900 |
| 2016-09-20 | $8.21 | $19.02 | 120,900 |
| 2016-09-19 | $8.33 | $19.30 | 82,600 |
| 2016-09-16 | $8.25 | $19.12 | 119,000 |
| 2016-09-15 | $8.66 | $20.07 | 322,000 |
| 2016-09-14 | $8.76 | $20.30 | 72,800 |
| 2016-09-13 | $8.92 | $20.67 | 106,900 |
| 2016-09-12 | $9.09 | $21.06 | 91,800 |
| 2016-09-09 | $9.25 | $21.43 | 248,400 |
| 2016-09-08 | $9.28 | $21.50 | 169,100 |
| 2016-09-07 | $9.28 | $21.50 | 103,200 |
| 2016-09-06 | $9.53 | $22.08 | 84,900 |
| 2016-09-02 | $9.32 | $21.59 | 82,500 |
| 2016-09-01 | $9.05 | $20.97 | 104,700 |
| 2016-08-31 | $9.27 | $21.48 | 98,100 |
| 2016-08-30 | $9.31 | $21.57 | 189,000 |
| 2016-08-29 | $9.25 | $21.43 | 89,900 |
| 2016-08-26 | $9.28 | $21.50 | 100,600 |
| 2016-08-25 | $9.31 | $21.57 | 61,300 |
| 2016-08-24 | $9.28 | $21.50 | 60,000 |
| 2016-08-23 | $9.30 | $21.55 | 65,300 |
| 2016-08-22 | $9.29 | $21.53 | 164,100 |
| 2016-08-19 | $9.27 | $21.48 | 76,000 |
| 2016-08-18 | $9.42 | $21.83 | 188,900 |
| 2016-08-17 | $9.34 | $21.64 | 434,300 |
| 2016-08-16 | $9.65 | $22.36 | 77,600 |
| 2016-08-15 | $9.80 | $22.71 | 64,700 |
| 2016-08-12 | $9.79 | $22.68 | 90,100 |
| 2016-08-11 | $9.84 | $22.80 | 55,200 |
| 2016-08-10 | $9.76 | $22.61 | 136,300 |
| 2016-08-09 | $10.48 | $24.28 | 62,900 |
| 2016-08-08 | $10.34 | $23.96 | 63,800 |
| 2016-08-05 | $10.24 | $23.73 | 61,900 |
| 2016-08-04 | $10.26 | $23.77 | 142,500 |
| 2016-08-03 | $10.22 | $23.68 | 260,800 |
| 2016-08-02 | $10.40 | $24.10 | 111,700 |
| 2016-08-01 | $10.49 | $24.31 | 44,200 |
| 2016-07-29 | $10.76 | $24.93 | 44,800 |
| 2016-07-28 | $10.68 | $24.75 | 51,300 |
| 2016-07-27 | $10.58 | $24.51 | 66,000 |
| 2016-07-26 | $10.62 | $24.61 | 80,000 |
| 2016-07-25 | $10.45 | $24.21 | 148,100 |
| 2016-07-22 | $10.46 | $24.24 | 60,000 |
| 2016-07-21 | $10.42 | $24.14 | 83,700 |
| 2016-07-20 | $10.43 | $24.17 | 97,700 |
| 2016-07-19 | $10.29 | $23.84 | 144,600 |
| 2016-07-18 | $10.55 | $24.44 | 200,100 |
| 2016-07-15 | $10.52 | $24.37 | 206,300 |
| 2016-07-14 | $10.54 | $24.42 | 54,300 |
| 2016-07-13 | $10.59 | $24.54 | 106,800 |
| 2016-07-12 | $10.30 | $23.87 | 53,100 |
| 2016-07-11 | $10.28 | $23.82 | 45,500 |
| 2016-07-08 | $10.21 | $23.66 | 73,400 |
| 2016-07-07 | $10.06 | $23.31 | 68,100 |
| 2016-07-06 | $9.91 | $22.96 | 75,700 |
| 2016-07-05 | $10.07 | $23.33 | 99,500 |
| 2016-07-01 | $10.20 | $23.63 | 144,400 |
| 2016-06-30 | $10.12 | $23.45 | 74,600 |
| 2016-06-29 | $9.80 | $22.71 | 95,700 |
| 2016-06-28 | $9.48 | $21.97 | 143,400 |
| 2016-06-27 | $9.20 | $21.32 | 142,300 |
| 2016-06-24 | $9.46 | $21.92 | 394,500 |
| 2016-06-23 | $10.67 | $24.72 | 142,200 |
| 2016-06-22 | $10.28 | $23.82 | 70,200 |
| 2016-06-21 | $10.21 | $23.66 | 83,600 |
| 2016-06-20 | $10.03 | $23.24 | 154,200 |
| 2016-06-17 | $9.70 | $22.48 | 107,800 |
| 2016-06-16 | $9.44 | $21.87 | 188,200 |
| 2016-06-15 | $9.39 | $21.76 | 310,600 |
| 2016-06-14 | $9.23 | $21.39 | 91,300 |
| 2016-06-13 | $9.40 | $21.78 | 108,500 |
| 2016-06-10 | $9.52 | $22.06 | 77,100 |
| 2016-06-09 | $9.93 | $23.01 | 109,000 |
| 2016-06-08 | $10.23 | $23.70 | 65,400 |
| 2016-06-07 | $9.80 | $22.71 | 126,800 |
| 2016-06-06 | $9.71 | $22.50 | 64,600 |
| 2016-06-03 | $9.90 | $21.62 | 82,200 |
| 2016-06-02 | $9.67 | $21.12 | 99,500 |
| 2016-06-01 | $9.66 | $21.09 | 104,800 |
| 2016-05-31 | $9.87 | $21.55 | 101,100 |
| 2016-05-27 | $9.96 | $21.75 | 53,300 |
| 2016-05-26 | $9.96 | $21.75 | 114,800 |
| 2016-05-25 | $9.81 | $21.42 | 124,900 |
| 2016-05-24 | $9.51 | $20.77 | 87,400 |
| 2016-05-23 | $9.40 | $20.53 | 81,800 |
| 2016-05-20 | $9.35 | $20.42 | 78,700 |
| 2016-05-19 | $9.25 | $20.20 | 77,900 |
| 2016-05-18 | $9.34 | $20.39 | 55,700 |
| 2016-05-17 | $9.44 | $20.61 | 72,000 |
| 2016-05-16 | $9.59 | $20.94 | 91,800 |
| 2016-05-13 | $9.45 | $20.64 | 108,400 |
| 2016-05-12 | $9.35 | $20.42 | 79,100 |
| 2016-05-11 | $9.20 | $20.09 | 118,100 |
| 2016-05-10 | $9.79 | $21.38 | 76,100 |
| 2016-05-09 | $9.62 | $21.01 | 112,200 |
| 2016-05-06 | $9.69 | $21.16 | 45,800 |
| 2016-05-05 | $9.62 | $21.01 | 75,700 |
| 2016-05-04 | $9.76 | $21.31 | 92,100 |
| 2016-05-03 | $10.08 | $22.01 | 132,800 |
| 2016-05-02 | $10.39 | $22.69 | 69,600 |
| 2016-04-29 | $10.41 | $22.73 | 53,500 |
| 2016-04-28 | $10.37 | $22.64 | 105,500 |
| 2016-04-27 | $10.66 | $23.28 | 144,500 |
| 2016-04-26 | $10.30 | $22.49 | 53,300 |
| 2016-04-25 | $10.24 | $22.36 | 89,600 |
| 2016-04-22 | $10.50 | $22.93 | 130,900 |
| 2016-04-21 | $10.50 | $22.93 | 92,600 |
| 2016-04-20 | $10.35 | $22.60 | 159,900 |
| 2016-04-19 | $10.42 | $22.75 | 60,400 |
| 2016-04-18 | $10.08 | $22.01 | 95,100 |
| 2016-04-15 | $10.02 | $21.88 | 116,300 |
| 2016-04-14 | $9.79 | $21.38 | 118,900 |
| 2016-04-13 | $9.77 | $21.33 | 78,000 |
| 2016-04-12 | $9.78 | $21.36 | 85,600 |
| 2016-04-11 | $9.70 | $21.18 | 80,600 |
| 2016-04-08 | $9.45 | $20.64 | 65,700 |
| 2016-04-07 | $9.21 | $20.11 | 86,600 |
| 2016-04-06 | $9.42 | $20.57 | 100,300 |
| 2016-04-05 | $9.31 | $20.33 | 133,200 |
| 2016-04-04 | $9.57 | $20.90 | 480,500 |
| 2016-04-01 | $9.55 | $20.85 | 114,400 |
| 2016-03-31 | $9.66 | $21.09 | 125,600 |
| 2016-03-30 | $9.86 | $21.53 | 131,600 |
| 2016-03-29 | $9.31 | $20.33 | 241,900 |
| 2016-03-28 | $9.28 | $20.26 | 134,600 |
| 2016-03-24 | $9.19 | $20.07 | 103,100 |
| 2016-03-23 | $9.26 | $20.22 | 125,000 |
| 2016-03-22 | $9.28 | $20.26 | 86,500 |
| 2016-03-21 | $9.42 | $20.57 | 90,600 |
| 2016-03-18 | $9.76 | $21.31 | 64,600 |
| 2016-03-17 | $9.69 | $21.16 | 179,200 |
| 2016-03-16 | $9.52 | $20.79 | 216,100 |
| 2016-03-15 | $9.41 | $20.55 | 96,000 |
| 2016-03-14 | $9.61 | $20.98 | 133,400 |
| 2016-03-11 | $9.38 | $20.48 | 139,500 |
| 2016-03-10 | $8.98 | $19.61 | 156,600 |
| 2016-03-09 | $8.97 | $19.59 | 82,000 |
| 2016-03-08 | $9.23 | $20.15 | 123,100 |
| 2016-03-07 | $9.48 | $20.70 | 147,200 |
| 2016-03-04 | $9.56 | $20.88 | 114,400 |
| 2016-03-03 | $9.50 | $20.74 | 116,600 |
| 2016-03-02 | $9.46 | $20.66 | 120,400 |
| 2016-03-01 | $9.58 | $20.92 | 165,800 |
| 2016-02-29 | $9.16 | $20.00 | 156,200 |
| 2016-02-26 | $9.37 | $20.46 | 154,200 |
| 2016-02-25 | $9.43 | $20.59 | 136,600 |
| 2016-02-24 | $9.32 | $20.35 | 145,800 |
| 2016-02-23 | $9.52 | $20.79 | 404,100 |
| 2016-02-22 | $10.01 | $21.86 | 204,600 |
| 2016-02-19 | $9.57 | $20.90 | 97,000 |
| 2016-02-18 | $9.95 | $21.73 | 643,700 |
| 2016-02-17 | $9.90 | $21.62 | 854,200 |
| 2016-02-16 | $10.00 | $21.84 | 86,900 |
| 2016-02-12 | $9.59 | $20.94 | 3,295,400 |
| 2016-02-11 | $9.30 | $20.31 | 524,400 |
| 2016-02-10 | $9.44 | $20.61 | 106,700 |
| 2016-02-09 | $9.94 | $21.71 | 102,100 |
| 2016-02-08 | $10.27 | $22.43 | 1,435,400 |
| 2016-02-05 | $10.65 | $23.26 | 396,200 |
| 2016-02-04 | $10.56 | $23.06 | 1,826,000 |
| 2016-02-03 | $10.31 | $22.51 | 1,654,400 |
| 2016-02-02 | $10.16 | $22.19 | 560,200 |
| 2016-02-01 | $10.53 | $22.99 | 26,200 |
| 2016-01-29 | $10.24 | $22.36 | 76,500 |
| 2016-01-28 | $10.58 | $23.10 | 41,500 |
| 2016-01-27 | $10.45 | $22.82 | 118,200 |
| 2016-01-26 | $10.30 | $22.49 | 370,200 |
| 2016-01-25 | $9.74 | $21.27 | 52,300 |
| 2016-01-22 | $9.63 | $21.03 | 37,000 |
| 2016-01-21 | $9.53 | $20.81 | 48,600 |
| 2016-01-20 | $9.23 | $20.15 | 129,800 |
| 2016-01-19 | $9.60 | $20.96 | 150,100 |
| 2016-01-15 | $8.90 | $19.43 | 91,000 |
| 2016-01-14 | $9.36 | $20.44 | 97,400 |
| 2016-01-13 | $9.27 | $20.24 | 370,400 |
| 2016-01-12 | $9.17 | $20.02 | 115,600 |
| 2016-01-11 | $8.91 | $19.46 | 36,100 |
| 2016-01-08 | $8.70 | $19.00 | 20,500 |
| 2016-01-07 | $8.86 | $19.35 | 44,700 |
| 2016-01-06 | $9.06 | $19.78 | 34,900 |
| 2016-01-05 | $9.09 | $19.85 | 55,900 |
| 2016-01-04 | $9.08 | $19.83 | 41,900 |