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
- 2010-10-15 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 | $5.82 | $6.07 | 300 |
| 2016-12-29 | $5.86 | $6.11 | 0 |
| 2016-12-28 | $5.86 | $6.11 | 70,500 |
| 2016-12-27 | $5.77 | $6.02 | 71,200 |
| 2016-12-23 | $5.79 | $6.04 | 5,600 |
| 2016-12-22 | $5.66 | $5.91 | 5,700 |
| 2016-12-21 | $5.76 | $6.01 | 3,100 |
| 2016-12-20 | $5.89 | $6.15 | 19,300 |
| 2016-12-19 | $5.99 | $6.25 | 6,200 |
| 2016-12-16 | $5.87 | $6.12 | 600 |
| 2016-12-15 | $5.80 | $6.05 | 786,400 |
| 2016-12-14 | $5.71 | $5.96 | 176,800 |
| 2016-12-13 | $5.65 | $5.90 | 4,900 |
| 2016-12-12 | $5.55 | $5.79 | 0 |
| 2016-12-09 | $5.55 | $5.79 | 3,000 |
| 2016-12-08 | $5.40 | $5.63 | 14,200 |
| 2016-12-07 | $5.49 | $5.73 | 730,600 |
| 2016-12-06 | $5.34 | $5.57 | 29,300 |
| 2016-12-05 | $5.26 | $5.49 | 644,100 |
| 2016-12-02 | $5.14 | $5.36 | 200 |
| 2016-12-01 | $5.13 | $5.35 | 18,000 |
| 2016-11-30 | $5.13 | $5.35 | 4,900 |
| 2016-11-29 | $5.13 | $5.35 | 4,400 |
| 2016-11-28 | $5.13 | $5.35 | 700 |
| 2016-11-25 | $5.09 | $5.31 | 8,000 |
| 2016-11-23 | $5.09 | $5.31 | 72,800 |
| 2016-11-22 | $5.14 | $5.36 | 1,508,900 |
| 2016-11-21 | $5.15 | $5.37 | 0 |
| 2016-11-18 | $5.15 | $5.37 | 8,600 |
| 2016-11-17 | $5.15 | $5.37 | 4,900 |
| 2016-11-16 | $5.10 | $5.32 | 425,000 |
| 2016-11-15 | $5.09 | $5.31 | 855,500 |
| 2016-11-14 | $5.10 | $5.32 | 0 |
| 2016-11-11 | $5.10 | $5.32 | 46,900 |
| 2016-11-10 | $4.89 | $5.10 | 521,400 |
| 2016-11-09 | $4.89 | $5.10 | 412,600 |
| 2016-11-08 | $4.85 | $5.06 | 1,300 |
| 2016-11-07 | $4.85 | $5.06 | 1,160,000 |
| 2016-11-04 | $4.85 | $5.06 | 1,174,500 |
| 2016-11-03 | $4.84 | $5.05 | 222,500 |
| 2016-11-02 | $4.88 | $5.09 | 1,730,800 |
| 2016-11-01 | $4.88 | $5.09 | 0 |
| 2016-10-31 | $4.88 | $5.09 | 699,900 |
| 2016-10-28 | $4.88 | $5.09 | 10,700 |
| 2016-10-27 | $4.92 | $5.13 | 1,550,000 |
| 2016-10-26 | $5.05 | $5.27 | 404,100 |
| 2016-10-25 | $4.97 | $5.19 | 782,100 |
| 2016-10-24 | $5.02 | $5.24 | 1,043,300 |
| 2016-10-21 | $5.42 | $5.66 | 480,000 |
| 2016-10-20 | $5.42 | $5.66 | 967,800 |
| 2016-10-19 | $5.38 | $5.61 | 134,200 |
| 2016-10-18 | $5.49 | $5.73 | 800,000 |
| 2016-10-17 | $5.48 | $5.72 | 727,400 |
| 2016-10-14 | $5.48 | $5.72 | 701,300 |
| 2016-10-13 | $5.45 | $5.69 | 565,500 |
| 2016-10-12 | $5.58 | $5.82 | 150,500 |
| 2016-10-11 | $6.95 | $7.25 | 0 |
| 2016-10-10 | $6.95 | $7.25 | 0 |
| 2016-10-07 | $6.95 | $7.25 | 500 |
| 2016-10-06 | $7.11 | $7.42 | 0 |
| 2016-10-05 | $7.11 | $7.42 | 800,100 |
| 2016-10-04 | $7.10 | $7.41 | 0 |
| 2016-10-03 | $7.10 | $7.41 | 0 |
| 2016-09-30 | $7.10 | $7.41 | 0 |
| 2016-09-29 | $7.10 | $7.41 | 125,200 |
| 2016-09-28 | $6.65 | $6.94 | 0 |
| 2016-09-27 | $6.65 | $6.94 | 1,600 |
| 2016-09-26 | $6.82 | $7.12 | 0 |
| 2016-09-23 | $6.82 | $7.12 | 1,400 |
| 2016-09-22 | $6.78 | $7.07 | 0 |
| 2016-09-21 | $6.78 | $7.07 | 0 |
| 2016-09-20 | $6.78 | $7.07 | 0 |
| 2016-09-19 | $6.78 | $7.07 | 3,200 |
| 2016-09-16 | $6.85 | $7.15 | 0 |
| 2016-09-15 | $6.85 | $7.15 | 300 |
| 2016-09-14 | $6.70 | $6.99 | 56,300 |
| 2016-09-13 | $6.82 | $7.12 | 227,600 |
| 2016-09-12 | $6.87 | $7.17 | 3,600 |
| 2016-09-09 | $6.87 | $7.17 | 2,100 |
| 2016-09-08 | $6.94 | $7.24 | 2,000 |
| 2016-09-07 | $7.02 | $7.32 | 64,400 |
| 2016-09-06 | $6.97 | $7.27 | 2,900 |
| 2016-09-02 | $6.97 | $7.27 | 600 |
| 2016-09-01 | $7.19 | $7.50 | 32,300 |
| 2016-08-31 | $7.13 | $7.44 | 1,300 |
| 2016-08-30 | $7.19 | $7.50 | 700 |
| 2016-08-29 | $7.31 | $7.63 | 0 |
| 2016-08-26 | $7.31 | $7.63 | 300 |
| 2016-08-25 | $7.43 | $7.75 | 0 |
| 2016-08-24 | $7.43 | $7.75 | 700 |
| 2016-08-23 | $7.51 | $7.84 | 300 |
| 2016-08-22 | $7.41 | $7.73 | 100 |
| 2016-08-19 | $7.19 | $7.50 | 4,000 |
| 2016-08-18 | $7.18 | $7.49 | 500 |
| 2016-08-17 | $7.15 | $7.46 | 1,400 |
| 2016-08-16 | $7.24 | $7.55 | 28,200 |
| 2016-08-15 | $7.22 | $7.53 | 0 |
| 2016-08-12 | $7.22 | $7.53 | 35,700 |
| 2016-08-11 | $7.15 | $7.46 | 3,600 |
| 2016-08-10 | $7.19 | $7.50 | 176,800 |
| 2016-08-09 | $7.19 | $7.50 | 13,000 |
| 2016-08-08 | $7.11 | $7.42 | 0 |
| 2016-08-05 | $7.11 | $7.42 | 2,200 |
| 2016-08-04 | $7.22 | $7.53 | 10,100 |
| 2016-08-03 | $7.20 | $7.51 | 2,400 |
| 2016-08-02 | $7.20 | $7.51 | 1,400 |
| 2016-08-01 | $7.30 | $7.62 | 0 |
| 2016-07-29 | $7.30 | $7.62 | 0 |
| 2016-07-28 | $7.30 | $7.62 | 0 |
| 2016-07-27 | $7.30 | $7.62 | 600 |
| 2016-07-26 | $7.35 | $7.67 | 500 |
| 2016-07-25 | $7.43 | $7.75 | 7,500 |
| 2016-07-22 | $7.25 | $7.56 | 2,800 |
| 2016-07-21 | $7.25 | $7.56 | 2,800 |
| 2016-07-20 | $6.91 | $7.21 | 10,800 |
| 2016-07-19 | $6.91 | $7.21 | 2,600 |
| 2016-07-18 | $7.57 | $7.90 | 300 |
| 2016-07-15 | $7.87 | $8.21 | 101,900 |
| 2016-07-14 | $7.70 | $8.03 | 11,000 |
| 2016-07-13 | $7.70 | $8.03 | 600,200 |
| 2016-07-12 | $7.68 | $8.01 | 300 |
| 2016-07-11 | $7.72 | $8.06 | 200 |
| 2016-07-08 | $7.45 | $7.77 | 100 |
| 2016-07-07 | $7.32 | $7.64 | 8,000 |
| 2016-07-06 | $7.33 | $7.65 | 0 |
| 2016-07-05 | $7.33 | $7.65 | 600 |
| 2016-07-01 | $7.50 | $7.83 | 0 |
| 2016-06-30 | $7.50 | $7.83 | 0 |
| 2016-06-29 | $7.50 | $7.83 | 2,800 |
| 2016-06-28 | $7.17 | $7.48 | 0 |
| 2016-06-27 | $7.17 | $7.48 | 703,200 |
| 2016-06-24 | $7.69 | $8.02 | 400 |
| 2016-06-23 | $7.89 | $8.23 | 152,500 |
| 2016-06-22 | $7.84 | $8.18 | 183,100 |
| 2016-06-21 | $7.58 | $7.91 | 0 |
| 2016-06-20 | $7.58 | $7.91 | 18,500 |
| 2016-06-17 | $7.58 | $7.91 | 1,800 |
| 2016-06-16 | $7.75 | $8.09 | 639,600 |
| 2016-06-15 | $7.64 | $7.97 | 600 |
| 2016-06-14 | $7.06 | $7.37 | 4,200 |
| 2016-06-13 | $7.34 | $7.66 | 549,100 |
| 2016-06-10 | $7.20 | $7.51 | 261,600 |
| 2016-06-09 | $7.60 | $7.93 | 2,600 |
| 2016-06-08 | $7.70 | $8.03 | 210,100 |
| 2016-06-07 | $7.81 | $8.15 | 150,100 |
| 2016-06-06 | $7.76 | $8.10 | 1,000 |
| 2016-06-03 | $7.76 | $8.10 | 700 |
| 2016-06-02 | $7.35 | $7.67 | 9,500 |
| 2016-06-01 | $7.61 | $7.94 | 0 |
| 2016-05-31 | $7.61 | $7.94 | 20,600 |
| 2016-05-27 | $7.73 | $8.07 | 130,400 |
| 2016-05-26 | $7.61 | $7.94 | 238,900 |
| 2016-05-25 | $7.60 | $7.93 | 259,800 |
| 2016-05-24 | $7.55 | $7.88 | 2,100 |
| 2016-05-23 | $7.45 | $7.77 | 137,100 |
| 2016-05-20 | $7.45 | $7.77 | 220,800 |
| 2016-05-19 | $7.28 | $7.60 | 753,400 |
| 2016-05-18 | $7.45 | $7.77 | 0 |
| 2016-05-17 | $7.45 | $7.77 | 1,600 |
| 2016-05-16 | $7.60 | $7.93 | 1,600 |
| 2016-05-13 | $7.44 | $7.76 | 567,800 |
| 2016-05-12 | $7.70 | $8.03 | 3,400 |
| 2016-05-11 | $7.40 | $7.72 | 8,000 |
| 2016-05-10 | $7.66 | $7.99 | 4,800 |
| 2016-05-09 | $7.59 | $7.92 | 800 |
| 2016-05-06 | $7.72 | $8.06 | 0 |
| 2016-05-05 | $7.72 | $8.06 | 0 |
| 2016-05-04 | $7.72 | $8.06 | 15,300 |
| 2016-05-03 | $8.09 | $8.44 | 1,200 |
| 2016-05-02 | $8.06 | $8.41 | 6,000 |
| 2016-04-29 | $8.26 | $8.62 | 0 |
| 2016-04-28 | $8.26 | $8.62 | 1,500 |
| 2016-04-27 | $8.10 | $8.45 | 6,500 |
| 2016-04-26 | $8.10 | $8.45 | 200,900 |
| 2016-04-25 | $8.46 | $8.83 | 3,800 |
| 2016-04-22 | $8.46 | $8.83 | 17,100 |
| 2016-04-21 | $8.56 | $8.93 | 10,300 |
| 2016-04-20 | $9.72 | $10.14 | 0 |
| 2016-04-19 | $9.72 | $10.14 | 0 |
| 2016-04-18 | $9.72 | $10.14 | 0 |
| 2016-04-15 | $9.72 | $10.14 | 1,200 |
| 2016-04-14 | $9.72 | $10.14 | 1,694,800 |
| 2016-04-13 | $10.00 | $10.39 | 2,300 |
| 2016-04-12 | $9.93 | $10.31 | 4,900 |
| 2016-04-11 | $10.09 | $10.48 | 1,444,700 |
| 2016-04-08 | $9.89 | $10.27 | 43,900 |
| 2016-04-07 | $9.69 | $10.07 | 1,600 |
| 2016-04-06 | $9.60 | $9.97 | 0 |
| 2016-04-05 | $9.60 | $9.97 | 3,500 |
| 2016-04-04 | $9.85 | $10.23 | 6,000 |
| 2016-04-01 | $10.02 | $10.41 | 1,214,900 |
| 2016-03-31 | $9.85 | $10.23 | 200 |
| 2016-03-30 | $9.86 | $10.24 | 39,700 |
| 2016-03-29 | $9.49 | $9.86 | 490,700 |
| 2016-03-28 | $9.38 | $9.74 | 500 |
| 2016-03-24 | $9.35 | $9.71 | 79,100 |
| 2016-03-23 | $9.45 | $9.82 | 500 |
| 2016-03-22 | $9.75 | $10.13 | 0 |
| 2016-03-21 | $9.75 | $10.13 | 0 |
| 2016-03-18 | $9.75 | $10.13 | 1,000 |
| 2016-03-17 | $9.54 | $9.91 | 50,100 |
| 2016-03-16 | $9.37 | $9.73 | 2,000 |
| 2016-03-15 | $9.26 | $9.62 | 58,400 |
| 2016-03-14 | $9.30 | $9.66 | 200 |
| 2016-03-11 | $8.95 | $9.30 | 0 |
| 2016-03-10 | $8.95 | $9.30 | 4,500 |
| 2016-03-09 | $9.10 | $9.45 | 2,000 |
| 2016-03-08 | $9.10 | $9.45 | 300 |
| 2016-03-07 | $9.33 | $9.69 | 382,900 |
| 2016-03-04 | $9.11 | $9.46 | 0 |
| 2016-03-03 | $9.11 | $9.46 | 3,300 |
| 2016-03-02 | $9.02 | $9.37 | 2,300 |
| 2016-03-01 | $9.16 | $9.51 | 100 |
| 2016-02-29 | $9.31 | $9.67 | 75,400 |
| 2016-02-26 | $9.08 | $9.43 | 103,400 |
| 2016-02-25 | $9.12 | $9.47 | 12,600 |
| 2016-02-24 | $8.99 | $9.34 | 1,100 |
| 2016-02-23 | $9.05 | $9.40 | 600 |
| 2016-02-22 | $9.13 | $9.48 | 1,300 |
| 2016-02-19 | $9.05 | $9.40 | 0 |
| 2016-02-18 | $9.05 | $9.40 | 2,100 |
| 2016-02-17 | $8.94 | $9.29 | 14,500 |
| 2016-02-16 | $8.98 | $9.33 | 1,600 |
| 2016-02-12 | $8.60 | $8.93 | 125,000 |
| 2016-02-11 | $8.32 | $8.64 | 9,000 |
| 2016-02-10 | $8.65 | $8.99 | 51,200 |
| 2016-02-09 | $8.48 | $8.81 | 300 |
| 2016-02-08 | $8.31 | $8.63 | 125,600 |
| 2016-02-05 | $8.56 | $8.89 | 14,700 |
| 2016-02-04 | $8.84 | $9.18 | 6,500 |
| 2016-02-03 | $8.56 | $8.89 | 172,000 |
| 2016-02-02 | $8.59 | $8.92 | 320,000 |
| 2016-02-01 | $8.70 | $9.04 | 125,400 |
| 2016-01-29 | $8.66 | $9.00 | 900 |
| 2016-01-28 | $8.85 | $9.19 | 0 |
| 2016-01-27 | $8.85 | $9.19 | 500 |
| 2016-01-26 | $9.62 | $9.99 | 402,600 |
| 2016-01-25 | $9.15 | $9.50 | 0 |
| 2016-01-22 | $9.15 | $9.50 | 300 |
| 2016-01-21 | $8.55 | $8.88 | 126,100 |
| 2016-01-20 | $8.55 | $8.88 | 165,700 |
| 2016-01-19 | $9.10 | $9.45 | 602,800 |
| 2016-01-15 | $8.71 | $9.05 | 570,000 |
| 2016-01-14 | $9.18 | $9.54 | 16,900 |
| 2016-01-13 | $9.14 | $9.49 | 46,300 |
| 2016-01-12 | $8.95 | $9.30 | 0 |
| 2016-01-11 | $8.95 | $9.30 | 228,800 |
| 2016-01-08 | $8.99 | $9.34 | 800 |
| 2016-01-07 | $9.07 | $9.42 | 168,300 |
| 2016-01-06 | $9.08 | $9.43 | 0 |
| 2016-01-05 | $9.08 | $9.43 | 638,200 |
| 2016-01-04 | $9.22 | $9.58 | 3,300 |