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
- 1998-10-06 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 | $11.75 | $20.10 | 300 |
| 2016-12-29 | $12.25 | $20.96 | 500 |
| 2016-12-28 | $12.10 | $20.70 | 2,100 |
| 2016-12-27 | $12.48 | $21.35 | 1,100 |
| 2016-12-23 | $11.81 | $20.20 | 0 |
| 2016-12-22 | $11.81 | $20.20 | 600 |
| 2016-12-21 | $11.00 | $18.82 | 1,300 |
| 2016-12-20 | $12.25 | $20.96 | 700 |
| 2016-12-19 | $12.25 | $20.96 | 0 |
| 2016-12-16 | $12.25 | $20.96 | 900 |
| 2016-12-15 | $12.01 | $20.55 | 2,900 |
| 2016-12-14 | $12.75 | $21.81 | 10,800 |
| 2016-12-13 | $12.55 | $21.47 | 2,600 |
| 2016-12-12 | $13.50 | $23.10 | 5,300 |
| 2016-12-09 | $13.16 | $22.51 | 2,400 |
| 2016-12-08 | $13.00 | $22.24 | 900 |
| 2016-12-07 | $12.73 | $21.78 | 5,300 |
| 2016-12-06 | $12.19 | $20.85 | 300 |
| 2016-12-05 | $12.00 | $20.53 | 1,700 |
| 2016-12-02 | $12.30 | $21.04 | 2,300 |
| 2016-12-01 | $12.46 | $21.32 | 3,100 |
| 2016-11-30 | $12.47 | $21.33 | 104,400 |
| 2016-11-29 | $8.75 | $14.97 | 1,700 |
| 2016-11-28 | $9.00 | $15.40 | 1,900 |
| 2016-11-25 | $9.00 | $15.40 | 2,500 |
| 2016-11-23 | $8.55 | $14.63 | 239,800 |
| 2016-11-22 | $8.50 | $14.54 | 2,800 |
| 2016-11-21 | $8.67 | $14.83 | 300 |
| 2016-11-18 | $8.93 | $15.28 | 48,100 |
| 2016-11-17 | $8.50 | $14.54 | 16,100 |
| 2016-11-16 | $8.12 | $13.89 | 101,500 |
| 2016-11-15 | $7.60 | $13.00 | 4,100 |
| 2016-11-14 | $7.63 | $13.05 | 17,200 |
| 2016-11-11 | $7.01 | $11.99 | 5,400 |
| 2016-11-10 | $5.90 | $10.09 | 6,100 |
| 2016-11-09 | $5.44 | $9.31 | 6,200 |
| 2016-11-08 | $4.97 | $8.50 | 1,000 |
| 2016-11-07 | $5.07 | $8.67 | 200 |
| 2016-11-04 | $5.06 | $8.66 | 500 |
| 2016-11-03 | $4.85 | $8.30 | 300 |
| 2016-11-02 | $5.07 | $8.67 | 0 |
| 2016-11-01 | $5.07 | $8.67 | 0 |
| 2016-10-31 | $5.07 | $8.67 | 0 |
| 2016-10-28 | $5.07 | $8.67 | 0 |
| 2016-10-27 | $5.07 | $8.67 | 400 |
| 2016-10-26 | $5.25 | $8.98 | 400 |
| 2016-10-25 | $5.21 | $8.91 | 100 |
| 2016-10-24 | $5.21 | $8.91 | 1,000 |
| 2016-10-21 | $5.09 | $8.71 | 900 |
| 2016-10-20 | $5.01 | $8.57 | 0 |
| 2016-10-19 | $5.01 | $8.57 | 0 |
| 2016-10-18 | $5.01 | $8.57 | 3,500 |
| 2016-10-17 | $5.07 | $8.67 | 600 |
| 2016-10-14 | $5.10 | $8.72 | 11,500 |
| 2016-10-13 | $5.00 | $8.55 | 2,700 |
| 2016-10-12 | $4.99 | $8.54 | 4,700 |
| 2016-10-11 | $4.75 | $8.13 | 6,200 |
| 2016-10-10 | $4.98 | $8.52 | 100 |
| 2016-10-07 | $4.98 | $8.52 | 143,100 |
| 2016-10-06 | $4.90 | $8.38 | 52,800 |
| 2016-10-05 | $5.05 | $8.64 | 9,700 |
| 2016-10-04 | $4.65 | $7.95 | 12,700 |
| 2016-10-03 | $4.60 | $7.87 | 0 |
| 2016-09-30 | $4.60 | $7.87 | 200 |
| 2016-09-29 | $4.41 | $7.54 | 1,100 |
| 2016-09-28 | $4.41 | $7.54 | 11,700 |
| 2016-09-27 | $4.74 | $8.11 | 100 |
| 2016-09-26 | $4.60 | $7.87 | 100 |
| 2016-09-23 | $4.35 | $7.44 | 3,400 |
| 2016-09-22 | $4.25 | $7.27 | 51,500 |
| 2016-09-21 | $4.45 | $7.61 | 75,900 |
| 2016-09-20 | $4.15 | $7.10 | 41,800 |
| 2016-09-19 | $4.20 | $7.19 | 6,700 |
| 2016-09-16 | $4.50 | $7.70 | 0 |
| 2016-09-15 | $4.50 | $7.70 | 1,900 |
| 2016-09-14 | $4.23 | $7.24 | 400 |
| 2016-09-13 | $4.25 | $7.27 | 3,400 |
| 2016-09-12 | $6.00 | $10.26 | 0 |
| 2016-09-09 | $6.00 | $10.26 | 27,900 |
| 2016-09-08 | $5.05 | $8.64 | 100 |
| 2016-09-07 | $5.12 | $8.76 | 1,900 |
| 2016-09-06 | $5.50 | $9.41 | 0 |
| 2016-09-02 | $5.50 | $9.41 | 0 |
| 2016-09-01 | $5.50 | $9.41 | 0 |
| 2016-08-31 | $5.50 | $9.41 | 3,100 |
| 2016-08-30 | $5.30 | $9.07 | 4,900 |
| 2016-08-29 | $5.50 | $9.41 | 8,900 |
| 2016-08-26 | $5.77 | $9.87 | 400 |
| 2016-08-25 | $5.96 | $10.20 | 0 |
| 2016-08-24 | $5.96 | $10.20 | 2,100 |
| 2016-08-23 | $5.93 | $10.14 | 1,200 |
| 2016-08-22 | $5.93 | $10.14 | 800 |
| 2016-08-19 | $6.29 | $10.76 | 200 |
| 2016-08-18 | $6.20 | $10.61 | 4,600 |
| 2016-08-17 | $6.16 | $10.54 | 5,700 |
| 2016-08-16 | $6.38 | $10.91 | 300 |
| 2016-08-15 | $6.45 | $11.03 | 6,000 |
| 2016-08-12 | $6.59 | $11.27 | 0 |
| 2016-08-11 | $6.59 | $11.27 | 1,800 |
| 2016-08-10 | $6.34 | $10.85 | 0 |
| 2016-08-09 | $6.34 | $10.85 | 6,000 |
| 2016-08-08 | $6.34 | $10.85 | 200 |
| 2016-08-05 | $6.35 | $10.86 | 0 |
| 2016-08-04 | $6.35 | $10.86 | 400 |
| 2016-08-03 | $6.30 | $10.78 | 16,400 |
| 2016-08-02 | $6.15 | $10.52 | 2,300 |
| 2016-08-01 | $6.29 | $10.76 | 0 |
| 2016-07-29 | $6.29 | $10.76 | 0 |
| 2016-07-28 | $6.29 | $10.76 | 100 |
| 2016-07-27 | $6.30 | $10.78 | 500 |
| 2016-07-26 | $6.20 | $10.61 | 2,200 |
| 2016-07-25 | $6.20 | $10.61 | 400 |
| 2016-07-22 | $6.17 | $10.56 | 600 |
| 2016-07-21 | $6.17 | $10.56 | 900 |
| 2016-07-20 | $6.35 | $10.86 | 5,200 |
| 2016-07-19 | $6.35 | $10.86 | 400 |
| 2016-07-18 | $6.30 | $10.78 | 2,000 |
| 2016-07-15 | $6.20 | $10.61 | 500 |
| 2016-07-14 | $6.19 | $10.59 | 300 |
| 2016-07-13 | $6.19 | $10.59 | 0 |
| 2016-07-12 | $6.19 | $10.59 | 2,300 |
| 2016-07-11 | $6.30 | $10.78 | 0 |
| 2016-07-08 | $6.30 | $10.78 | 1,100 |
| 2016-07-07 | $6.30 | $10.78 | 0 |
| 2016-07-06 | $6.30 | $10.78 | 0 |
| 2016-07-05 | $6.30 | $10.78 | 4,100 |
| 2016-07-01 | $6.20 | $10.61 | 1,200 |
| 2016-06-30 | $6.20 | $10.61 | 0 |
| 2016-06-29 | $6.20 | $10.61 | 2,100 |
| 2016-06-28 | $6.33 | $10.83 | 5,800 |
| 2016-06-27 | $6.33 | $10.83 | 1,800 |
| 2016-06-24 | $6.98 | $11.94 | 4,100 |
| 2016-06-23 | $6.70 | $11.46 | 0 |
| 2016-06-22 | $6.70 | $11.46 | 5,400 |
| 2016-06-21 | $7.00 | $11.98 | 0 |
| 2016-06-20 | $7.00 | $11.98 | 0 |
| 2016-06-17 | $7.00 | $11.98 | 5,900 |
| 2016-06-16 | $6.64 | $11.36 | 2,300 |
| 2016-06-15 | $6.56 | $11.22 | 2,600 |
| 2016-06-14 | $6.64 | $11.36 | 2,300 |
| 2016-06-13 | $6.60 | $11.29 | 3,200 |
| 2016-06-10 | $6.79 | $11.62 | 2,400 |
| 2016-06-09 | $6.55 | $11.21 | 1,100 |
| 2016-06-08 | $6.90 | $11.80 | 0 |
| 2016-06-07 | $6.90 | $11.80 | 3,500 |
| 2016-06-06 | $7.25 | $12.40 | 9,200 |
| 2016-06-03 | $7.30 | $12.49 | 3,800 |
| 2016-06-02 | $6.84 | $11.70 | 0 |
| 2016-06-01 | $6.84 | $11.70 | 700 |
| 2016-05-31 | $6.85 | $11.72 | 3,300 |
| 2016-05-27 | $6.22 | $10.64 | 1,300 |
| 2016-05-26 | $6.21 | $10.62 | 6,200 |
| 2016-05-25 | $6.50 | $11.12 | 0 |
| 2016-05-24 | $6.50 | $11.12 | 1,600 |
| 2016-05-23 | $6.43 | $11.00 | 2,600 |
| 2016-05-20 | $5.30 | $9.07 | 0 |
| 2016-05-19 | $5.30 | $9.07 | 0 |
| 2016-05-18 | $5.30 | $9.07 | 0 |
| 2016-05-17 | $5.30 | $9.07 | 200 |
| 2016-05-16 | $5.40 | $9.24 | 0 |
| 2016-05-13 | $5.40 | $9.24 | 800 |
| 2016-05-12 | $5.35 | $9.15 | 1,200 |
| 2016-05-11 | $5.45 | $9.32 | 200 |
| 2016-05-10 | $5.50 | $9.41 | 0 |
| 2016-05-09 | $5.50 | $9.41 | 0 |
| 2016-05-06 | $5.50 | $9.41 | 0 |
| 2016-05-05 | $5.50 | $9.41 | 0 |
| 2016-05-04 | $5.50 | $9.41 | 2,100 |
| 2016-05-03 | $5.70 | $9.75 | 0 |
| 2016-05-02 | $5.70 | $9.75 | 0 |
| 2016-04-29 | $5.70 | $9.75 | 300 |
| 2016-04-28 | $5.96 | $10.20 | 0 |
| 2016-04-27 | $5.96 | $10.20 | 1,000 |
| 2016-04-26 | $5.50 | $9.41 | 0 |
| 2016-04-25 | $5.50 | $9.41 | 700 |
| 2016-04-22 | $5.55 | $9.49 | 3,500 |
| 2016-04-21 | $5.65 | $9.67 | 100 |
| 2016-04-20 | $5.99 | $10.25 | 2,100 |
| 2016-04-19 | $5.99 | $10.25 | 0 |
| 2016-04-18 | $5.99 | $10.25 | 200 |
| 2016-04-15 | $6.15 | $10.52 | 100 |
| 2016-04-14 | $5.90 | $10.09 | 4,200 |
| 2016-04-13 | $5.84 | $9.99 | 2,700 |
| 2016-04-12 | $5.00 | $8.55 | 3,500 |
| 2016-04-11 | $3.95 | $6.76 | 0 |
| 2016-04-08 | $3.95 | $6.76 | 0 |
| 2016-04-07 | $3.95 | $6.76 | 0 |
| 2016-04-06 | $3.95 | $6.76 | 0 |
| 2016-04-05 | $3.95 | $6.76 | 0 |
| 2016-04-04 | $3.95 | $6.76 | 200 |
| 2016-04-01 | $3.90 | $6.67 | 0 |
| 2016-03-31 | $3.90 | $6.67 | 11,300 |
| 2016-03-30 | $3.99 | $6.83 | 500 |
| 2016-03-29 | $4.20 | $7.19 | 0 |
| 2016-03-28 | $4.20 | $7.19 | 200 |
| 2016-03-24 | $4.20 | $7.19 | 4,800 |
| 2016-03-23 | $3.90 | $6.67 | 200 |
| 2016-03-22 | $3.90 | $6.67 | 100 |
| 2016-03-21 | $3.95 | $6.76 | 0 |
| 2016-03-18 | $3.95 | $6.76 | 0 |
| 2016-03-17 | $3.95 | $6.76 | 2,300 |
| 2016-03-16 | $4.00 | $6.84 | 0 |
| 2016-03-15 | $4.00 | $6.84 | 0 |
| 2016-03-14 | $4.00 | $6.84 | 0 |
| 2016-03-11 | $4.00 | $6.84 | 0 |
| 2016-03-10 | $4.00 | $6.84 | 441,600 |
| 2016-03-09 | $4.00 | $6.84 | 3,500 |
| 2016-03-08 | $4.04 | $6.91 | 3,300 |
| 2016-03-07 | $4.50 | $7.70 | 0 |
| 2016-03-04 | $4.50 | $7.70 | 0 |
| 2016-03-03 | $4.50 | $7.70 | 500 |
| 2016-03-02 | $4.06 | $6.95 | 0 |
| 2016-03-01 | $4.06 | $6.95 | 0 |
| 2016-02-29 | $4.06 | $6.95 | 2,200 |
| 2016-02-26 | $4.39 | $7.51 | 0 |
| 2016-02-25 | $4.39 | $7.51 | 1,200 |
| 2016-02-24 | $4.00 | $6.84 | 0 |
| 2016-02-23 | $4.00 | $6.84 | 4,300 |
| 2016-02-22 | $4.00 | $6.84 | 1,500 |
| 2016-02-19 | $4.05 | $6.93 | 3,500 |
| 2016-02-18 | $3.95 | $6.76 | 400 |
| 2016-02-17 | $3.81 | $6.52 | 3,800 |
| 2016-02-16 | $3.81 | $6.52 | 1,400 |
| 2016-02-12 | $3.79 | $6.48 | 0 |
| 2016-02-11 | $3.79 | $6.48 | 400 |
| 2016-02-10 | $4.10 | $7.01 | 500 |
| 2016-02-09 | $4.25 | $7.27 | 400 |
| 2016-02-08 | $4.25 | $7.27 | 300 |
| 2016-02-05 | $4.10 | $7.01 | 0 |
| 2016-02-04 | $4.10 | $7.01 | 16,900 |
| 2016-02-03 | $4.01 | $6.86 | 0 |
| 2016-02-02 | $4.01 | $6.86 | 0 |
| 2016-02-01 | $4.01 | $6.86 | 0 |
| 2016-01-29 | $4.01 | $6.86 | 400 |
| 2016-01-28 | $4.02 | $6.88 | 0 |
| 2016-01-27 | $4.02 | $6.88 | 200 |
| 2016-01-26 | $4.13 | $7.07 | 0 |
| 2016-01-25 | $4.13 | $7.07 | 45,400 |
| 2016-01-22 | $4.10 | $7.01 | 33,100 |
| 2016-01-21 | $4.04 | $6.91 | 0 |
| 2016-01-20 | $4.04 | $6.91 | 200 |
| 2016-01-19 | $4.44 | $7.60 | 1,600 |
| 2016-01-15 | $4.80 | $8.21 | 0 |
| 2016-01-14 | $4.80 | $8.21 | 1,000 |
| 2016-01-13 | $4.51 | $7.72 | 800 |
| 2016-01-12 | $4.85 | $8.30 | 0 |
| 2016-01-11 | $4.85 | $8.30 | 0 |
| 2016-01-08 | $4.85 | $8.30 | 7,400 |
| 2016-01-07 | $4.51 | $7.72 | 1,900 |
| 2016-01-06 | $4.94 | $8.45 | 700 |
| 2016-01-05 | $4.86 | $8.31 | 600 |
| 2016-01-04 | $4.65 | $7.95 | 0 |