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
- 1999-07-26 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 | $11.91 | $15.65 | 2,800 |
| 2016-12-29 | $12.19 | $16.02 | 1,100 |
| 2016-12-28 | $12.50 | $16.43 | 500 |
| 2016-12-27 | $12.95 | $17.02 | 300 |
| 2016-12-23 | $12.25 | $16.10 | 800 |
| 2016-12-22 | $12.00 | $15.77 | 0 |
| 2016-12-21 | $12.00 | $15.77 | 9,200 |
| 2016-12-20 | $12.99 | $17.07 | 900 |
| 2016-12-19 | $12.01 | $15.78 | 3,400 |
| 2016-12-16 | $12.50 | $16.43 | 200 |
| 2016-12-15 | $13.00 | $17.08 | 200 |
| 2016-12-14 | $13.00 | $17.08 | 5,000 |
| 2016-12-13 | $13.00 | $17.08 | 800 |
| 2016-12-12 | $13.02 | $17.11 | 1,100 |
| 2016-12-09 | $13.30 | $17.48 | 2,100 |
| 2016-12-08 | $13.43 | $17.65 | 10,500 |
| 2016-12-07 | $13.10 | $17.21 | 8,400 |
| 2016-12-06 | $12.09 | $15.89 | 348,000 |
| 2016-12-05 | $12.50 | $16.43 | 3,200 |
| 2016-12-02 | $12.02 | $15.79 | 2,400 |
| 2016-12-01 | $13.97 | $18.36 | 3,900 |
| 2016-11-30 | $12.00 | $15.77 | 5,200 |
| 2016-11-29 | $8.93 | $11.73 | 400 |
| 2016-11-28 | $9.03 | $11.87 | 3,000 |
| 2016-11-25 | $9.00 | $11.83 | 2,100 |
| 2016-11-23 | $8.80 | $11.56 | 27,500 |
| 2016-11-22 | $8.80 | $11.56 | 11,000 |
| 2016-11-21 | $8.79 | $11.55 | 3,800 |
| 2016-11-18 | $8.74 | $11.48 | 1,200 |
| 2016-11-17 | $8.97 | $11.79 | 200 |
| 2016-11-16 | $8.60 | $11.30 | 3,000 |
| 2016-11-15 | $7.50 | $9.86 | 13,400 |
| 2016-11-14 | $7.88 | $10.35 | 7,500 |
| 2016-11-11 | $7.29 | $9.58 | 12,300 |
| 2016-11-10 | $6.26 | $8.23 | 2,300 |
| 2016-11-09 | $5.42 | $7.12 | 2,500 |
| 2016-11-08 | $5.11 | $6.71 | 0 |
| 2016-11-07 | $5.11 | $6.71 | 700 |
| 2016-11-04 | $5.15 | $6.77 | 800 |
| 2016-11-03 | $5.00 | $6.57 | 1,000 |
| 2016-11-02 | $4.76 | $6.25 | 0 |
| 2016-11-01 | $4.76 | $6.25 | 0 |
| 2016-10-31 | $4.76 | $6.25 | 0 |
| 2016-10-28 | $4.76 | $6.25 | 1,000 |
| 2016-10-27 | $5.00 | $6.57 | 100 |
| 2016-10-26 | $5.10 | $6.70 | 5,900 |
| 2016-10-25 | $5.00 | $6.57 | 3,700 |
| 2016-10-24 | $5.21 | $6.85 | 200 |
| 2016-10-21 | $5.08 | $6.68 | 0 |
| 2016-10-20 | $5.08 | $6.68 | 0 |
| 2016-10-19 | $5.08 | $6.68 | 500 |
| 2016-10-18 | $5.75 | $7.56 | 0 |
| 2016-10-17 | $5.75 | $7.56 | 700 |
| 2016-10-14 | $5.34 | $7.02 | 2,200 |
| 2016-10-13 | $5.20 | $6.83 | 0 |
| 2016-10-12 | $5.20 | $6.83 | 100 |
| 2016-10-11 | $4.95 | $6.50 | 300 |
| 2016-10-10 | $5.05 | $6.64 | 100 |
| 2016-10-07 | $5.00 | $6.57 | 110,500 |
| 2016-10-06 | $5.05 | $6.64 | 15,400 |
| 2016-10-05 | $5.05 | $6.64 | 1,700 |
| 2016-10-04 | $4.30 | $5.65 | 400 |
| 2016-10-03 | $4.90 | $6.44 | 0 |
| 2016-09-30 | $4.90 | $6.44 | 1,100 |
| 2016-09-29 | $4.40 | $5.78 | 0 |
| 2016-09-28 | $4.40 | $5.78 | 0 |
| 2016-09-27 | $4.40 | $5.78 | 0 |
| 2016-09-26 | $4.40 | $5.78 | 200 |
| 2016-09-23 | $4.20 | $5.52 | 0 |
| 2016-09-22 | $4.20 | $5.52 | 0 |
| 2016-09-21 | $4.20 | $5.52 | 0 |
| 2016-09-20 | $4.20 | $5.52 | 0 |
| 2016-09-19 | $4.20 | $5.52 | 0 |
| 2016-09-16 | $4.20 | $5.52 | 0 |
| 2016-09-15 | $4.20 | $5.52 | 1,100 |
| 2016-09-14 | $4.25 | $5.58 | 200 |
| 2016-09-13 | $4.75 | $6.24 | 0 |
| 2016-09-12 | $4.75 | $6.24 | 0 |
| 2016-09-09 | $4.75 | $6.24 | 0 |
| 2016-09-08 | $4.75 | $6.24 | 0 |
| 2016-09-07 | $4.75 | $6.24 | 1,100 |
| 2016-09-06 | $5.00 | $6.57 | 700 |
| 2016-09-02 | $5.75 | $7.56 | 0 |
| 2016-09-01 | $5.75 | $7.56 | 0 |
| 2016-08-31 | $5.75 | $7.56 | 0 |
| 2016-08-30 | $5.75 | $7.56 | 0 |
| 2016-08-29 | $5.75 | $7.56 | 1,000 |
| 2016-08-26 | $6.15 | $8.08 | 0 |
| 2016-08-25 | $6.15 | $8.08 | 0 |
| 2016-08-24 | $6.15 | $8.08 | 0 |
| 2016-08-23 | $6.15 | $8.08 | 7,700 |
| 2016-08-22 | $6.20 | $8.15 | 0 |
| 2016-08-19 | $6.20 | $8.15 | 3,500 |
| 2016-08-18 | $5.90 | $7.75 | 6,200 |
| 2016-08-17 | $6.15 | $8.08 | 2,200 |
| 2016-08-16 | $6.50 | $8.54 | 100 |
| 2016-08-15 | $6.18 | $8.12 | 0 |
| 2016-08-12 | $6.18 | $8.12 | 0 |
| 2016-08-11 | $6.18 | $8.12 | 0 |
| 2016-08-10 | $6.18 | $8.12 | 500 |
| 2016-08-09 | $6.30 | $8.28 | 0 |
| 2016-08-08 | $6.30 | $8.28 | 6,400 |
| 2016-08-05 | $6.09 | $8.00 | 600 |
| 2016-08-04 | $6.15 | $8.08 | 0 |
| 2016-08-03 | $6.15 | $8.08 | 0 |
| 2016-08-02 | $6.15 | $8.08 | 1,500 |
| 2016-08-01 | $6.25 | $8.21 | 0 |
| 2016-07-29 | $6.25 | $8.21 | 0 |
| 2016-07-28 | $6.25 | $8.21 | 0 |
| 2016-07-27 | $6.25 | $8.21 | 100 |
| 2016-07-26 | $6.36 | $8.36 | 0 |
| 2016-07-25 | $6.36 | $8.36 | 0 |
| 2016-07-22 | $6.36 | $8.36 | 0 |
| 2016-07-21 | $6.36 | $8.36 | 0 |
| 2016-07-20 | $6.36 | $8.36 | 0 |
| 2016-07-19 | $6.36 | $8.36 | 0 |
| 2016-07-18 | $6.36 | $8.36 | 3,800 |
| 2016-07-15 | $6.95 | $9.13 | 0 |
| 2016-07-14 | $6.95 | $9.13 | 0 |
| 2016-07-13 | $6.95 | $9.13 | 0 |
| 2016-07-12 | $6.95 | $9.13 | 1,000 |
| 2016-07-11 | $6.85 | $9.00 | 0 |
| 2016-07-08 | $6.85 | $9.00 | 0 |
| 2016-07-07 | $6.85 | $9.00 | 0 |
| 2016-07-06 | $6.85 | $9.00 | 100 |
| 2016-07-05 | $6.51 | $8.55 | 0 |
| 2016-07-01 | $6.51 | $8.55 | 700 |
| 2016-06-30 | $6.88 | $9.04 | 2,400 |
| 2016-06-29 | $6.90 | $9.07 | 100 |
| 2016-06-28 | $7.09 | $9.32 | 0 |
| 2016-06-27 | $7.09 | $9.32 | 0 |
| 2016-06-24 | $7.09 | $9.32 | 500 |
| 2016-06-23 | $6.93 | $9.11 | 0 |
| 2016-06-22 | $6.93 | $9.11 | 0 |
| 2016-06-21 | $6.93 | $9.11 | 0 |
| 2016-06-20 | $6.93 | $9.11 | 0 |
| 2016-06-17 | $6.93 | $9.11 | 600 |
| 2016-06-16 | $6.84 | $8.99 | 600 |
| 2016-06-15 | $6.48 | $8.52 | 800 |
| 2016-06-14 | $6.55 | $8.61 | 800 |
| 2016-06-13 | $7.00 | $9.20 | 300 |
| 2016-06-10 | $7.00 | $9.20 | 300 |
| 2016-06-09 | $6.82 | $8.96 | 0 |
| 2016-06-08 | $6.82 | $8.96 | 100 |
| 2016-06-07 | $6.80 | $8.94 | 1,000 |
| 2016-06-06 | $7.35 | $9.66 | 0 |
| 2016-06-03 | $7.35 | $9.66 | 3,900 |
| 2016-06-02 | $6.80 | $8.94 | 0 |
| 2016-06-01 | $6.80 | $8.94 | 200 |
| 2016-05-31 | $6.90 | $9.07 | 0 |
| 2016-05-27 | $6.90 | $9.07 | 0 |
| 2016-05-26 | $6.90 | $9.07 | 200 |
| 2016-05-25 | $6.85 | $9.00 | 300 |
| 2016-05-24 | $6.53 | $8.58 | 0 |
| 2016-05-23 | $6.53 | $8.58 | 2,700 |
| 2016-05-20 | $5.50 | $7.23 | 400 |
| 2016-05-19 | $4.80 | $6.31 | 0 |
| 2016-05-18 | $4.80 | $6.31 | 300 |
| 2016-05-17 | $5.79 | $7.61 | 0 |
| 2016-05-16 | $5.79 | $7.61 | 0 |
| 2016-05-13 | $5.79 | $7.61 | 0 |
| 2016-05-12 | $5.79 | $7.61 | 0 |
| 2016-05-11 | $5.79 | $7.61 | 200 |
| 2016-05-10 | $5.75 | $7.56 | 200 |
| 2016-05-09 | $5.33 | $7.00 | 0 |
| 2016-05-06 | $5.33 | $7.00 | 1,700 |
| 2016-05-05 | $5.93 | $7.79 | 0 |
| 2016-05-04 | $5.93 | $7.79 | 0 |
| 2016-05-03 | $5.93 | $7.79 | 0 |
| 2016-05-02 | $5.93 | $7.79 | 0 |
| 2016-04-29 | $5.93 | $7.79 | 0 |
| 2016-04-28 | $5.93 | $7.79 | 0 |
| 2016-04-27 | $5.93 | $7.79 | 0 |
| 2016-04-26 | $5.93 | $7.79 | 3,100 |
| 2016-04-25 | $5.79 | $7.61 | 2,000 |
| 2016-04-22 | $5.30 | $6.96 | 1,800 |
| 2016-04-21 | $5.30 | $6.96 | 6,300 |
| 2016-04-20 | $6.27 | $8.24 | 100 |
| 2016-04-19 | $5.96 | $7.83 | 3,100 |
| 2016-04-18 | $5.95 | $7.82 | 500 |
| 2016-04-15 | $5.36 | $7.04 | 0 |
| 2016-04-14 | $5.36 | $7.04 | 0 |
| 2016-04-13 | $5.36 | $7.04 | 9,400 |
| 2016-04-12 | $5.00 | $6.57 | 4,800 |
| 2016-04-11 | $4.25 | $5.58 | 1,000 |
| 2016-04-08 | $4.15 | $5.45 | 0 |
| 2016-04-07 | $4.15 | $5.45 | 0 |
| 2016-04-06 | $4.15 | $5.45 | 0 |
| 2016-04-05 | $4.15 | $5.45 | 0 |
| 2016-04-04 | $4.15 | $5.45 | 0 |
| 2016-04-01 | $4.15 | $5.45 | 0 |
| 2016-03-31 | $4.15 | $5.45 | 3,000 |
| 2016-03-30 | $4.15 | $5.45 | 0 |
| 2016-03-29 | $4.15 | $5.45 | 2,100 |
| 2016-03-28 | $4.06 | $5.34 | 0 |
| 2016-03-24 | $4.06 | $5.34 | 0 |
| 2016-03-23 | $4.06 | $5.34 | 0 |
| 2016-03-22 | $4.06 | $5.34 | 0 |
| 2016-03-21 | $4.06 | $5.34 | 0 |
| 2016-03-18 | $4.06 | $5.34 | 0 |
| 2016-03-17 | $4.06 | $5.34 | 100 |
| 2016-03-16 | $4.05 | $5.32 | 200 |
| 2016-03-15 | $4.15 | $5.45 | 0 |
| 2016-03-14 | $4.15 | $5.45 | 100 |
| 2016-03-11 | $4.61 | $6.06 | 0 |
| 2016-03-10 | $4.61 | $6.06 | 0 |
| 2016-03-09 | $4.61 | $6.06 | 0 |
| 2016-03-08 | $4.61 | $6.06 | 0 |
| 2016-03-07 | $4.61 | $6.06 | 100 |
| 2016-03-04 | $4.61 | $6.06 | 800 |
| 2016-03-03 | $4.31 | $5.66 | 1,300 |
| 2016-03-02 | $4.60 | $6.04 | 900 |
| 2016-03-01 | $4.60 | $6.04 | 2,100 |
| 2016-02-29 | $4.49 | $5.90 | 2,000 |
| 2016-02-26 | $4.75 | $6.24 | 0 |
| 2016-02-25 | $4.75 | $6.24 | 10,700 |
| 2016-02-24 | $4.10 | $5.39 | 0 |
| 2016-02-23 | $4.10 | $5.39 | 0 |
| 2016-02-22 | $4.10 | $5.39 | 0 |
| 2016-02-19 | $4.10 | $5.39 | 0 |
| 2016-02-18 | $4.10 | $5.39 | 0 |
| 2016-02-17 | $4.10 | $5.39 | 1,800 |
| 2016-02-16 | $4.20 | $5.52 | 0 |
| 2016-02-12 | $4.20 | $5.52 | 3,000 |
| 2016-02-11 | $4.11 | $5.40 | 100 |
| 2016-02-10 | $4.40 | $5.78 | 0 |
| 2016-02-09 | $4.40 | $5.78 | 0 |
| 2016-02-08 | $4.40 | $5.78 | 0 |
| 2016-02-05 | $4.40 | $5.78 | 300 |
| 2016-02-04 | $4.11 | $5.40 | 2,800 |
| 2016-02-03 | $4.20 | $5.52 | 0 |
| 2016-02-02 | $4.20 | $5.52 | 0 |
| 2016-02-01 | $4.20 | $5.52 | 0 |
| 2016-01-29 | $4.20 | $5.52 | 100 |
| 2016-01-28 | $4.11 | $5.40 | 0 |
| 2016-01-27 | $4.11 | $5.40 | 1,000 |
| 2016-01-26 | $4.35 | $5.72 | 0 |
| 2016-01-25 | $4.35 | $5.72 | 400 |
| 2016-01-22 | $4.10 | $5.39 | 3,600 |
| 2016-01-21 | $4.02 | $5.28 | 0 |
| 2016-01-20 | $4.02 | $5.28 | 1,800 |
| 2016-01-19 | $4.12 | $5.41 | 5,000 |
| 2016-01-15 | $4.11 | $5.40 | 500 |
| 2016-01-14 | $4.36 | $5.73 | 2,100 |
| 2016-01-13 | $4.99 | $6.56 | 0 |
| 2016-01-12 | $4.99 | $6.56 | 0 |
| 2016-01-11 | $4.99 | $6.56 | 0 |
| 2016-01-08 | $4.99 | $6.56 | 200 |
| 2016-01-07 | $5.00 | $6.57 | 0 |
| 2016-01-06 | $5.00 | $6.57 | 100 |
| 2016-01-05 | $5.05 | $6.64 | 100 |
| 2016-01-04 | $4.55 | $5.98 | 0 |