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
- 1999-12-09 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 | $11.40 | $14.20 | 500 |
| 2016-12-29 | $11.34 | $14.13 | 2,400 |
| 2016-12-28 | $11.35 | $14.14 | 2,600 |
| 2016-12-27 | $11.40 | $14.20 | 85,600 |
| 2016-12-23 | $11.62 | $14.48 | 2,500 |
| 2016-12-22 | $11.50 | $14.33 | 700 |
| 2016-12-21 | $11.61 | $14.47 | 1,100 |
| 2016-12-20 | $11.16 | $13.91 | 4,300 |
| 2016-12-19 | $11.41 | $14.22 | 2,700 |
| 2016-12-16 | $11.65 | $14.52 | 6,300 |
| 2016-12-15 | $11.45 | $14.27 | 300 |
| 2016-12-14 | $12.08 | $15.05 | 0 |
| 2016-12-13 | $12.08 | $15.05 | 1,500 |
| 2016-12-12 | $11.26 | $14.03 | 2,100 |
| 2016-12-09 | $11.86 | $14.78 | 2,200 |
| 2016-12-08 | $11.75 | $14.64 | 17,100 |
| 2016-12-07 | $11.67 | $14.54 | 12,600 |
| 2016-12-06 | $11.00 | $13.71 | 2,700 |
| 2016-12-05 | $11.58 | $14.43 | 5,900 |
| 2016-12-02 | $11.65 | $14.52 | 1,000 |
| 2016-12-01 | $12.11 | $15.09 | 8,400 |
| 2016-11-30 | $10.95 | $13.64 | 96,000 |
| 2016-11-29 | $8.00 | $9.97 | 4,600 |
| 2016-11-28 | $8.13 | $10.13 | 10,600 |
| 2016-11-25 | $7.78 | $9.69 | 0 |
| 2016-11-23 | $7.78 | $9.69 | 0 |
| 2016-11-22 | $7.78 | $9.69 | 4,600 |
| 2016-11-21 | $7.90 | $9.84 | 300 |
| 2016-11-18 | $7.50 | $9.35 | 600 |
| 2016-11-17 | $8.24 | $10.27 | 18,200 |
| 2016-11-16 | $7.00 | $8.72 | 31,500 |
| 2016-11-15 | $6.70 | $8.35 | 7,100 |
| 2016-11-14 | $6.74 | $8.40 | 19,500 |
| 2016-11-11 | $6.65 | $8.29 | 25,600 |
| 2016-11-10 | $5.65 | $7.04 | 33,100 |
| 2016-11-09 | $5.15 | $6.42 | 6,800 |
| 2016-11-08 | $4.52 | $5.63 | 700 |
| 2016-11-07 | $4.70 | $5.86 | 0 |
| 2016-11-04 | $4.70 | $5.86 | 0 |
| 2016-11-03 | $4.70 | $5.86 | 0 |
| 2016-11-02 | $4.70 | $5.86 | 0 |
| 2016-11-01 | $4.70 | $5.86 | 0 |
| 2016-10-31 | $4.70 | $5.86 | 0 |
| 2016-10-28 | $4.70 | $5.86 | 0 |
| 2016-10-27 | $4.70 | $5.86 | 0 |
| 2016-10-26 | $4.70 | $5.86 | 700 |
| 2016-10-25 | $4.70 | $5.86 | 100 |
| 2016-10-24 | $4.92 | $6.13 | 1,000 |
| 2016-10-21 | $5.03 | $6.27 | 0 |
| 2016-10-20 | $5.03 | $6.27 | 0 |
| 2016-10-19 | $5.03 | $6.27 | 900 |
| 2016-10-18 | $4.74 | $5.91 | 2,300 |
| 2016-10-17 | $4.70 | $5.86 | 0 |
| 2016-10-14 | $4.70 | $5.86 | 0 |
| 2016-10-13 | $4.70 | $5.86 | 1,100 |
| 2016-10-12 | $4.85 | $6.04 | 900 |
| 2016-10-11 | $4.70 | $5.86 | 1,900 |
| 2016-10-10 | $4.75 | $5.92 | 0 |
| 2016-10-07 | $4.75 | $5.92 | 0 |
| 2016-10-06 | $4.75 | $5.92 | 2,600 |
| 2016-10-05 | $4.50 | $5.61 | 0 |
| 2016-10-04 | $4.50 | $5.61 | 100 |
| 2016-10-03 | $4.10 | $5.11 | 0 |
| 2016-09-30 | $4.10 | $5.11 | 0 |
| 2016-09-29 | $4.10 | $5.11 | 0 |
| 2016-09-28 | $4.10 | $5.11 | 0 |
| 2016-09-27 | $4.10 | $5.11 | 400 |
| 2016-09-26 | $4.00 | $4.98 | 400 |
| 2016-09-23 | $4.05 | $5.05 | 100 |
| 2016-09-22 | $4.05 | $5.05 | 500 |
| 2016-09-21 | $4.30 | $5.36 | 0 |
| 2016-09-20 | $4.30 | $5.36 | 1,500 |
| 2016-09-19 | $4.10 | $5.11 | 0 |
| 2016-09-16 | $4.10 | $5.11 | 0 |
| 2016-09-15 | $4.10 | $5.11 | 41,400 |
| 2016-09-14 | $3.83 | $4.77 | 200 |
| 2016-09-13 | $3.90 | $4.86 | 300 |
| 2016-09-12 | $4.40 | $5.48 | 100 |
| 2016-09-09 | $4.40 | $5.48 | 100 |
| 2016-09-08 | $5.98 | $7.45 | 0 |
| 2016-09-07 | $5.98 | $7.45 | 200 |
| 2016-09-06 | $4.75 | $5.92 | 0 |
| 2016-09-02 | $4.75 | $5.92 | 0 |
| 2016-09-01 | $4.75 | $5.92 | 0 |
| 2016-08-31 | $4.75 | $5.92 | 3,500 |
| 2016-08-30 | $5.00 | $6.23 | 300 |
| 2016-08-29 | $5.20 | $6.48 | 300 |
| 2016-08-26 | $5.25 | $6.54 | 100 |
| 2016-08-25 | $5.39 | $6.72 | 3,600 |
| 2016-08-24 | $5.28 | $6.58 | 3,700 |
| 2016-08-23 | $5.50 | $6.85 | 0 |
| 2016-08-22 | $5.50 | $6.85 | 0 |
| 2016-08-19 | $5.50 | $6.85 | 0 |
| 2016-08-18 | $5.50 | $6.85 | 200 |
| 2016-08-17 | $5.65 | $7.04 | 800 |
| 2016-08-16 | $5.65 | $7.04 | 0 |
| 2016-08-15 | $5.65 | $7.04 | 300 |
| 2016-08-12 | $5.55 | $6.92 | 0 |
| 2016-08-11 | $5.55 | $6.92 | 500 |
| 2016-08-10 | $6.01 | $7.49 | 0 |
| 2016-08-09 | $6.01 | $7.49 | 0 |
| 2016-08-08 | $6.01 | $7.49 | 1,000 |
| 2016-08-05 | $5.60 | $6.98 | 2,200 |
| 2016-08-04 | $5.50 | $6.85 | 0 |
| 2016-08-03 | $5.50 | $6.85 | 1,200 |
| 2016-08-02 | $5.35 | $6.67 | 900 |
| 2016-08-01 | $5.69 | $7.09 | 0 |
| 2016-07-29 | $5.69 | $7.09 | 0 |
| 2016-07-28 | $5.69 | $7.09 | 0 |
| 2016-07-27 | $5.69 | $7.09 | 0 |
| 2016-07-26 | $5.69 | $7.09 | 200 |
| 2016-07-25 | $5.61 | $6.99 | 0 |
| 2016-07-22 | $5.61 | $6.99 | 400 |
| 2016-07-21 | $5.25 | $6.54 | 300 |
| 2016-07-20 | $5.61 | $6.99 | 0 |
| 2016-07-19 | $5.61 | $6.99 | 0 |
| 2016-07-18 | $5.61 | $6.99 | 0 |
| 2016-07-15 | $5.61 | $6.99 | 100 |
| 2016-07-14 | $5.75 | $7.16 | 0 |
| 2016-07-13 | $5.75 | $7.16 | 200 |
| 2016-07-12 | $5.51 | $6.87 | 0 |
| 2016-07-11 | $5.51 | $6.87 | 0 |
| 2016-07-08 | $5.51 | $6.87 | 0 |
| 2016-07-07 | $5.51 | $6.87 | 0 |
| 2016-07-06 | $5.51 | $6.87 | 0 |
| 2016-07-05 | $5.51 | $6.87 | 400 |
| 2016-07-01 | $5.50 | $6.85 | 5,700 |
| 2016-06-30 | $5.76 | $7.18 | 0 |
| 2016-06-29 | $5.76 | $7.18 | 0 |
| 2016-06-28 | $5.76 | $7.18 | 6,400 |
| 2016-06-27 | $5.75 | $7.16 | 0 |
| 2016-06-24 | $5.75 | $7.16 | 0 |
| 2016-06-23 | $5.75 | $7.16 | 0 |
| 2016-06-22 | $5.75 | $7.16 | 200 |
| 2016-06-21 | $6.80 | $8.47 | 0 |
| 2016-06-20 | $6.80 | $8.47 | 0 |
| 2016-06-17 | $6.80 | $8.47 | 0 |
| 2016-06-16 | $6.80 | $8.47 | 0 |
| 2016-06-15 | $6.80 | $8.47 | 0 |
| 2016-06-14 | $6.80 | $8.47 | 1,200 |
| 2016-06-13 | $6.50 | $8.10 | 0 |
| 2016-06-10 | $6.50 | $8.10 | 0 |
| 2016-06-09 | $6.50 | $8.10 | 300 |
| 2016-06-08 | $7.00 | $8.72 | 2,400 |
| 2016-06-07 | $6.79 | $8.46 | 200 |
| 2016-06-06 | $7.24 | $9.02 | 1,300 |
| 2016-06-03 | $7.25 | $9.03 | 1,000 |
| 2016-06-02 | $7.14 | $8.90 | 10,500 |
| 2016-06-01 | $6.25 | $7.79 | 0 |
| 2016-05-31 | $6.25 | $7.79 | 100 |
| 2016-05-27 | $5.53 | $6.89 | 0 |
| 2016-05-26 | $5.53 | $6.89 | 0 |
| 2016-05-25 | $5.53 | $6.89 | 0 |
| 2016-05-24 | $5.53 | $6.89 | 100 |
| 2016-05-23 | $5.05 | $6.29 | 0 |
| 2016-05-20 | $5.05 | $6.29 | 200 |
| 2016-05-19 | $4.60 | $5.73 | 0 |
| 2016-05-18 | $4.60 | $5.73 | 0 |
| 2016-05-17 | $4.60 | $5.73 | 0 |
| 2016-05-16 | $4.60 | $5.73 | 0 |
| 2016-05-13 | $4.60 | $5.73 | 0 |
| 2016-05-12 | $4.60 | $5.73 | 0 |
| 2016-05-11 | $4.60 | $5.73 | 600 |
| 2016-05-10 | $4.75 | $5.92 | 0 |
| 2016-05-09 | $4.75 | $5.92 | 1,400 |
| 2016-05-06 | $4.49 | $5.59 | 1,300 |
| 2016-05-05 | $4.54 | $5.66 | 100 |
| 2016-05-04 | $4.90 | $6.11 | 0 |
| 2016-05-03 | $4.90 | $6.11 | 400 |
| 2016-05-02 | $5.10 | $6.35 | 0 |
| 2016-04-29 | $5.10 | $6.35 | 900 |
| 2016-04-28 | $5.00 | $6.23 | 0 |
| 2016-04-27 | $5.00 | $6.23 | 0 |
| 2016-04-26 | $5.00 | $6.23 | 1,000 |
| 2016-04-25 | $5.00 | $6.23 | 0 |
| 2016-04-22 | $5.00 | $6.23 | 600 |
| 2016-04-21 | $4.91 | $6.12 | 2,000 |
| 2016-04-20 | $5.50 | $6.85 | 100 |
| 2016-04-19 | $5.00 | $6.23 | 200 |
| 2016-04-18 | $6.05 | $7.54 | 100 |
| 2016-04-15 | $5.15 | $6.42 | 3,100 |
| 2016-04-14 | $5.30 | $6.60 | 5,600 |
| 2016-04-13 | $4.90 | $6.11 | 16,100 |
| 2016-04-12 | $4.96 | $6.18 | 1,700 |
| 2016-04-11 | $3.80 | $4.73 | 0 |
| 2016-04-08 | $3.80 | $4.73 | 0 |
| 2016-04-07 | $3.80 | $4.73 | 0 |
| 2016-04-06 | $3.80 | $4.73 | 1,100 |
| 2016-04-05 | $3.80 | $4.73 | 100 |
| 2016-04-04 | $3.75 | $4.67 | 12,300 |
| 2016-04-01 | $3.75 | $4.67 | 1,100 |
| 2016-03-31 | $3.85 | $4.80 | 700 |
| 2016-03-30 | $3.85 | $4.80 | 0 |
| 2016-03-29 | $3.85 | $4.80 | 700 |
| 2016-03-28 | $3.90 | $4.86 | 0 |
| 2016-03-24 | $3.90 | $4.86 | 1,900 |
| 2016-03-23 | $3.80 | $4.73 | 2,600 |
| 2016-03-22 | $3.95 | $4.92 | 0 |
| 2016-03-21 | $3.95 | $4.92 | 0 |
| 2016-03-18 | $3.95 | $4.92 | 0 |
| 2016-03-17 | $3.95 | $4.92 | 400 |
| 2016-03-16 | $3.70 | $4.61 | 600 |
| 2016-03-15 | $4.04 | $5.03 | 0 |
| 2016-03-14 | $4.04 | $5.03 | 200 |
| 2016-03-11 | $4.04 | $5.03 | 500 |
| 2016-03-10 | $4.04 | $5.03 | 700 |
| 2016-03-09 | $4.43 | $5.52 | 0 |
| 2016-03-08 | $4.43 | $5.52 | 0 |
| 2016-03-07 | $4.43 | $5.52 | 0 |
| 2016-03-04 | $4.43 | $5.52 | 2,300 |
| 2016-03-03 | $4.10 | $5.11 | 3,100 |
| 2016-03-02 | $3.85 | $4.80 | 6,600 |
| 2016-03-01 | $4.10 | $5.11 | 200 |
| 2016-02-29 | $3.76 | $4.69 | 1,600 |
| 2016-02-26 | $3.55 | $4.42 | 0 |
| 2016-02-25 | $3.55 | $4.42 | 0 |
| 2016-02-24 | $3.55 | $4.42 | 0 |
| 2016-02-23 | $3.55 | $4.42 | 700 |
| 2016-02-22 | $3.71 | $4.62 | 0 |
| 2016-02-19 | $3.71 | $4.62 | 0 |
| 2016-02-18 | $3.71 | $4.62 | 0 |
| 2016-02-17 | $3.71 | $4.62 | 0 |
| 2016-02-16 | $3.71 | $4.62 | 1,000 |
| 2016-02-12 | $3.71 | $4.62 | 0 |
| 2016-02-11 | $3.71 | $4.62 | 4,100 |
| 2016-02-10 | $3.67 | $4.57 | 2,600 |
| 2016-02-09 | $4.40 | $5.48 | 0 |
| 2016-02-08 | $4.40 | $5.48 | 0 |
| 2016-02-05 | $4.40 | $5.48 | 800 |
| 2016-02-04 | $4.17 | $5.20 | 2,900 |
| 2016-02-03 | $3.70 | $4.61 | 2,000 |
| 2016-02-02 | $3.70 | $4.61 | 1,300 |
| 2016-02-01 | $3.70 | $4.61 | 0 |
| 2016-01-29 | $3.70 | $4.61 | 2,100 |
| 2016-01-28 | $4.10 | $5.11 | 0 |
| 2016-01-27 | $4.10 | $5.11 | 1,600 |
| 2016-01-26 | $4.10 | $5.11 | 1,100 |
| 2016-01-25 | $4.24 | $5.28 | 100 |
| 2016-01-22 | $4.05 | $5.05 | 1,700 |
| 2016-01-21 | $3.95 | $4.92 | 1,000 |
| 2016-01-20 | $3.85 | $4.80 | 5,000 |
| 2016-01-19 | $3.98 | $4.96 | 2,100 |
| 2016-01-15 | $3.97 | $4.95 | 3,000 |
| 2016-01-14 | $4.30 | $5.36 | 2,800 |
| 2016-01-13 | $4.77 | $5.94 | 0 |
| 2016-01-12 | $4.77 | $5.94 | 100 |
| 2016-01-11 | $5.00 | $6.23 | 34,800 |
| 2016-01-08 | $4.80 | $5.98 | 9,200 |
| 2016-01-07 | $4.49 | $5.59 | 1,000 |
| 2016-01-06 | $4.55 | $5.67 | 2,600 |
| 2016-01-05 | $4.33 | $5.40 | 100 |
| 2016-01-04 | $4.54 | $5.66 | 200 |