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
- 2001-07-27 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 | $13.30 | $17.17 | 600 |
| 2016-12-29 | $12.20 | $15.75 | 400 |
| 2016-12-28 | $13.30 | $17.17 | 0 |
| 2016-12-27 | $13.30 | $17.17 | 2,000 |
| 2016-12-23 | $13.25 | $17.10 | 0 |
| 2016-12-22 | $13.25 | $17.10 | 300 |
| 2016-12-21 | $13.00 | $16.78 | 0 |
| 2016-12-20 | $13.00 | $16.78 | 1,000 |
| 2016-12-19 | $13.50 | $17.43 | 0 |
| 2016-12-16 | $13.50 | $17.43 | 0 |
| 2016-12-15 | $13.50 | $17.43 | 0 |
| 2016-12-14 | $13.50 | $17.43 | 8,900 |
| 2016-12-13 | $13.18 | $17.01 | 300 |
| 2016-12-12 | $13.13 | $16.95 | 4,100 |
| 2016-12-09 | $13.20 | $17.04 | 1,100 |
| 2016-12-08 | $13.16 | $16.99 | 500 |
| 2016-12-07 | $13.16 | $16.99 | 0 |
| 2016-12-06 | $13.16 | $16.99 | 500 |
| 2016-12-05 | $13.25 | $17.10 | 0 |
| 2016-12-02 | $13.25 | $17.10 | 1,900 |
| 2016-12-01 | $12.95 | $16.72 | 700 |
| 2016-11-30 | $12.95 | $16.72 | 909,900 |
| 2016-11-29 | $9.40 | $12.13 | 500 |
| 2016-11-28 | $9.39 | $12.12 | 900 |
| 2016-11-25 | $9.00 | $11.62 | 400 |
| 2016-11-23 | $8.66 | $11.18 | 500 |
| 2016-11-22 | $8.95 | $11.55 | 0 |
| 2016-11-21 | $8.95 | $11.55 | 8,700 |
| 2016-11-18 | $9.50 | $12.26 | 7,200 |
| 2016-11-17 | $9.20 | $11.88 | 37,000 |
| 2016-11-16 | $8.45 | $10.91 | 0 |
| 2016-11-15 | $8.45 | $10.91 | 9,200 |
| 2016-11-14 | $8.11 | $10.47 | 9,200 |
| 2016-11-11 | $8.00 | $10.33 | 1,100 |
| 2016-11-10 | $6.75 | $8.71 | 1,200 |
| 2016-11-09 | $5.88 | $7.59 | 300 |
| 2016-11-08 | $5.26 | $6.79 | 0 |
| 2016-11-07 | $5.26 | $6.79 | 0 |
| 2016-11-04 | $5.26 | $6.79 | 0 |
| 2016-11-03 | $5.26 | $6.79 | 100 |
| 2016-11-02 | $5.27 | $6.80 | 0 |
| 2016-11-01 | $5.27 | $6.80 | 0 |
| 2016-10-31 | $5.27 | $6.80 | 0 |
| 2016-10-28 | $5.27 | $6.80 | 0 |
| 2016-10-27 | $5.27 | $6.80 | 0 |
| 2016-10-26 | $5.27 | $6.80 | 300 |
| 2016-10-25 | $5.50 | $7.10 | 200 |
| 2016-10-24 | $5.31 | $6.85 | 0 |
| 2016-10-21 | $5.31 | $6.85 | 0 |
| 2016-10-20 | $5.31 | $6.85 | 0 |
| 2016-10-19 | $5.31 | $6.85 | 100 |
| 2016-10-18 | $5.26 | $6.79 | 0 |
| 2016-10-17 | $5.26 | $6.79 | 0 |
| 2016-10-14 | $5.26 | $6.79 | 600 |
| 2016-10-13 | $5.26 | $6.79 | 200 |
| 2016-10-12 | $6.00 | $7.75 | 200 |
| 2016-10-11 | $5.25 | $6.78 | 0 |
| 2016-10-10 | $5.25 | $6.78 | 0 |
| 2016-10-07 | $5.25 | $6.78 | 0 |
| 2016-10-06 | $5.25 | $6.78 | 0 |
| 2016-10-05 | $5.25 | $6.78 | 300 |
| 2016-10-04 | $5.09 | $6.57 | 0 |
| 2016-10-03 | $5.09 | $6.57 | 0 |
| 2016-09-30 | $5.09 | $6.57 | 0 |
| 2016-09-29 | $5.09 | $6.57 | 0 |
| 2016-09-28 | $5.09 | $6.57 | 0 |
| 2016-09-27 | $5.09 | $6.57 | 500 |
| 2016-09-26 | $5.10 | $6.58 | 0 |
| 2016-09-23 | $5.10 | $6.58 | 200 |
| 2016-09-22 | $5.09 | $6.57 | 3,800 |
| 2016-09-21 | $4.73 | $6.11 | 0 |
| 2016-09-20 | $4.73 | $6.11 | 1,300 |
| 2016-09-19 | $4.25 | $5.49 | 200 |
| 2016-09-16 | $4.74 | $6.12 | 100 |
| 2016-09-15 | $4.74 | $6.12 | 0 |
| 2016-09-14 | $4.74 | $6.12 | 600 |
| 2016-09-13 | $5.10 | $6.58 | 0 |
| 2016-09-12 | $5.10 | $6.58 | 0 |
| 2016-09-09 | $5.10 | $6.58 | 1,300 |
| 2016-09-08 | $5.30 | $6.84 | 1,800 |
| 2016-09-07 | $5.30 | $6.84 | 300 |
| 2016-09-06 | $5.49 | $7.09 | 0 |
| 2016-09-02 | $5.49 | $7.09 | 0 |
| 2016-09-01 | $5.49 | $7.09 | 3,000 |
| 2016-08-31 | $5.52 | $7.13 | 2,000 |
| 2016-08-30 | $5.74 | $7.41 | 1,400 |
| 2016-08-29 | $5.75 | $7.42 | 22,100 |
| 2016-08-26 | $5.85 | $7.55 | 300 |
| 2016-08-25 | $6.37 | $8.22 | 0 |
| 2016-08-24 | $6.37 | $8.22 | 0 |
| 2016-08-23 | $6.37 | $8.22 | 1,800 |
| 2016-08-22 | $6.40 | $8.26 | 0 |
| 2016-08-19 | $6.40 | $8.26 | 200 |
| 2016-08-18 | $6.42 | $8.29 | 300 |
| 2016-08-17 | $6.40 | $8.26 | 0 |
| 2016-08-16 | $6.40 | $8.26 | 200 |
| 2016-08-15 | $6.48 | $8.37 | 4,400 |
| 2016-08-12 | $6.47 | $8.35 | 0 |
| 2016-08-11 | $6.47 | $8.35 | 0 |
| 2016-08-10 | $6.47 | $8.35 | 0 |
| 2016-08-09 | $6.47 | $8.35 | 0 |
| 2016-08-08 | $6.47 | $8.35 | 600 |
| 2016-08-05 | $6.60 | $8.52 | 1,300 |
| 2016-08-04 | $6.30 | $8.13 | 2,400 |
| 2016-08-03 | $6.99 | $9.02 | 200 |
| 2016-08-02 | $6.51 | $8.40 | 1,000 |
| 2016-08-01 | $6.51 | $8.40 | 3,300 |
| 2016-07-29 | $7.05 | $9.10 | 200 |
| 2016-07-28 | $6.99 | $9.02 | 0 |
| 2016-07-27 | $6.99 | $9.02 | 4,400 |
| 2016-07-26 | $7.39 | $9.54 | 400 |
| 2016-07-25 | $7.12 | $9.19 | 1,900 |
| 2016-07-22 | $7.10 | $9.17 | 0 |
| 2016-07-21 | $7.10 | $9.17 | 400 |
| 2016-07-20 | $6.64 | $8.57 | 0 |
| 2016-07-19 | $6.64 | $8.57 | 0 |
| 2016-07-18 | $6.64 | $8.57 | 4,100 |
| 2016-07-15 | $6.55 | $8.46 | 0 |
| 2016-07-14 | $6.55 | $8.46 | 0 |
| 2016-07-13 | $6.55 | $8.46 | 0 |
| 2016-07-12 | $6.55 | $8.46 | 0 |
| 2016-07-11 | $6.55 | $8.46 | 0 |
| 2016-07-08 | $6.55 | $8.46 | 0 |
| 2016-07-07 | $6.55 | $8.46 | 200 |
| 2016-07-06 | $7.02 | $9.06 | 0 |
| 2016-07-05 | $7.02 | $9.06 | 0 |
| 2016-07-01 | $7.02 | $9.06 | 0 |
| 2016-06-30 | $7.02 | $9.06 | 0 |
| 2016-06-29 | $7.02 | $9.06 | 0 |
| 2016-06-28 | $7.02 | $9.06 | 200 |
| 2016-06-27 | $6.85 | $8.84 | 0 |
| 2016-06-24 | $6.85 | $8.84 | 1,200 |
| 2016-06-23 | $7.11 | $9.18 | 0 |
| 2016-06-22 | $7.11 | $9.18 | 0 |
| 2016-06-21 | $7.11 | $9.18 | 0 |
| 2016-06-20 | $7.11 | $9.18 | 0 |
| 2016-06-17 | $7.11 | $9.18 | 0 |
| 2016-06-16 | $7.11 | $9.18 | 1,500 |
| 2016-06-15 | $7.10 | $9.17 | 1,300 |
| 2016-06-14 | $7.51 | $9.69 | 0 |
| 2016-06-13 | $7.51 | $9.69 | 0 |
| 2016-06-10 | $7.51 | $9.69 | 900 |
| 2016-06-09 | $7.50 | $9.68 | 900 |
| 2016-06-08 | $8.00 | $10.33 | 100 |
| 2016-06-07 | $8.15 | $10.52 | 100 |
| 2016-06-06 | $8.20 | $10.59 | 7,600 |
| 2016-06-03 | $8.20 | $10.59 | 22,300 |
| 2016-06-02 | $7.25 | $9.36 | 800 |
| 2016-06-01 | $6.31 | $8.15 | 0 |
| 2016-05-31 | $6.31 | $8.15 | 100 |
| 2016-05-27 | $7.00 | $9.04 | 41,600 |
| 2016-05-26 | $6.45 | $8.33 | 500 |
| 2016-05-25 | $6.40 | $8.26 | 0 |
| 2016-05-24 | $6.40 | $8.26 | 0 |
| 2016-05-23 | $6.40 | $8.26 | 5,700 |
| 2016-05-20 | $5.89 | $7.60 | 200 |
| 2016-05-19 | $5.40 | $6.97 | 200 |
| 2016-05-18 | $5.51 | $7.11 | 500 |
| 2016-05-17 | $5.80 | $7.49 | 0 |
| 2016-05-16 | $5.80 | $7.49 | 0 |
| 2016-05-13 | $5.80 | $7.49 | 0 |
| 2016-05-12 | $5.80 | $7.49 | 0 |
| 2016-05-11 | $5.80 | $7.49 | 0 |
| 2016-05-10 | $5.80 | $7.49 | 0 |
| 2016-05-09 | $5.80 | $7.49 | 1,100 |
| 2016-05-06 | $5.75 | $7.42 | 0 |
| 2016-05-05 | $5.75 | $7.42 | 0 |
| 2016-05-04 | $5.75 | $7.42 | 300 |
| 2016-05-03 | $5.75 | $7.42 | 700 |
| 2016-05-02 | $6.00 | $7.75 | 1,000 |
| 2016-04-29 | $6.40 | $8.26 | 1,300 |
| 2016-04-28 | $6.33 | $8.17 | 0 |
| 2016-04-27 | $6.33 | $8.17 | 600 |
| 2016-04-26 | $6.79 | $8.77 | 0 |
| 2016-04-25 | $6.79 | $8.77 | 0 |
| 2016-04-22 | $6.79 | $8.77 | 0 |
| 2016-04-21 | $6.79 | $8.77 | 0 |
| 2016-04-20 | $6.79 | $8.77 | 0 |
| 2016-04-19 | $6.79 | $8.77 | 0 |
| 2016-04-18 | $6.79 | $8.77 | 0 |
| 2016-04-15 | $6.79 | $8.77 | 200 |
| 2016-04-14 | $6.75 | $8.71 | 200 |
| 2016-04-13 | $4.85 | $6.26 | 0 |
| 2016-04-12 | $4.85 | $6.26 | 300 |
| 2016-04-11 | $5.00 | $6.45 | 0 |
| 2016-04-08 | $5.00 | $6.45 | 0 |
| 2016-04-07 | $5.00 | $6.45 | 0 |
| 2016-04-06 | $5.00 | $6.45 | 0 |
| 2016-04-05 | $5.00 | $6.45 | 400 |
| 2016-04-04 | $4.60 | $5.94 | 0 |
| 2016-04-01 | $4.60 | $5.94 | 0 |
| 2016-03-31 | $4.60 | $5.94 | 0 |
| 2016-03-30 | $4.60 | $5.94 | 4,800 |
| 2016-03-29 | $5.00 | $6.45 | 0 |
| 2016-03-28 | $5.00 | $6.45 | 0 |
| 2016-03-24 | $5.00 | $6.45 | 0 |
| 2016-03-23 | $5.00 | $6.45 | 0 |
| 2016-03-22 | $5.00 | $6.45 | 100 |
| 2016-03-21 | $5.00 | $6.45 | 1,900 |
| 2016-03-18 | $5.00 | $6.45 | 2,400 |
| 2016-03-17 | $4.75 | $6.13 | 100 |
| 2016-03-16 | $4.99 | $6.44 | 200 |
| 2016-03-15 | $4.25 | $5.49 | 0 |
| 2016-03-14 | $4.25 | $5.49 | 300 |
| 2016-03-11 | $5.35 | $6.91 | 0 |
| 2016-03-10 | $5.35 | $6.91 | 0 |
| 2016-03-09 | $5.35 | $6.91 | 0 |
| 2016-03-08 | $5.35 | $6.91 | 200 |
| 2016-03-07 | $5.35 | $6.91 | 2,100 |
| 2016-03-04 | $5.20 | $6.71 | 100 |
| 2016-03-03 | $5.21 | $6.73 | 3,400 |
| 2016-03-02 | $4.99 | $6.44 | 0 |
| 2016-03-01 | $4.99 | $6.44 | 100 |
| 2016-02-29 | $4.99 | $6.44 | 0 |
| 2016-02-26 | $4.99 | $6.44 | 3,100 |
| 2016-02-25 | $4.16 | $5.37 | 200 |
| 2016-02-24 | $5.23 | $6.75 | 0 |
| 2016-02-23 | $5.23 | $6.75 | 0 |
| 2016-02-22 | $5.23 | $6.75 | 5,000 |
| 2016-02-19 | $5.23 | $6.75 | 57,000 |
| 2016-02-18 | $4.55 | $5.87 | 500 |
| 2016-02-17 | $4.60 | $5.94 | 0 |
| 2016-02-16 | $4.60 | $5.94 | 0 |
| 2016-02-12 | $4.60 | $5.94 | 0 |
| 2016-02-11 | $4.60 | $5.94 | 0 |
| 2016-02-10 | $4.60 | $5.94 | 9,800 |
| 2016-02-09 | $4.35 | $5.62 | 200 |
| 2016-02-08 | $4.30 | $5.55 | 1,200 |
| 2016-02-05 | $4.05 | $5.23 | 0 |
| 2016-02-04 | $4.05 | $5.23 | 0 |
| 2016-02-03 | $4.05 | $5.23 | 300 |
| 2016-02-02 | $4.11 | $5.31 | 300 |
| 2016-02-01 | $4.11 | $5.31 | 900 |
| 2016-01-29 | $4.60 | $5.94 | 6,900 |
| 2016-01-28 | $4.56 | $5.89 | 5,800 |
| 2016-01-27 | $4.45 | $5.74 | 500 |
| 2016-01-26 | $4.40 | $5.68 | 1,500 |
| 2016-01-25 | $4.35 | $5.62 | 2,000 |
| 2016-01-22 | $4.12 | $5.32 | 0 |
| 2016-01-21 | $4.12 | $5.32 | 0 |
| 2016-01-20 | $4.12 | $5.32 | 2,300 |
| 2016-01-19 | $4.00 | $5.16 | 800 |
| 2016-01-15 | $4.50 | $5.81 | 600 |
| 2016-01-14 | $4.50 | $5.81 | 1,600 |
| 2016-01-13 | $4.86 | $6.27 | 2,200 |
| 2016-01-12 | $4.87 | $6.29 | 6,200 |
| 2016-01-11 | $5.15 | $6.65 | 1,200 |
| 2016-01-08 | $4.90 | $6.33 | 20,700 |
| 2016-01-07 | $4.65 | $6.00 | 58,000 |
| 2016-01-06 | $4.96 | $6.40 | 2,000 |
| 2016-01-05 | $4.95 | $6.39 | 37,600 |
| 2016-01-04 | $5.06 | $6.53 | 10,400 |