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
- 2002-11-01 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 | $12.92 | $22.44 | 400 |
| 2016-12-29 | $12.99 | $22.56 | 100 |
| 2016-12-28 | $12.99 | $22.56 | 1,300 |
| 2016-12-27 | $12.99 | $22.56 | 200 |
| 2016-12-23 | $12.99 | $22.56 | 1,400 |
| 2016-12-22 | $12.25 | $21.28 | 1,300 |
| 2016-12-21 | $12.51 | $21.73 | 2,600 |
| 2016-12-20 | $12.79 | $22.21 | 700 |
| 2016-12-19 | $12.98 | $22.54 | 0 |
| 2016-12-16 | $12.98 | $22.54 | 2,400 |
| 2016-12-15 | $12.89 | $22.39 | 4,100 |
| 2016-12-14 | $13.09 | $22.74 | 24,000 |
| 2016-12-13 | $13.49 | $23.43 | 600 |
| 2016-12-12 | $13.39 | $23.26 | 3,000 |
| 2016-12-09 | $13.10 | $22.75 | 146,800 |
| 2016-12-08 | $13.20 | $22.93 | 435,600 |
| 2016-12-07 | $13.40 | $23.27 | 4,400 |
| 2016-12-06 | $12.50 | $21.71 | 15,800 |
| 2016-12-05 | $12.65 | $21.97 | 11,100 |
| 2016-12-02 | $13.50 | $23.45 | 9,400 |
| 2016-12-01 | $14.74 | $25.60 | 11,700 |
| 2016-11-30 | $13.51 | $23.46 | 11,500 |
| 2016-11-29 | $9.29 | $16.14 | 600 |
| 2016-11-28 | $9.35 | $16.24 | 900 |
| 2016-11-25 | $9.94 | $17.26 | 4,400 |
| 2016-11-23 | $9.35 | $16.24 | 300 |
| 2016-11-22 | $9.25 | $16.07 | 400 |
| 2016-11-21 | $9.00 | $15.63 | 6,500 |
| 2016-11-18 | $9.00 | $15.63 | 900 |
| 2016-11-17 | $9.20 | $15.98 | 12,500 |
| 2016-11-16 | $8.40 | $14.59 | 6,100 |
| 2016-11-15 | $8.30 | $14.42 | 400 |
| 2016-11-14 | $8.70 | $15.11 | 4,700 |
| 2016-11-11 | $8.15 | $14.16 | 12,900 |
| 2016-11-10 | $6.94 | $12.05 | 9,300 |
| 2016-11-09 | $6.01 | $10.44 | 3,600 |
| 2016-11-08 | $5.50 | $9.55 | 200 |
| 2016-11-07 | $5.76 | $10.00 | 200 |
| 2016-11-04 | $5.80 | $10.07 | 3,100 |
| 2016-11-03 | $5.49 | $9.54 | 1,700 |
| 2016-11-02 | $5.48 | $9.52 | 200 |
| 2016-11-01 | $5.67 | $9.85 | 700 |
| 2016-10-31 | $5.66 | $9.83 | 0 |
| 2016-10-28 | $5.66 | $9.83 | 800 |
| 2016-10-27 | $5.55 | $9.64 | 800 |
| 2016-10-26 | $6.10 | $10.59 | 600 |
| 2016-10-25 | $6.10 | $10.59 | 100 |
| 2016-10-24 | $5.90 | $10.25 | 500 |
| 2016-10-21 | $6.20 | $10.77 | 300 |
| 2016-10-20 | $6.16 | $10.70 | 1,200 |
| 2016-10-19 | $5.56 | $9.66 | 300 |
| 2016-10-18 | $5.70 | $9.90 | 2,400 |
| 2016-10-17 | $5.69 | $9.88 | 700 |
| 2016-10-14 | $5.60 | $9.73 | 0 |
| 2016-10-13 | $5.60 | $9.73 | 500 |
| 2016-10-12 | $5.70 | $9.90 | 2,000 |
| 2016-10-11 | $5.59 | $9.71 | 1,000 |
| 2016-10-10 | $5.80 | $10.07 | 700 |
| 2016-10-07 | $5.50 | $9.55 | 1,400 |
| 2016-10-06 | $5.97 | $10.37 | 300 |
| 2016-10-05 | $5.17 | $8.98 | 1,500 |
| 2016-10-04 | $5.25 | $9.12 | 13,600 |
| 2016-10-03 | $4.75 | $8.25 | 17,000 |
| 2016-09-30 | $4.73 | $8.22 | 20,300 |
| 2016-09-29 | $4.65 | $8.08 | 75,200 |
| 2016-09-28 | $4.52 | $7.85 | 14,300 |
| 2016-09-27 | $4.65 | $8.08 | 18,600 |
| 2016-09-26 | $4.80 | $8.34 | 43,200 |
| 2016-09-23 | $4.80 | $8.34 | 21,400 |
| 2016-09-22 | $4.87 | $8.46 | 24,400 |
| 2016-09-21 | $5.10 | $8.86 | 3,500 |
| 2016-09-20 | $5.00 | $8.68 | 21,700 |
| 2016-09-19 | $5.35 | $9.29 | 0 |
| 2016-09-16 | $5.35 | $9.29 | 200 |
| 2016-09-15 | $5.18 | $9.00 | 1,800 |
| 2016-09-14 | $5.93 | $10.30 | 200 |
| 2016-09-13 | $5.60 | $9.73 | 100 |
| 2016-09-12 | $6.00 | $10.42 | 1,100 |
| 2016-09-09 | $5.99 | $10.40 | 0 |
| 2016-09-08 | $5.99 | $10.40 | 600 |
| 2016-09-07 | $6.01 | $10.44 | 2,200 |
| 2016-09-06 | $7.49 | $13.01 | 600 |
| 2016-09-02 | $6.20 | $10.77 | 0 |
| 2016-09-01 | $6.20 | $10.77 | 1,000 |
| 2016-08-31 | $6.20 | $10.77 | 2,300 |
| 2016-08-30 | $6.42 | $11.15 | 9,600 |
| 2016-08-29 | $6.55 | $11.38 | 5,000 |
| 2016-08-26 | $6.66 | $11.57 | 900 |
| 2016-08-25 | $6.55 | $11.38 | 1,800 |
| 2016-08-24 | $6.75 | $11.72 | 4,300 |
| 2016-08-23 | $7.07 | $12.28 | 2,400 |
| 2016-08-22 | $7.09 | $12.31 | 500 |
| 2016-08-19 | $7.00 | $12.16 | 1,700 |
| 2016-08-18 | $6.75 | $11.72 | 8,300 |
| 2016-08-17 | $7.00 | $12.16 | 4,000 |
| 2016-08-16 | $7.05 | $12.24 | 0 |
| 2016-08-15 | $7.05 | $12.24 | 3,700 |
| 2016-08-12 | $7.14 | $12.40 | 0 |
| 2016-08-11 | $7.14 | $12.40 | 5,000 |
| 2016-08-10 | $7.37 | $12.80 | 500 |
| 2016-08-09 | $7.00 | $12.16 | 4,900 |
| 2016-08-08 | $7.11 | $12.35 | 2,300 |
| 2016-08-05 | $7.01 | $12.18 | 4,600 |
| 2016-08-04 | $6.95 | $12.07 | 100 |
| 2016-08-03 | $7.22 | $12.54 | 400 |
| 2016-08-02 | $6.90 | $11.98 | 400 |
| 2016-08-01 | $6.87 | $11.93 | 200 |
| 2016-07-29 | $7.30 | $12.68 | 0 |
| 2016-07-28 | $7.30 | $12.68 | 200 |
| 2016-07-27 | $7.09 | $12.31 | 0 |
| 2016-07-26 | $7.09 | $12.31 | 200 |
| 2016-07-25 | $7.07 | $12.28 | 1,600 |
| 2016-07-22 | $6.90 | $11.98 | 700 |
| 2016-07-21 | $6.99 | $12.14 | 100 |
| 2016-07-20 | $7.15 | $12.42 | 4,200 |
| 2016-07-19 | $6.95 | $12.07 | 0 |
| 2016-07-18 | $6.95 | $12.07 | 200 |
| 2016-07-15 | $7.05 | $12.24 | 5,300 |
| 2016-07-14 | $7.10 | $12.33 | 6,200 |
| 2016-07-13 | $7.10 | $12.33 | 10,500 |
| 2016-07-12 | $7.09 | $12.31 | 1,500 |
| 2016-07-11 | $7.05 | $12.24 | 2,100 |
| 2016-07-08 | $7.11 | $12.35 | 0 |
| 2016-07-07 | $7.11 | $12.35 | 0 |
| 2016-07-06 | $7.11 | $12.35 | 0 |
| 2016-07-05 | $7.11 | $12.35 | 100 |
| 2016-07-01 | $7.01 | $12.18 | 200 |
| 2016-06-30 | $7.30 | $12.68 | 300 |
| 2016-06-29 | $7.30 | $12.68 | 100 |
| 2016-06-28 | $7.24 | $12.57 | 700 |
| 2016-06-27 | $7.01 | $12.18 | 200 |
| 2016-06-24 | $7.51 | $13.04 | 0 |
| 2016-06-23 | $7.51 | $13.04 | 0 |
| 2016-06-22 | $7.51 | $13.04 | 500 |
| 2016-06-21 | $7.66 | $13.30 | 1,200 |
| 2016-06-20 | $7.75 | $13.46 | 3,100 |
| 2016-06-17 | $7.32 | $12.71 | 0 |
| 2016-06-16 | $7.32 | $12.71 | 0 |
| 2016-06-15 | $7.32 | $12.71 | 1,800 |
| 2016-06-14 | $7.30 | $12.68 | 9,800 |
| 2016-06-13 | $7.52 | $13.06 | 2,800 |
| 2016-06-10 | $7.88 | $13.69 | 0 |
| 2016-06-09 | $7.88 | $13.69 | 0 |
| 2016-06-08 | $7.88 | $13.69 | 100 |
| 2016-06-07 | $7.88 | $13.69 | 2,400 |
| 2016-06-06 | $8.00 | $13.89 | 1,000 |
| 2016-06-03 | $7.92 | $13.76 | 2,300 |
| 2016-06-02 | $7.89 | $13.70 | 2,200 |
| 2016-06-01 | $7.69 | $13.36 | 1,700 |
| 2016-05-31 | $7.45 | $12.94 | 8,300 |
| 2016-05-27 | $7.36 | $12.78 | 600 |
| 2016-05-26 | $7.25 | $12.59 | 4,000 |
| 2016-05-25 | $7.00 | $12.16 | 14,400 |
| 2016-05-24 | $6.90 | $11.98 | 8,900 |
| 2016-05-23 | $7.00 | $12.16 | 2,200 |
| 2016-05-20 | $7.00 | $12.16 | 300 |
| 2016-05-19 | $5.95 | $10.33 | 0 |
| 2016-05-18 | $5.95 | $10.33 | 2,000 |
| 2016-05-17 | $6.10 | $10.59 | 0 |
| 2016-05-16 | $6.10 | $10.59 | 700 |
| 2016-05-13 | $6.00 | $10.42 | 300 |
| 2016-05-12 | $6.49 | $11.27 | 600 |
| 2016-05-11 | $6.10 | $10.59 | 3,600 |
| 2016-05-10 | $6.25 | $10.86 | 6,500 |
| 2016-05-09 | $6.10 | $10.59 | 2,800 |
| 2016-05-06 | $5.84 | $10.14 | 300 |
| 2016-05-05 | $6.25 | $10.86 | 0 |
| 2016-05-04 | $6.25 | $10.86 | 0 |
| 2016-05-03 | $6.25 | $10.86 | 0 |
| 2016-05-02 | $6.25 | $10.86 | 800 |
| 2016-04-29 | $6.50 | $11.29 | 2,900 |
| 2016-04-28 | $6.50 | $11.29 | 400 |
| 2016-04-27 | $5.70 | $9.90 | 200 |
| 2016-04-26 | $6.55 | $11.38 | 0 |
| 2016-04-25 | $6.55 | $11.38 | 0 |
| 2016-04-22 | $6.55 | $11.38 | 0 |
| 2016-04-21 | $6.55 | $11.38 | 200 |
| 2016-04-20 | $6.45 | $11.20 | 900 |
| 2016-04-19 | $6.55 | $11.38 | 6,500 |
| 2016-04-18 | $6.50 | $11.29 | 0 |
| 2016-04-15 | $6.50 | $11.29 | 9,800 |
| 2016-04-14 | $6.95 | $12.07 | 8,800 |
| 2016-04-13 | $6.00 | $10.42 | 30,000 |
| 2016-04-12 | $5.50 | $9.55 | 16,300 |
| 2016-04-11 | $4.00 | $6.95 | 2,300 |
| 2016-04-08 | $4.40 | $7.64 | 200 |
| 2016-04-07 | $4.40 | $7.64 | 1,500 |
| 2016-04-06 | $4.41 | $7.66 | 4,700 |
| 2016-04-05 | $4.78 | $8.30 | 2,300 |
| 2016-04-04 | $4.77 | $8.28 | 2,700 |
| 2016-04-01 | $4.40 | $7.64 | 3,300 |
| 2016-03-31 | $4.25 | $7.38 | 6,000 |
| 2016-03-30 | $4.75 | $8.25 | 1,500 |
| 2016-03-29 | $4.40 | $7.64 | 5,200 |
| 2016-03-28 | $4.55 | $7.90 | 3,000 |
| 2016-03-24 | $4.26 | $7.40 | 100 |
| 2016-03-23 | $4.60 | $7.99 | 0 |
| 2016-03-22 | $4.60 | $7.99 | 0 |
| 2016-03-21 | $4.60 | $7.99 | 0 |
| 2016-03-18 | $4.60 | $7.99 | 0 |
| 2016-03-17 | $4.60 | $7.99 | 1,700 |
| 2016-03-16 | $4.36 | $7.57 | 0 |
| 2016-03-15 | $4.36 | $7.57 | 1,100 |
| 2016-03-14 | $4.75 | $8.25 | 2,500 |
| 2016-03-11 | $4.60 | $7.99 | 12,200 |
| 2016-03-10 | $4.60 | $7.99 | 29,000 |
| 2016-03-09 | $4.69 | $8.15 | 6,100 |
| 2016-03-08 | $4.69 | $8.15 | 6,200 |
| 2016-03-07 | $4.60 | $7.99 | 100 |
| 2016-03-04 | $4.74 | $8.23 | 14,100 |
| 2016-03-03 | $4.60 | $7.99 | 0 |
| 2016-03-02 | $4.60 | $7.99 | 0 |
| 2016-03-01 | $4.60 | $7.99 | 11,100 |
| 2016-02-29 | $4.55 | $7.90 | 1,100 |
| 2016-02-26 | $4.55 | $7.90 | 9,900 |
| 2016-02-25 | $4.45 | $7.73 | 6,600 |
| 2016-02-24 | $3.97 | $6.90 | 0 |
| 2016-02-23 | $3.97 | $6.90 | 0 |
| 2016-02-22 | $3.97 | $6.90 | 300 |
| 2016-02-19 | $3.85 | $6.69 | 0 |
| 2016-02-18 | $3.85 | $6.69 | 3,400 |
| 2016-02-17 | $4.00 | $6.95 | 25,400 |
| 2016-02-16 | $3.75 | $6.51 | 800 |
| 2016-02-12 | $4.34 | $7.54 | 300 |
| 2016-02-11 | $4.20 | $7.29 | 400 |
| 2016-02-10 | $4.31 | $7.49 | 3,000 |
| 2016-02-09 | $4.21 | $7.31 | 200 |
| 2016-02-08 | $4.15 | $7.21 | 2,400 |
| 2016-02-05 | $4.31 | $7.49 | 2,000 |
| 2016-02-04 | $4.20 | $7.29 | 4,900 |
| 2016-02-03 | $3.95 | $6.86 | 2,000 |
| 2016-02-02 | $4.19 | $7.28 | 0 |
| 2016-02-01 | $4.19 | $7.28 | 1,500 |
| 2016-01-29 | $4.38 | $7.61 | 100 |
| 2016-01-28 | $4.26 | $7.40 | 100 |
| 2016-01-27 | $4.32 | $7.50 | 1,400 |
| 2016-01-26 | $4.26 | $7.40 | 0 |
| 2016-01-25 | $4.26 | $7.40 | 4,400 |
| 2016-01-22 | $4.25 | $7.38 | 0 |
| 2016-01-21 | $4.25 | $7.38 | 10,600 |
| 2016-01-20 | $3.98 | $6.91 | 200 |
| 2016-01-19 | $4.05 | $7.03 | 18,200 |
| 2016-01-15 | $4.41 | $7.66 | 300 |
| 2016-01-14 | $5.00 | $8.68 | 200 |
| 2016-01-13 | $4.91 | $8.53 | 0 |
| 2016-01-12 | $4.91 | $8.53 | 2,000 |
| 2016-01-11 | $4.62 | $8.02 | 1,000 |
| 2016-01-08 | $4.92 | $8.55 | 200 |
| 2016-01-07 | $5.30 | $9.21 | 0 |
| 2016-01-06 | $5.30 | $9.21 | 100 |
| 2016-01-05 | $5.15 | $8.94 | 27,900 |
| 2016-01-04 | $4.93 | $8.56 | 700 |