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
- 2003-09-22 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 | $11.95 | $20.07 | 1,300 |
| 2016-12-29 | $11.90 | $19.98 | 1,500 |
| 2016-12-28 | $12.50 | $20.99 | 1,700 |
| 2016-12-27 | $12.40 | $20.82 | 900 |
| 2016-12-23 | $12.55 | $21.07 | 500 |
| 2016-12-22 | $12.32 | $20.69 | 14,300 |
| 2016-12-21 | $12.55 | $21.07 | 5,600 |
| 2016-12-20 | $12.49 | $20.97 | 1,500 |
| 2016-12-19 | $12.79 | $21.48 | 1,400 |
| 2016-12-16 | $12.40 | $20.82 | 1,000 |
| 2016-12-15 | $12.76 | $21.43 | 300 |
| 2016-12-14 | $12.95 | $21.75 | 1,100 |
| 2016-12-13 | $13.00 | $21.83 | 2,000 |
| 2016-12-12 | $13.00 | $21.83 | 1,400 |
| 2016-12-09 | $13.25 | $22.25 | 4,200 |
| 2016-12-08 | $13.48 | $22.64 | 300 |
| 2016-12-07 | $13.26 | $22.27 | 1,200 |
| 2016-12-06 | $12.27 | $20.60 | 1,200 |
| 2016-12-05 | $12.75 | $21.41 | 3,400 |
| 2016-12-02 | $12.61 | $21.17 | 13,700 |
| 2016-12-01 | $13.92 | $23.37 | 21,100 |
| 2016-11-30 | $13.99 | $23.49 | 22,200 |
| 2016-11-29 | $9.28 | $15.58 | 700 |
| 2016-11-28 | $9.25 | $15.53 | 0 |
| 2016-11-25 | $9.25 | $15.53 | 2,400 |
| 2016-11-23 | $9.24 | $15.52 | 700 |
| 2016-11-22 | $8.99 | $15.10 | 900 |
| 2016-11-21 | $8.95 | $15.03 | 4,800 |
| 2016-11-18 | $8.90 | $14.94 | 700 |
| 2016-11-17 | $8.74 | $14.68 | 6,600 |
| 2016-11-16 | $8.10 | $13.60 | 1,800 |
| 2016-11-15 | $8.39 | $14.09 | 2,500 |
| 2016-11-14 | $8.00 | $13.43 | 20,800 |
| 2016-11-11 | $7.95 | $13.35 | 19,000 |
| 2016-11-10 | $6.70 | $11.25 | 32,100 |
| 2016-11-09 | $6.10 | $10.24 | 6,100 |
| 2016-11-08 | $5.51 | $9.25 | 500 |
| 2016-11-07 | $5.50 | $9.24 | 0 |
| 2016-11-04 | $5.50 | $9.24 | 0 |
| 2016-11-03 | $5.50 | $9.24 | 1,400 |
| 2016-11-02 | $5.41 | $9.08 | 100 |
| 2016-11-01 | $5.44 | $9.13 | 700 |
| 2016-10-31 | $5.43 | $9.12 | 600 |
| 2016-10-28 | $5.44 | $9.13 | 11,000 |
| 2016-10-27 | $5.61 | $9.42 | 300 |
| 2016-10-26 | $5.69 | $9.55 | 200 |
| 2016-10-25 | $5.75 | $9.66 | 3,100 |
| 2016-10-24 | $5.75 | $9.66 | 1,400 |
| 2016-10-21 | $5.80 | $9.74 | 5,500 |
| 2016-10-20 | $5.74 | $9.64 | 100 |
| 2016-10-19 | $5.75 | $9.66 | 1,200 |
| 2016-10-18 | $5.60 | $9.40 | 1,400 |
| 2016-10-17 | $5.63 | $9.45 | 200 |
| 2016-10-14 | $5.63 | $9.45 | 5,000 |
| 2016-10-13 | $5.44 | $9.13 | 0 |
| 2016-10-12 | $5.44 | $9.13 | 2,500 |
| 2016-10-11 | $5.60 | $9.40 | 4,800 |
| 2016-10-10 | $5.45 | $9.15 | 800 |
| 2016-10-07 | $5.46 | $9.17 | 700 |
| 2016-10-06 | $5.76 | $9.67 | 0 |
| 2016-10-05 | $5.76 | $9.67 | 300 |
| 2016-10-04 | $5.00 | $8.40 | 5,300 |
| 2016-10-03 | $4.59 | $7.71 | 200 |
| 2016-09-30 | $4.75 | $7.98 | 0 |
| 2016-09-29 | $4.75 | $7.98 | 0 |
| 2016-09-28 | $4.75 | $7.98 | 0 |
| 2016-09-27 | $4.75 | $7.98 | 100 |
| 2016-09-26 | $4.59 | $7.71 | 200 |
| 2016-09-23 | $4.84 | $8.13 | 400 |
| 2016-09-22 | $5.20 | $8.73 | 0 |
| 2016-09-21 | $5.20 | $8.73 | 14,900 |
| 2016-09-20 | $4.82 | $8.09 | 33,800 |
| 2016-09-19 | $4.70 | $7.89 | 600 |
| 2016-09-16 | $4.80 | $8.06 | 5,200 |
| 2016-09-15 | $4.65 | $7.81 | 15,300 |
| 2016-09-14 | $4.99 | $8.38 | 0 |
| 2016-09-13 | $4.99 | $8.38 | 1,000 |
| 2016-09-12 | $6.17 | $10.36 | 100 |
| 2016-09-09 | $6.17 | $10.36 | 0 |
| 2016-09-08 | $6.17 | $10.36 | 100 |
| 2016-09-07 | $6.20 | $10.41 | 0 |
| 2016-09-06 | $6.20 | $10.41 | 0 |
| 2016-09-02 | $6.20 | $10.41 | 0 |
| 2016-09-01 | $6.20 | $10.41 | 0 |
| 2016-08-31 | $6.20 | $10.41 | 1,900 |
| 2016-08-30 | $6.45 | $10.83 | 600 |
| 2016-08-29 | $6.60 | $11.08 | 2,700 |
| 2016-08-26 | $6.61 | $11.10 | 0 |
| 2016-08-25 | $6.61 | $11.10 | 1,500 |
| 2016-08-24 | $6.70 | $11.25 | 400 |
| 2016-08-23 | $6.96 | $11.69 | 1,500 |
| 2016-08-22 | $7.00 | $11.75 | 600 |
| 2016-08-19 | $7.00 | $11.75 | 400 |
| 2016-08-18 | $6.50 | $10.91 | 700 |
| 2016-08-17 | $7.18 | $12.06 | 0 |
| 2016-08-16 | $7.18 | $12.06 | 0 |
| 2016-08-15 | $7.18 | $12.06 | 2,200 |
| 2016-08-12 | $6.99 | $11.74 | 0 |
| 2016-08-11 | $6.99 | $11.74 | 200 |
| 2016-08-10 | $7.13 | $11.97 | 100 |
| 2016-08-09 | $7.30 | $12.26 | 0 |
| 2016-08-08 | $7.30 | $12.26 | 0 |
| 2016-08-05 | $7.30 | $12.26 | 1,000 |
| 2016-08-04 | $6.96 | $11.69 | 900 |
| 2016-08-03 | $6.72 | $11.28 | 0 |
| 2016-08-02 | $6.72 | $11.28 | 0 |
| 2016-08-01 | $6.72 | $11.28 | 0 |
| 2016-07-29 | $6.72 | $11.28 | 900 |
| 2016-07-28 | $7.25 | $12.17 | 100 |
| 2016-07-27 | $7.15 | $12.01 | 1,200 |
| 2016-07-26 | $7.08 | $11.89 | 0 |
| 2016-07-25 | $7.08 | $11.89 | 400 |
| 2016-07-22 | $7.00 | $11.75 | 1,500 |
| 2016-07-21 | $6.80 | $11.42 | 2,100 |
| 2016-07-20 | $6.76 | $11.35 | 800 |
| 2016-07-19 | $7.08 | $11.89 | 0 |
| 2016-07-18 | $7.08 | $11.89 | 0 |
| 2016-07-15 | $7.08 | $11.89 | 0 |
| 2016-07-14 | $7.08 | $11.89 | 400 |
| 2016-07-13 | $7.10 | $11.92 | 0 |
| 2016-07-12 | $7.10 | $11.92 | 1,900 |
| 2016-07-11 | $7.39 | $12.41 | 0 |
| 2016-07-08 | $7.39 | $12.41 | 1,400 |
| 2016-07-07 | $7.05 | $11.84 | 0 |
| 2016-07-06 | $7.05 | $11.84 | 0 |
| 2016-07-05 | $7.05 | $11.84 | 0 |
| 2016-07-01 | $7.05 | $11.84 | 0 |
| 2016-06-30 | $7.05 | $11.84 | 0 |
| 2016-06-29 | $7.05 | $11.84 | 0 |
| 2016-06-28 | $7.05 | $11.84 | 200 |
| 2016-06-27 | $7.13 | $11.97 | 500 |
| 2016-06-24 | $7.45 | $12.51 | 0 |
| 2016-06-23 | $7.45 | $12.51 | 900 |
| 2016-06-22 | $7.50 | $12.59 | 100 |
| 2016-06-21 | $7.35 | $12.34 | 0 |
| 2016-06-20 | $7.35 | $12.34 | 0 |
| 2016-06-17 | $7.35 | $12.34 | 0 |
| 2016-06-16 | $7.35 | $12.34 | 0 |
| 2016-06-15 | $7.35 | $12.34 | 2,500 |
| 2016-06-14 | $7.50 | $12.59 | 1,800 |
| 2016-06-13 | $7.42 | $12.46 | 500 |
| 2016-06-10 | $7.50 | $12.59 | 0 |
| 2016-06-09 | $7.50 | $12.59 | 0 |
| 2016-06-08 | $7.50 | $12.59 | 0 |
| 2016-06-07 | $7.50 | $12.59 | 1,200 |
| 2016-06-06 | $8.20 | $13.77 | 500 |
| 2016-06-03 | $8.20 | $13.77 | 0 |
| 2016-06-02 | $8.20 | $13.77 | 1,600 |
| 2016-06-01 | $8.10 | $13.60 | 100 |
| 2016-05-31 | $7.38 | $12.39 | 100 |
| 2016-05-27 | $7.38 | $12.39 | 2,500 |
| 2016-05-26 | $7.60 | $12.76 | 2,400 |
| 2016-05-25 | $6.93 | $11.64 | 100 |
| 2016-05-24 | $6.50 | $10.91 | 800 |
| 2016-05-23 | $6.90 | $11.59 | 0 |
| 2016-05-20 | $6.90 | $11.59 | 4,300 |
| 2016-05-19 | $6.01 | $10.09 | 100 |
| 2016-05-18 | $6.01 | $10.09 | 100 |
| 2016-05-17 | $6.50 | $10.91 | 2,700 |
| 2016-05-16 | $6.00 | $10.08 | 0 |
| 2016-05-13 | $6.00 | $10.08 | 700 |
| 2016-05-12 | $6.00 | $10.08 | 600 |
| 2016-05-11 | $6.31 | $10.60 | 200 |
| 2016-05-10 | $6.44 | $10.81 | 0 |
| 2016-05-09 | $6.44 | $10.81 | 400 |
| 2016-05-06 | $6.44 | $10.81 | 700 |
| 2016-05-05 | $5.94 | $9.97 | 700 |
| 2016-05-04 | $6.91 | $11.60 | 0 |
| 2016-05-03 | $6.91 | $11.60 | 0 |
| 2016-05-02 | $6.91 | $11.60 | 0 |
| 2016-04-29 | $6.91 | $11.60 | 400 |
| 2016-04-28 | $5.78 | $9.71 | 0 |
| 2016-04-27 | $5.78 | $9.71 | 400 |
| 2016-04-26 | $6.00 | $10.08 | 0 |
| 2016-04-25 | $6.00 | $10.08 | 0 |
| 2016-04-22 | $6.00 | $10.08 | 700 |
| 2016-04-21 | $6.24 | $10.48 | 0 |
| 2016-04-20 | $6.24 | $10.48 | 600 |
| 2016-04-19 | $6.99 | $11.74 | 0 |
| 2016-04-18 | $6.99 | $11.74 | 300 |
| 2016-04-15 | $6.40 | $10.75 | 3,200 |
| 2016-04-14 | $7.50 | $12.59 | 1,300 |
| 2016-04-13 | $6.50 | $10.91 | 2,600 |
| 2016-04-12 | $4.70 | $7.89 | 400 |
| 2016-04-11 | $4.43 | $7.44 | 0 |
| 2016-04-08 | $4.43 | $7.44 | 0 |
| 2016-04-07 | $4.43 | $7.44 | 0 |
| 2016-04-06 | $4.43 | $7.44 | 4,400 |
| 2016-04-05 | $4.26 | $7.15 | 0 |
| 2016-04-04 | $4.26 | $7.15 | 1,600 |
| 2016-04-01 | $4.75 | $7.98 | 1,600 |
| 2016-03-31 | $4.20 | $7.05 | 4,200 |
| 2016-03-30 | $4.75 | $7.98 | 1,800 |
| 2016-03-29 | $4.75 | $7.98 | 3,500 |
| 2016-03-28 | $4.46 | $7.49 | 0 |
| 2016-03-24 | $4.46 | $7.49 | 2,800 |
| 2016-03-23 | $4.60 | $7.72 | 0 |
| 2016-03-22 | $4.60 | $7.72 | 0 |
| 2016-03-21 | $4.60 | $7.72 | 500 |
| 2016-03-18 | $4.46 | $7.49 | 0 |
| 2016-03-17 | $4.46 | $7.49 | 0 |
| 2016-03-16 | $4.46 | $7.49 | 0 |
| 2016-03-15 | $4.46 | $7.49 | 100 |
| 2016-03-14 | $4.75 | $7.98 | 400 |
| 2016-03-11 | $4.90 | $8.23 | 5,100 |
| 2016-03-10 | $4.73 | $7.94 | 0 |
| 2016-03-09 | $4.73 | $7.94 | 1,000 |
| 2016-03-08 | $4.66 | $7.83 | 200 |
| 2016-03-07 | $4.75 | $7.98 | 3,000 |
| 2016-03-04 | $4.85 | $8.14 | 200 |
| 2016-03-03 | $4.66 | $7.83 | 600 |
| 2016-03-02 | $4.66 | $7.83 | 0 |
| 2016-03-01 | $4.66 | $7.83 | 2,800 |
| 2016-02-29 | $4.30 | $7.22 | 100 |
| 2016-02-26 | $4.64 | $7.79 | 0 |
| 2016-02-25 | $4.64 | $7.79 | 3,400 |
| 2016-02-24 | $4.00 | $6.72 | 0 |
| 2016-02-23 | $4.00 | $6.72 | 3,300 |
| 2016-02-22 | $4.01 | $6.73 | 500 |
| 2016-02-19 | $4.20 | $7.05 | 0 |
| 2016-02-18 | $4.20 | $7.05 | 600 |
| 2016-02-17 | $4.11 | $6.90 | 2,600 |
| 2016-02-16 | $4.35 | $7.30 | 0 |
| 2016-02-12 | $4.35 | $7.30 | 200 |
| 2016-02-11 | $4.25 | $7.14 | 400 |
| 2016-02-10 | $4.25 | $7.14 | 300 |
| 2016-02-09 | $4.25 | $7.14 | 400 |
| 2016-02-08 | $4.71 | $7.91 | 0 |
| 2016-02-05 | $4.71 | $7.91 | 15,400 |
| 2016-02-04 | $4.25 | $7.14 | 4,300 |
| 2016-02-03 | $4.25 | $7.14 | 1,500 |
| 2016-02-02 | $4.70 | $7.89 | 0 |
| 2016-02-01 | $4.70 | $7.89 | 0 |
| 2016-01-29 | $4.70 | $7.89 | 0 |
| 2016-01-28 | $4.70 | $7.89 | 0 |
| 2016-01-27 | $4.70 | $7.89 | 1,000 |
| 2016-01-26 | $4.35 | $7.30 | 0 |
| 2016-01-25 | $4.35 | $7.30 | 100 |
| 2016-01-22 | $4.35 | $7.30 | 0 |
| 2016-01-21 | $4.35 | $7.30 | 13,900 |
| 2016-01-20 | $4.22 | $7.09 | 100 |
| 2016-01-19 | $4.25 | $7.14 | 900 |
| 2016-01-15 | $4.53 | $7.61 | 0 |
| 2016-01-14 | $4.53 | $7.61 | 800 |
| 2016-01-13 | $4.70 | $7.89 | 35,000 |
| 2016-01-12 | $4.77 | $8.01 | 0 |
| 2016-01-11 | $4.77 | $8.01 | 600 |
| 2016-01-08 | $4.75 | $7.98 | 400 |
| 2016-01-07 | $5.00 | $8.40 | 0 |
| 2016-01-06 | $5.00 | $8.40 | 200 |
| 2016-01-05 | $4.80 | $8.06 | 0 |
| 2016-01-04 | $4.80 | $8.06 | 0 |