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
- 2003-06-12 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 | $11.57 | $18.59 | 11,400 |
| 2016-12-29 | $11.51 | $18.49 | 1,100 |
| 2016-12-28 | $12.20 | $19.60 | 6,400 |
| 2016-12-27 | $12.25 | $19.68 | 1,800 |
| 2016-12-23 | $11.75 | $18.88 | 14,100 |
| 2016-12-22 | $12.00 | $19.28 | 28,100 |
| 2016-12-21 | $12.00 | $19.28 | 500 |
| 2016-12-20 | $12.00 | $19.28 | 7,400 |
| 2016-12-19 | $12.55 | $20.16 | 2,500 |
| 2016-12-16 | $13.00 | $20.88 | 0 |
| 2016-12-15 | $13.00 | $20.88 | 0 |
| 2016-12-14 | $13.00 | $20.88 | 100 |
| 2016-12-13 | $12.77 | $20.51 | 800 |
| 2016-12-12 | $12.77 | $20.51 | 100 |
| 2016-12-09 | $12.99 | $20.87 | 7,700 |
| 2016-12-08 | $12.65 | $20.32 | 70,100 |
| 2016-12-07 | $12.60 | $20.24 | 7,600 |
| 2016-12-06 | $12.37 | $19.87 | 300 |
| 2016-12-05 | $12.69 | $20.39 | 2,600 |
| 2016-12-02 | $12.75 | $20.48 | 19,200 |
| 2016-12-01 | $13.50 | $21.69 | 16,200 |
| 2016-11-30 | $12.00 | $19.28 | 4,600 |
| 2016-11-29 | $9.00 | $14.46 | 800 |
| 2016-11-28 | $9.34 | $15.00 | 200 |
| 2016-11-25 | $9.27 | $14.89 | 400 |
| 2016-11-23 | $9.13 | $14.67 | 0 |
| 2016-11-22 | $9.13 | $14.67 | 2,200 |
| 2016-11-21 | $9.26 | $14.88 | 900 |
| 2016-11-18 | $8.65 | $13.90 | 4,400 |
| 2016-11-17 | $8.21 | $13.19 | 1,200 |
| 2016-11-16 | $7.97 | $12.80 | 700 |
| 2016-11-15 | $7.98 | $12.82 | 380,800 |
| 2016-11-14 | $8.00 | $12.85 | 2,300 |
| 2016-11-11 | $8.00 | $12.85 | 27,500 |
| 2016-11-10 | $6.30 | $10.12 | 30,300 |
| 2016-11-09 | $5.78 | $9.29 | 33,000 |
| 2016-11-08 | $5.28 | $8.48 | 100 |
| 2016-11-07 | $5.28 | $8.48 | 16,000 |
| 2016-11-04 | $5.34 | $8.58 | 22,800 |
| 2016-11-03 | $5.28 | $8.48 | 1,800 |
| 2016-11-02 | $5.35 | $8.59 | 300 |
| 2016-11-01 | $5.40 | $8.67 | 1,500 |
| 2016-10-31 | $5.42 | $8.71 | 300 |
| 2016-10-28 | $5.45 | $8.75 | 1,000 |
| 2016-10-27 | $5.45 | $8.75 | 1,700 |
| 2016-10-26 | $5.43 | $8.72 | 500 |
| 2016-10-25 | $5.81 | $9.33 | 0 |
| 2016-10-24 | $5.81 | $9.33 | 200 |
| 2016-10-21 | $5.80 | $9.32 | 2,300 |
| 2016-10-20 | $5.85 | $9.40 | 100 |
| 2016-10-19 | $5.56 | $8.93 | 6,800 |
| 2016-10-18 | $5.43 | $8.72 | 0 |
| 2016-10-17 | $5.43 | $8.72 | 0 |
| 2016-10-14 | $5.43 | $8.72 | 0 |
| 2016-10-13 | $5.43 | $8.72 | 3,200 |
| 2016-10-12 | $5.50 | $8.84 | 200 |
| 2016-10-11 | $5.80 | $9.32 | 500 |
| 2016-10-10 | $5.70 | $9.16 | 0 |
| 2016-10-07 | $5.70 | $9.16 | 100 |
| 2016-10-06 | $5.73 | $9.20 | 3,000 |
| 2016-10-05 | $5.75 | $9.24 | 2,400 |
| 2016-10-04 | $4.86 | $7.81 | 300 |
| 2016-10-03 | $4.70 | $7.55 | 200 |
| 2016-09-30 | $4.70 | $7.55 | 700 |
| 2016-09-29 | $4.50 | $7.23 | 3,800 |
| 2016-09-28 | $4.64 | $7.45 | 0 |
| 2016-09-27 | $4.64 | $7.45 | 1,400 |
| 2016-09-26 | $4.75 | $7.63 | 200 |
| 2016-09-23 | $4.50 | $7.23 | 1,100 |
| 2016-09-22 | $4.80 | $7.71 | 800 |
| 2016-09-21 | $4.95 | $7.95 | 2,300 |
| 2016-09-20 | $4.61 | $7.41 | 2,800 |
| 2016-09-19 | $4.45 | $7.15 | 200 |
| 2016-09-16 | $4.70 | $7.55 | 0 |
| 2016-09-15 | $4.70 | $7.55 | 600 |
| 2016-09-14 | $5.10 | $8.19 | 0 |
| 2016-09-13 | $5.10 | $8.19 | 100 |
| 2016-09-12 | $5.45 | $8.75 | 1,900 |
| 2016-09-09 | $5.85 | $9.40 | 0 |
| 2016-09-08 | $5.85 | $9.40 | 0 |
| 2016-09-07 | $5.85 | $9.40 | 800 |
| 2016-09-06 | $6.31 | $10.14 | 0 |
| 2016-09-02 | $6.31 | $10.14 | 0 |
| 2016-09-01 | $6.31 | $10.14 | 0 |
| 2016-08-31 | $6.31 | $10.14 | 300 |
| 2016-08-30 | $6.40 | $10.28 | 0 |
| 2016-08-29 | $6.40 | $10.28 | 0 |
| 2016-08-26 | $6.40 | $10.28 | 1,200 |
| 2016-08-25 | $6.26 | $10.06 | 100 |
| 2016-08-24 | $6.69 | $10.75 | 100 |
| 2016-08-23 | $6.82 | $10.96 | 0 |
| 2016-08-22 | $6.82 | $10.96 | 0 |
| 2016-08-19 | $6.82 | $10.96 | 0 |
| 2016-08-18 | $6.82 | $10.96 | 0 |
| 2016-08-17 | $6.82 | $10.96 | 0 |
| 2016-08-16 | $6.82 | $10.96 | 0 |
| 2016-08-15 | $6.82 | $10.96 | 200 |
| 2016-08-12 | $7.00 | $11.24 | 0 |
| 2016-08-11 | $7.00 | $11.24 | 0 |
| 2016-08-10 | $7.00 | $11.24 | 0 |
| 2016-08-09 | $7.00 | $11.24 | 0 |
| 2016-08-08 | $7.00 | $11.24 | 200 |
| 2016-08-05 | $6.73 | $10.81 | 0 |
| 2016-08-04 | $6.73 | $10.81 | 0 |
| 2016-08-03 | $6.73 | $10.81 | 0 |
| 2016-08-02 | $6.73 | $10.81 | 0 |
| 2016-08-01 | $6.73 | $10.81 | 0 |
| 2016-07-29 | $6.73 | $10.81 | 100 |
| 2016-07-28 | $7.24 | $11.63 | 100 |
| 2016-07-27 | $6.76 | $10.86 | 0 |
| 2016-07-26 | $6.76 | $10.86 | 700 |
| 2016-07-25 | $7.01 | $11.26 | 1,800 |
| 2016-07-22 | $7.10 | $11.41 | 1,000 |
| 2016-07-21 | $7.11 | $11.42 | 0 |
| 2016-07-20 | $7.11 | $11.42 | 2,500 |
| 2016-07-19 | $7.26 | $11.66 | 0 |
| 2016-07-18 | $7.26 | $11.66 | 0 |
| 2016-07-15 | $7.26 | $11.66 | 2,800 |
| 2016-07-14 | $7.23 | $11.61 | 0 |
| 2016-07-13 | $7.23 | $11.61 | 0 |
| 2016-07-12 | $7.23 | $11.61 | 0 |
| 2016-07-11 | $7.23 | $11.61 | 300 |
| 2016-07-08 | $7.22 | $11.60 | 200 |
| 2016-07-07 | $7.20 | $11.57 | 0 |
| 2016-07-06 | $7.20 | $11.57 | 0 |
| 2016-07-05 | $7.20 | $11.57 | 0 |
| 2016-07-01 | $7.20 | $11.57 | 0 |
| 2016-06-30 | $7.20 | $11.57 | 0 |
| 2016-06-29 | $7.20 | $11.57 | 200 |
| 2016-06-28 | $7.02 | $11.28 | 300 |
| 2016-06-27 | $7.19 | $11.55 | 400 |
| 2016-06-24 | $7.01 | $11.26 | 300 |
| 2016-06-23 | $7.55 | $12.13 | 0 |
| 2016-06-22 | $7.55 | $12.13 | 900 |
| 2016-06-21 | $8.33 | $13.38 | 0 |
| 2016-06-20 | $8.33 | $13.38 | 0 |
| 2016-06-17 | $8.33 | $13.38 | 200 |
| 2016-06-16 | $8.37 | $13.45 | 0 |
| 2016-06-15 | $8.37 | $13.45 | 0 |
| 2016-06-14 | $8.37 | $13.45 | 1,100 |
| 2016-06-13 | $7.41 | $11.90 | 1,500 |
| 2016-06-10 | $7.65 | $12.29 | 0 |
| 2016-06-09 | $7.65 | $12.29 | 300 |
| 2016-06-08 | $7.99 | $12.84 | 100 |
| 2016-06-07 | $8.00 | $12.85 | 700 |
| 2016-06-06 | $7.85 | $12.61 | 500 |
| 2016-06-03 | $7.77 | $12.48 | 800 |
| 2016-06-02 | $7.77 | $12.48 | 200 |
| 2016-06-01 | $7.50 | $12.05 | 0 |
| 2016-05-31 | $7.50 | $12.05 | 100 |
| 2016-05-27 | $7.14 | $11.47 | 100 |
| 2016-05-26 | $7.01 | $11.26 | 100 |
| 2016-05-25 | $7.00 | $11.24 | 1,800 |
| 2016-05-24 | $6.99 | $11.23 | 400 |
| 2016-05-23 | $6.99 | $11.23 | 2,900 |
| 2016-05-20 | $6.01 | $9.65 | 400 |
| 2016-05-19 | $6.00 | $9.64 | 0 |
| 2016-05-18 | $6.00 | $9.64 | 400 |
| 2016-05-17 | $6.15 | $9.88 | 0 |
| 2016-05-16 | $6.15 | $9.88 | 0 |
| 2016-05-13 | $6.15 | $9.88 | 0 |
| 2016-05-12 | $6.15 | $9.88 | 100 |
| 2016-05-11 | $6.10 | $9.80 | 0 |
| 2016-05-10 | $6.10 | $9.80 | 400 |
| 2016-05-09 | $6.09 | $9.78 | 0 |
| 2016-05-06 | $6.09 | $9.78 | 0 |
| 2016-05-05 | $6.09 | $9.78 | 800 |
| 2016-05-04 | $6.06 | $9.73 | 0 |
| 2016-05-03 | $6.06 | $9.73 | 0 |
| 2016-05-02 | $6.06 | $9.73 | 0 |
| 2016-04-29 | $6.06 | $9.73 | 300 |
| 2016-04-28 | $6.50 | $10.44 | 0 |
| 2016-04-27 | $6.50 | $10.44 | 900 |
| 2016-04-26 | $6.50 | $10.44 | 0 |
| 2016-04-25 | $6.50 | $10.44 | 0 |
| 2016-04-22 | $6.50 | $10.44 | 0 |
| 2016-04-21 | $6.50 | $10.44 | 0 |
| 2016-04-20 | $6.50 | $10.44 | 600 |
| 2016-04-19 | $6.50 | $10.44 | 0 |
| 2016-04-18 | $6.50 | $10.44 | 0 |
| 2016-04-15 | $6.50 | $10.44 | 1,200 |
| 2016-04-14 | $6.69 | $10.75 | 5,400 |
| 2016-04-13 | $6.18 | $9.93 | 12,800 |
| 2016-04-12 | $4.75 | $7.63 | 3,700 |
| 2016-04-11 | $4.30 | $6.91 | 6,600 |
| 2016-04-08 | $4.50 | $7.23 | 0 |
| 2016-04-07 | $4.50 | $7.23 | 0 |
| 2016-04-06 | $4.50 | $7.23 | 5,700 |
| 2016-04-05 | $4.50 | $7.23 | 100 |
| 2016-04-04 | $4.50 | $7.23 | 1,900 |
| 2016-04-01 | $4.11 | $6.60 | 1,700 |
| 2016-03-31 | $4.25 | $6.83 | 14,200 |
| 2016-03-30 | $4.60 | $7.39 | 1,500 |
| 2016-03-29 | $4.40 | $7.07 | 18,900 |
| 2016-03-28 | $4.40 | $7.07 | 100 |
| 2016-03-24 | $4.46 | $7.16 | 300 |
| 2016-03-23 | $4.50 | $7.23 | 300 |
| 2016-03-22 | $4.98 | $8.00 | 0 |
| 2016-03-21 | $4.98 | $8.00 | 0 |
| 2016-03-18 | $4.98 | $8.00 | 0 |
| 2016-03-17 | $4.98 | $8.00 | 200 |
| 2016-03-16 | $4.65 | $7.47 | 0 |
| 2016-03-15 | $4.65 | $7.47 | 0 |
| 2016-03-14 | $4.65 | $7.47 | 600 |
| 2016-03-11 | $4.51 | $7.24 | 3,500 |
| 2016-03-10 | $4.65 | $7.47 | 100 |
| 2016-03-09 | $4.75 | $7.63 | 1,000 |
| 2016-03-08 | $4.70 | $7.55 | 100 |
| 2016-03-07 | $4.75 | $7.63 | 0 |
| 2016-03-04 | $4.75 | $7.63 | 1,800 |
| 2016-03-03 | $4.36 | $7.00 | 1,800 |
| 2016-03-02 | $4.69 | $7.53 | 0 |
| 2016-03-01 | $4.69 | $7.53 | 1,200 |
| 2016-02-29 | $4.31 | $6.92 | 600 |
| 2016-02-26 | $4.50 | $7.23 | 7,700 |
| 2016-02-25 | $4.55 | $7.31 | 1,900 |
| 2016-02-24 | $4.35 | $6.99 | 0 |
| 2016-02-23 | $4.35 | $6.99 | 0 |
| 2016-02-22 | $4.35 | $6.99 | 2,500 |
| 2016-02-19 | $4.25 | $6.83 | 2,200 |
| 2016-02-18 | $4.25 | $6.83 | 0 |
| 2016-02-17 | $4.25 | $6.83 | 5,300 |
| 2016-02-16 | $4.00 | $6.43 | 100 |
| 2016-02-12 | $4.24 | $6.81 | 200 |
| 2016-02-11 | $4.00 | $6.43 | 200 |
| 2016-02-10 | $4.15 | $6.67 | 0 |
| 2016-02-09 | $4.15 | $6.67 | 0 |
| 2016-02-08 | $4.15 | $6.67 | 2,200 |
| 2016-02-05 | $4.25 | $6.83 | 10,900 |
| 2016-02-04 | $4.26 | $6.84 | 0 |
| 2016-02-03 | $4.26 | $6.84 | 0 |
| 2016-02-02 | $4.26 | $6.84 | 0 |
| 2016-02-01 | $4.26 | $6.84 | 600 |
| 2016-01-29 | $4.50 | $7.23 | 0 |
| 2016-01-28 | $4.50 | $7.23 | 1,000 |
| 2016-01-27 | $4.03 | $6.47 | 0 |
| 2016-01-26 | $4.03 | $6.47 | 0 |
| 2016-01-25 | $4.03 | $6.47 | 0 |
| 2016-01-22 | $4.03 | $6.47 | 0 |
| 2016-01-21 | $4.03 | $6.47 | 0 |
| 2016-01-20 | $4.03 | $6.47 | 900 |
| 2016-01-19 | $4.46 | $7.16 | 200 |
| 2016-01-15 | $4.81 | $7.73 | 0 |
| 2016-01-14 | $4.81 | $7.73 | 0 |
| 2016-01-13 | $4.81 | $7.73 | 100 |
| 2016-01-12 | $5.20 | $8.35 | 0 |
| 2016-01-11 | $5.20 | $8.35 | 0 |
| 2016-01-08 | $5.20 | $8.35 | 0 |
| 2016-01-07 | $5.20 | $8.35 | 100 |
| 2016-01-06 | $5.50 | $8.84 | 0 |
| 2016-01-05 | $5.50 | $8.84 | 1,000 |
| 2016-01-04 | $5.30 | $8.51 | 2,600 |