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
- 2001-04-24 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 | $12.60 | $21.36 | 500 |
| 2016-12-29 | $12.94 | $21.94 | 4,600 |
| 2016-12-28 | $13.00 | $22.04 | 400 |
| 2016-12-27 | $12.75 | $21.62 | 2,800 |
| 2016-12-23 | $12.50 | $21.19 | 800 |
| 2016-12-22 | $13.50 | $22.89 | 0 |
| 2016-12-21 | $13.50 | $22.89 | 0 |
| 2016-12-20 | $13.50 | $22.89 | 900 |
| 2016-12-19 | $12.99 | $22.02 | 0 |
| 2016-12-16 | $12.99 | $22.02 | 1,100 |
| 2016-12-15 | $13.00 | $22.04 | 0 |
| 2016-12-14 | $13.00 | $22.04 | 400 |
| 2016-12-13 | $13.89 | $23.55 | 1,200 |
| 2016-12-12 | $13.25 | $22.46 | 2,200 |
| 2016-12-09 | $13.45 | $22.80 | 5,700 |
| 2016-12-08 | $14.41 | $24.43 | 0 |
| 2016-12-07 | $14.41 | $24.43 | 5,500 |
| 2016-12-06 | $12.51 | $21.21 | 1,200 |
| 2016-12-05 | $13.29 | $22.53 | 4,800 |
| 2016-12-02 | $13.00 | $22.04 | 8,800 |
| 2016-12-01 | $14.99 | $25.41 | 8,800 |
| 2016-11-30 | $13.01 | $22.06 | 80,700 |
| 2016-11-29 | $9.42 | $15.97 | 300 |
| 2016-11-28 | $9.61 | $16.29 | 5,000 |
| 2016-11-25 | $9.48 | $16.07 | 1,700 |
| 2016-11-23 | $9.39 | $15.92 | 0 |
| 2016-11-22 | $9.39 | $15.92 | 2,500 |
| 2016-11-21 | $9.00 | $15.26 | 800 |
| 2016-11-18 | $8.75 | $14.83 | 14,700 |
| 2016-11-17 | $9.00 | $15.26 | 4,200 |
| 2016-11-16 | $8.01 | $13.58 | 18,500 |
| 2016-11-15 | $8.50 | $14.41 | 700 |
| 2016-11-14 | $8.99 | $15.24 | 3,600 |
| 2016-11-11 | $7.85 | $13.31 | 15,900 |
| 2016-11-10 | $7.00 | $11.87 | 14,300 |
| 2016-11-09 | $6.00 | $10.17 | 9,100 |
| 2016-11-08 | $5.40 | $9.15 | 4,300 |
| 2016-11-07 | $5.41 | $9.17 | 200 |
| 2016-11-04 | $5.65 | $9.58 | 100 |
| 2016-11-03 | $5.65 | $9.58 | 3,400 |
| 2016-11-02 | $5.60 | $9.49 | 2,800 |
| 2016-11-01 | $5.70 | $9.66 | 1,500 |
| 2016-10-31 | $5.70 | $9.66 | 100 |
| 2016-10-28 | $5.65 | $9.58 | 3,300 |
| 2016-10-27 | $5.80 | $9.83 | 3,900 |
| 2016-10-26 | $5.85 | $9.92 | 5,300 |
| 2016-10-25 | $5.95 | $10.09 | 2,400 |
| 2016-10-24 | $6.02 | $10.21 | 2,700 |
| 2016-10-21 | $5.93 | $10.05 | 6,500 |
| 2016-10-20 | $6.21 | $10.53 | 100 |
| 2016-10-19 | $5.96 | $10.10 | 11,700 |
| 2016-10-18 | $5.80 | $9.83 | 2,500 |
| 2016-10-17 | $5.76 | $9.77 | 4,600 |
| 2016-10-14 | $5.80 | $9.83 | 53,500 |
| 2016-10-13 | $5.75 | $9.75 | 5,600 |
| 2016-10-12 | $5.65 | $9.58 | 29,200 |
| 2016-10-11 | $5.70 | $9.66 | 28,500 |
| 2016-10-10 | $5.89 | $9.99 | 0 |
| 2016-10-07 | $5.89 | $9.99 | 15,800 |
| 2016-10-06 | $5.85 | $9.92 | 116,000 |
| 2016-10-05 | $5.95 | $10.09 | 13,000 |
| 2016-10-04 | $5.40 | $9.15 | 2,700 |
| 2016-10-03 | $5.05 | $8.56 | 3,100 |
| 2016-09-30 | $4.83 | $8.19 | 1,600 |
| 2016-09-29 | $4.76 | $8.07 | 8,800 |
| 2016-09-28 | $4.80 | $8.14 | 6,800 |
| 2016-09-27 | $4.90 | $8.31 | 5,200 |
| 2016-09-26 | $4.93 | $8.36 | 3,600 |
| 2016-09-23 | $4.70 | $7.97 | 1,000 |
| 2016-09-22 | $5.10 | $8.65 | 125,800 |
| 2016-09-21 | $4.95 | $8.39 | 8,700 |
| 2016-09-20 | $4.90 | $8.31 | 7,400 |
| 2016-09-19 | $4.65 | $7.88 | 900 |
| 2016-09-16 | $4.90 | $8.31 | 3,600 |
| 2016-09-15 | $5.03 | $8.53 | 100 |
| 2016-09-14 | $4.60 | $7.80 | 1,600 |
| 2016-09-13 | $5.03 | $8.53 | 600 |
| 2016-09-12 | $5.58 | $9.46 | 2,600 |
| 2016-09-09 | $6.10 | $10.34 | 800 |
| 2016-09-08 | $6.00 | $10.17 | 63,200 |
| 2016-09-07 | $5.70 | $9.66 | 2,000 |
| 2016-09-06 | $6.00 | $10.17 | 0 |
| 2016-09-02 | $6.00 | $10.17 | 2,500 |
| 2016-09-01 | $6.10 | $10.34 | 800 |
| 2016-08-31 | $6.20 | $10.51 | 5,100 |
| 2016-08-30 | $6.29 | $10.66 | 35,300 |
| 2016-08-29 | $6.40 | $10.85 | 13,700 |
| 2016-08-26 | $6.75 | $11.44 | 100 |
| 2016-08-25 | $6.66 | $11.29 | 1,700 |
| 2016-08-24 | $6.66 | $11.29 | 2,500 |
| 2016-08-23 | $7.03 | $11.92 | 0 |
| 2016-08-22 | $7.03 | $11.92 | 0 |
| 2016-08-19 | $7.03 | $11.92 | 3,100 |
| 2016-08-18 | $6.77 | $11.48 | 4,000 |
| 2016-08-17 | $7.00 | $11.87 | 2,700 |
| 2016-08-16 | $7.09 | $12.02 | 100 |
| 2016-08-15 | $6.96 | $11.80 | 0 |
| 2016-08-12 | $6.96 | $11.80 | 500 |
| 2016-08-11 | $7.06 | $11.97 | 0 |
| 2016-08-10 | $7.06 | $11.97 | 100 |
| 2016-08-09 | $7.05 | $11.95 | 1,600 |
| 2016-08-08 | $7.28 | $12.34 | 1,200 |
| 2016-08-05 | $7.25 | $12.29 | 7,900 |
| 2016-08-04 | $7.23 | $12.26 | 8,500 |
| 2016-08-03 | $7.12 | $12.07 | 1,300 |
| 2016-08-02 | $7.00 | $11.87 | 0 |
| 2016-08-01 | $7.00 | $11.87 | 5,300 |
| 2016-07-29 | $7.12 | $12.07 | 2,200 |
| 2016-07-28 | $7.24 | $12.27 | 400 |
| 2016-07-27 | $6.95 | $11.78 | 1,300 |
| 2016-07-26 | $7.09 | $12.02 | 700 |
| 2016-07-25 | $7.00 | $11.87 | 3,200 |
| 2016-07-22 | $7.00 | $11.87 | 700 |
| 2016-07-21 | $7.00 | $11.87 | 1,000 |
| 2016-07-20 | $7.05 | $11.95 | 100 |
| 2016-07-19 | $7.00 | $11.87 | 2,400 |
| 2016-07-18 | $6.95 | $11.78 | 400 |
| 2016-07-15 | $7.05 | $11.95 | 0 |
| 2016-07-14 | $7.05 | $11.95 | 3,800 |
| 2016-07-13 | $7.08 | $12.00 | 300 |
| 2016-07-12 | $7.00 | $11.87 | 0 |
| 2016-07-11 | $7.00 | $11.87 | 3,100 |
| 2016-07-08 | $7.37 | $12.49 | 0 |
| 2016-07-07 | $7.37 | $12.49 | 3,100 |
| 2016-07-06 | $7.05 | $11.95 | 0 |
| 2016-07-05 | $7.05 | $11.95 | 5,100 |
| 2016-07-01 | $7.36 | $12.48 | 1,300 |
| 2016-06-30 | $7.25 | $12.29 | 0 |
| 2016-06-29 | $7.25 | $12.29 | 700 |
| 2016-06-28 | $7.17 | $12.16 | 600 |
| 2016-06-27 | $7.17 | $12.16 | 700 |
| 2016-06-24 | $7.25 | $12.29 | 3,600 |
| 2016-06-23 | $7.31 | $12.39 | 300 |
| 2016-06-22 | $7.21 | $12.22 | 2,100 |
| 2016-06-21 | $7.55 | $12.80 | 9,400 |
| 2016-06-20 | $7.50 | $12.71 | 3,600 |
| 2016-06-17 | $7.47 | $12.66 | 9,400 |
| 2016-06-16 | $7.51 | $12.73 | 0 |
| 2016-06-15 | $7.51 | $12.73 | 0 |
| 2016-06-14 | $7.51 | $12.73 | 0 |
| 2016-06-13 | $7.51 | $12.73 | 1,900 |
| 2016-06-10 | $7.66 | $12.99 | 600 |
| 2016-06-09 | $7.75 | $13.14 | 500 |
| 2016-06-08 | $8.00 | $13.56 | 4,100 |
| 2016-06-07 | $8.10 | $13.73 | 1,600 |
| 2016-06-06 | $8.00 | $13.56 | 0 |
| 2016-06-03 | $8.00 | $13.56 | 400 |
| 2016-06-02 | $7.80 | $13.22 | 1,100 |
| 2016-06-01 | $7.60 | $12.88 | 0 |
| 2016-05-31 | $7.60 | $12.88 | 900 |
| 2016-05-27 | $7.25 | $12.29 | 4,700 |
| 2016-05-26 | $7.15 | $12.12 | 700 |
| 2016-05-25 | $7.00 | $11.87 | 500 |
| 2016-05-24 | $6.99 | $11.85 | 0 |
| 2016-05-23 | $6.99 | $11.85 | 300 |
| 2016-05-20 | $6.50 | $11.02 | 300 |
| 2016-05-19 | $6.50 | $11.02 | 0 |
| 2016-05-18 | $6.50 | $11.02 | 200 |
| 2016-05-17 | $6.15 | $10.43 | 500 |
| 2016-05-16 | $6.50 | $11.02 | 0 |
| 2016-05-13 | $6.50 | $11.02 | 0 |
| 2016-05-12 | $6.50 | $11.02 | 300 |
| 2016-05-11 | $6.50 | $11.02 | 0 |
| 2016-05-10 | $6.50 | $11.02 | 300 |
| 2016-05-09 | $6.75 | $11.44 | 300 |
| 2016-05-06 | $6.40 | $10.85 | 2,300 |
| 2016-05-05 | $6.78 | $11.49 | 1,500 |
| 2016-05-04 | $6.12 | $10.38 | 100 |
| 2016-05-03 | $6.26 | $10.61 | 0 |
| 2016-05-02 | $6.26 | $10.61 | 200 |
| 2016-04-29 | $7.00 | $11.87 | 1,900 |
| 2016-04-28 | $7.04 | $11.94 | 0 |
| 2016-04-27 | $7.04 | $11.94 | 1,000 |
| 2016-04-26 | $6.50 | $11.02 | 100 |
| 2016-04-25 | $6.50 | $11.02 | 100 |
| 2016-04-22 | $6.50 | $11.02 | 0 |
| 2016-04-21 | $6.50 | $11.02 | 0 |
| 2016-04-20 | $6.50 | $11.02 | 6,800 |
| 2016-04-19 | $6.75 | $11.44 | 1,000 |
| 2016-04-18 | $6.65 | $11.27 | 0 |
| 2016-04-15 | $6.65 | $11.27 | 500 |
| 2016-04-14 | $6.80 | $11.53 | 6,500 |
| 2016-04-13 | $6.25 | $10.60 | 4,000 |
| 2016-04-12 | $5.52 | $9.36 | 2,400 |
| 2016-04-11 | $4.75 | $8.05 | 0 |
| 2016-04-08 | $4.75 | $8.05 | 0 |
| 2016-04-07 | $4.75 | $8.05 | 0 |
| 2016-04-06 | $4.75 | $8.05 | 0 |
| 2016-04-05 | $4.75 | $8.05 | 0 |
| 2016-04-04 | $4.75 | $8.05 | 1,500 |
| 2016-04-01 | $4.75 | $8.05 | 1,500 |
| 2016-03-31 | $4.74 | $8.04 | 1,700 |
| 2016-03-30 | $4.74 | $8.04 | 1,500 |
| 2016-03-29 | $4.75 | $8.05 | 3,000 |
| 2016-03-28 | $4.75 | $8.05 | 1,200 |
| 2016-03-24 | $4.70 | $7.97 | 1,600 |
| 2016-03-23 | $4.52 | $7.66 | 0 |
| 2016-03-22 | $4.52 | $7.66 | 0 |
| 2016-03-21 | $4.52 | $7.66 | 0 |
| 2016-03-18 | $4.52 | $7.66 | 400 |
| 2016-03-17 | $4.51 | $7.65 | 200 |
| 2016-03-16 | $4.99 | $8.46 | 1,000 |
| 2016-03-15 | $4.35 | $7.37 | 0 |
| 2016-03-14 | $4.35 | $7.37 | 0 |
| 2016-03-11 | $4.35 | $7.37 | 0 |
| 2016-03-10 | $4.35 | $7.37 | 300 |
| 2016-03-09 | $4.12 | $6.98 | 0 |
| 2016-03-08 | $4.12 | $6.98 | 800 |
| 2016-03-07 | $4.80 | $8.14 | 0 |
| 2016-03-04 | $4.80 | $8.14 | 100 |
| 2016-03-03 | $4.78 | $8.10 | 0 |
| 2016-03-02 | $4.78 | $8.10 | 0 |
| 2016-03-01 | $4.78 | $8.10 | 800 |
| 2016-02-29 | $4.65 | $7.88 | 0 |
| 2016-02-26 | $4.65 | $7.88 | 1,200 |
| 2016-02-25 | $4.50 | $7.63 | 2,500 |
| 2016-02-24 | $4.50 | $7.63 | 0 |
| 2016-02-23 | $4.50 | $7.63 | 0 |
| 2016-02-22 | $4.50 | $7.63 | 8,100 |
| 2016-02-19 | $4.50 | $7.63 | 0 |
| 2016-02-18 | $4.50 | $7.63 | 3,000 |
| 2016-02-17 | $4.25 | $7.21 | 6,000 |
| 2016-02-16 | $4.30 | $7.29 | 1,100 |
| 2016-02-12 | $4.25 | $7.21 | 200 |
| 2016-02-11 | $4.25 | $7.21 | 400 |
| 2016-02-10 | $4.30 | $7.29 | 100 |
| 2016-02-09 | $4.25 | $7.21 | 0 |
| 2016-02-08 | $4.25 | $7.21 | 0 |
| 2016-02-05 | $4.25 | $7.21 | 900 |
| 2016-02-04 | $4.25 | $7.21 | 8,800 |
| 2016-02-03 | $4.20 | $7.12 | 2,100 |
| 2016-02-02 | $4.30 | $7.29 | 0 |
| 2016-02-01 | $4.30 | $7.29 | 100 |
| 2016-01-29 | $4.54 | $7.70 | 3,300 |
| 2016-01-28 | $4.41 | $7.48 | 400 |
| 2016-01-27 | $4.40 | $7.46 | 5,400 |
| 2016-01-26 | $4.60 | $7.80 | 0 |
| 2016-01-25 | $4.60 | $7.80 | 0 |
| 2016-01-22 | $4.60 | $7.80 | 2,200 |
| 2016-01-21 | $4.56 | $7.73 | 4,900 |
| 2016-01-20 | $4.15 | $7.04 | 3,200 |
| 2016-01-19 | $4.25 | $7.21 | 3,100 |
| 2016-01-15 | $4.51 | $7.65 | 400 |
| 2016-01-14 | $4.71 | $7.98 | 400 |
| 2016-01-13 | $5.10 | $8.65 | 0 |
| 2016-01-12 | $5.10 | $8.65 | 100 |
| 2016-01-11 | $5.30 | $8.99 | 1,700 |
| 2016-01-08 | $5.19 | $8.80 | 5,300 |
| 2016-01-07 | $5.04 | $8.54 | 1,500 |
| 2016-01-06 | $5.18 | $8.78 | 100 |
| 2016-01-05 | $5.21 | $8.83 | 1,300 |
| 2016-01-04 | $5.40 | $9.15 | 100 |