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
- 2003-05-02 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 | $12.25 | $20.53 | 2,500 |
| 2016-12-29 | $12.50 | $20.95 | 300 |
| 2016-12-28 | $12.12 | $20.31 | 3,100 |
| 2016-12-27 | $12.30 | $20.61 | 400 |
| 2016-12-23 | $12.05 | $20.19 | 1,400 |
| 2016-12-22 | $12.05 | $20.19 | 1,800 |
| 2016-12-21 | $12.39 | $20.76 | 300 |
| 2016-12-20 | $12.30 | $20.61 | 600 |
| 2016-12-19 | $12.50 | $20.95 | 0 |
| 2016-12-16 | $12.50 | $20.95 | 2,400 |
| 2016-12-15 | $13.50 | $22.63 | 200 |
| 2016-12-14 | $12.95 | $21.70 | 4,600 |
| 2016-12-13 | $13.38 | $22.42 | 1,000 |
| 2016-12-12 | $13.10 | $21.95 | 1,300 |
| 2016-12-09 | $13.25 | $22.21 | 0 |
| 2016-12-08 | $13.25 | $22.21 | 100 |
| 2016-12-07 | $12.55 | $21.03 | 0 |
| 2016-12-06 | $12.55 | $21.03 | 1,800 |
| 2016-12-05 | $12.30 | $20.61 | 5,600 |
| 2016-12-02 | $13.00 | $21.79 | 22,200 |
| 2016-12-01 | $13.76 | $23.06 | 21,100 |
| 2016-11-30 | $13.15 | $22.04 | 77,000 |
| 2016-11-29 | $9.20 | $15.42 | 0 |
| 2016-11-28 | $9.20 | $15.42 | 0 |
| 2016-11-25 | $9.20 | $15.42 | 0 |
| 2016-11-23 | $9.20 | $15.42 | 100 |
| 2016-11-22 | $9.20 | $15.42 | 100 |
| 2016-11-21 | $9.14 | $15.32 | 200 |
| 2016-11-18 | $8.85 | $14.83 | 200 |
| 2016-11-17 | $8.76 | $14.68 | 2,900 |
| 2016-11-16 | $8.43 | $14.13 | 24,000 |
| 2016-11-15 | $8.05 | $13.49 | 900 |
| 2016-11-14 | $8.04 | $13.47 | 300 |
| 2016-11-11 | $7.50 | $12.57 | 2,500 |
| 2016-11-10 | $6.06 | $10.16 | 2,700 |
| 2016-11-09 | $5.99 | $10.04 | 300 |
| 2016-11-08 | $5.32 | $8.92 | 0 |
| 2016-11-07 | $5.32 | $8.92 | 200 |
| 2016-11-04 | $5.37 | $9.00 | 0 |
| 2016-11-03 | $5.37 | $9.00 | 200 |
| 2016-11-02 | $5.37 | $9.00 | 1,000 |
| 2016-11-01 | $5.30 | $8.88 | 200 |
| 2016-10-31 | $5.30 | $8.88 | 2,200 |
| 2016-10-28 | $5.57 | $9.33 | 0 |
| 2016-10-27 | $5.57 | $9.33 | 100 |
| 2016-10-26 | $6.00 | $10.06 | 0 |
| 2016-10-25 | $6.00 | $10.06 | 0 |
| 2016-10-24 | $6.00 | $10.06 | 0 |
| 2016-10-21 | $6.00 | $10.06 | 800 |
| 2016-10-20 | $6.00 | $10.06 | 200 |
| 2016-10-19 | $5.55 | $9.30 | 0 |
| 2016-10-18 | $5.55 | $9.30 | 100 |
| 2016-10-17 | $6.02 | $10.09 | 2,000 |
| 2016-10-14 | $5.30 | $8.88 | 1,200 |
| 2016-10-13 | $5.26 | $8.82 | 0 |
| 2016-10-12 | $5.26 | $8.82 | 500 |
| 2016-10-11 | $5.76 | $9.65 | 800 |
| 2016-10-10 | $6.00 | $10.06 | 0 |
| 2016-10-07 | $6.00 | $10.06 | 0 |
| 2016-10-06 | $6.00 | $10.06 | 0 |
| 2016-10-05 | $6.00 | $10.06 | 100 |
| 2016-10-04 | $5.00 | $8.38 | 700 |
| 2016-10-03 | $5.00 | $8.38 | 4,000 |
| 2016-09-30 | $4.55 | $7.63 | 100 |
| 2016-09-29 | $4.61 | $7.73 | 0 |
| 2016-09-28 | $4.61 | $7.73 | 0 |
| 2016-09-27 | $4.61 | $7.73 | 2,600 |
| 2016-09-26 | $4.66 | $7.81 | 400 |
| 2016-09-23 | $4.80 | $8.04 | 1,600 |
| 2016-09-22 | $4.80 | $8.04 | 27,300 |
| 2016-09-21 | $4.75 | $7.96 | 49,000 |
| 2016-09-20 | $4.77 | $7.99 | 51,500 |
| 2016-09-19 | $4.63 | $7.76 | 2,200 |
| 2016-09-16 | $5.00 | $8.38 | 800 |
| 2016-09-15 | $4.99 | $8.36 | 200 |
| 2016-09-14 | $4.81 | $8.06 | 2,700 |
| 2016-09-13 | $4.80 | $8.04 | 600 |
| 2016-09-12 | $5.75 | $9.64 | 300 |
| 2016-09-09 | $6.04 | $10.12 | 0 |
| 2016-09-08 | $6.04 | $10.12 | 200 |
| 2016-09-07 | $6.20 | $10.39 | 0 |
| 2016-09-06 | $6.20 | $10.39 | 0 |
| 2016-09-02 | $6.20 | $10.39 | 1,000 |
| 2016-09-01 | $6.35 | $10.64 | 0 |
| 2016-08-31 | $6.35 | $10.64 | 300 |
| 2016-08-30 | $6.40 | $10.73 | 4,000 |
| 2016-08-29 | $6.67 | $11.18 | 100 |
| 2016-08-26 | $6.78 | $11.36 | 0 |
| 2016-08-25 | $6.78 | $11.36 | 800 |
| 2016-08-24 | $6.81 | $11.41 | 400 |
| 2016-08-23 | $7.43 | $12.45 | 200 |
| 2016-08-22 | $7.03 | $11.78 | 0 |
| 2016-08-19 | $7.03 | $11.78 | 0 |
| 2016-08-18 | $7.03 | $11.78 | 500 |
| 2016-08-17 | $7.15 | $11.98 | 0 |
| 2016-08-16 | $7.15 | $11.98 | 300 |
| 2016-08-15 | $7.12 | $11.93 | 100 |
| 2016-08-12 | $7.02 | $11.77 | 0 |
| 2016-08-11 | $7.02 | $11.77 | 0 |
| 2016-08-10 | $7.02 | $11.77 | 200 |
| 2016-08-09 | $7.20 | $12.07 | 0 |
| 2016-08-08 | $7.20 | $12.07 | 0 |
| 2016-08-05 | $7.20 | $12.07 | 1,200 |
| 2016-08-04 | $7.20 | $12.07 | 0 |
| 2016-08-03 | $7.20 | $12.07 | 0 |
| 2016-08-02 | $7.20 | $12.07 | 800 |
| 2016-08-01 | $7.17 | $12.02 | 0 |
| 2016-07-29 | $7.17 | $12.02 | 800 |
| 2016-07-28 | $7.97 | $13.36 | 100 |
| 2016-07-27 | $7.26 | $12.17 | 0 |
| 2016-07-26 | $7.26 | $12.17 | 300 |
| 2016-07-25 | $7.21 | $12.08 | 900 |
| 2016-07-22 | $7.10 | $11.90 | 0 |
| 2016-07-21 | $7.10 | $11.90 | 0 |
| 2016-07-20 | $7.10 | $11.90 | 100 |
| 2016-07-19 | $7.07 | $11.85 | 200 |
| 2016-07-18 | $7.17 | $12.02 | 0 |
| 2016-07-15 | $7.17 | $12.02 | 0 |
| 2016-07-14 | $7.17 | $12.02 | 0 |
| 2016-07-13 | $7.17 | $12.02 | 0 |
| 2016-07-12 | $7.17 | $12.02 | 0 |
| 2016-07-11 | $7.17 | $12.02 | 0 |
| 2016-07-08 | $7.17 | $12.02 | 0 |
| 2016-07-07 | $7.17 | $12.02 | 0 |
| 2016-07-06 | $7.17 | $12.02 | 0 |
| 2016-07-05 | $7.17 | $12.02 | 0 |
| 2016-07-01 | $7.17 | $12.02 | 0 |
| 2016-06-30 | $7.17 | $12.02 | 0 |
| 2016-06-29 | $7.17 | $12.02 | 0 |
| 2016-06-28 | $7.17 | $12.02 | 0 |
| 2016-06-27 | $7.17 | $12.02 | 400 |
| 2016-06-24 | $7.58 | $12.70 | 0 |
| 2016-06-23 | $7.58 | $12.70 | 500 |
| 2016-06-22 | $7.33 | $12.28 | 300 |
| 2016-06-21 | $7.28 | $12.20 | 500 |
| 2016-06-20 | $7.57 | $12.69 | 0 |
| 2016-06-17 | $7.57 | $12.69 | 0 |
| 2016-06-16 | $7.57 | $12.69 | 0 |
| 2016-06-15 | $7.57 | $12.69 | 100 |
| 2016-06-14 | $7.52 | $12.60 | 1,900 |
| 2016-06-13 | $7.64 | $12.80 | 1,100 |
| 2016-06-10 | $8.00 | $13.41 | 0 |
| 2016-06-09 | $8.00 | $13.41 | 0 |
| 2016-06-08 | $8.00 | $13.41 | 700 |
| 2016-06-07 | $8.00 | $13.41 | 2,300 |
| 2016-06-06 | $8.03 | $13.46 | 500 |
| 2016-06-03 | $7.95 | $13.32 | 300 |
| 2016-06-02 | $7.97 | $13.36 | 5,000 |
| 2016-06-01 | $7.50 | $12.57 | 2,600 |
| 2016-05-31 | $7.50 | $12.57 | 600 |
| 2016-05-27 | $7.20 | $12.07 | 1,300 |
| 2016-05-26 | $7.25 | $12.15 | 1,600 |
| 2016-05-25 | $6.90 | $11.56 | 0 |
| 2016-05-24 | $6.90 | $11.56 | 100 |
| 2016-05-23 | $6.90 | $11.56 | 10,800 |
| 2016-05-20 | $6.65 | $11.14 | 4,100 |
| 2016-05-19 | $6.05 | $10.14 | 0 |
| 2016-05-18 | $6.05 | $10.14 | 600 |
| 2016-05-17 | $6.14 | $10.29 | 200 |
| 2016-05-16 | $6.20 | $10.39 | 0 |
| 2016-05-13 | $6.20 | $10.39 | 300 |
| 2016-05-12 | $6.20 | $10.39 | 3,300 |
| 2016-05-11 | $6.40 | $10.73 | 100 |
| 2016-05-10 | $6.50 | $10.89 | 0 |
| 2016-05-09 | $6.50 | $10.89 | 0 |
| 2016-05-06 | $6.50 | $10.89 | 100 |
| 2016-05-05 | $7.05 | $11.82 | 0 |
| 2016-05-04 | $7.05 | $11.82 | 0 |
| 2016-05-03 | $7.05 | $11.82 | 0 |
| 2016-05-02 | $7.05 | $11.82 | 0 |
| 2016-04-29 | $7.05 | $11.82 | 0 |
| 2016-04-28 | $7.05 | $11.82 | 700 |
| 2016-04-27 | $6.89 | $11.55 | 0 |
| 2016-04-26 | $6.89 | $11.55 | 1,000 |
| 2016-04-25 | $7.05 | $11.82 | 100 |
| 2016-04-22 | $6.51 | $10.91 | 0 |
| 2016-04-21 | $6.51 | $10.91 | 3,200 |
| 2016-04-20 | $7.00 | $11.73 | 5,200 |
| 2016-04-19 | $7.79 | $13.06 | 5,100 |
| 2016-04-18 | $7.10 | $11.90 | 700 |
| 2016-04-15 | $7.10 | $11.90 | 2,700 |
| 2016-04-14 | $7.24 | $12.13 | 16,000 |
| 2016-04-13 | $6.10 | $10.22 | 1,800 |
| 2016-04-12 | $5.03 | $8.43 | 400 |
| 2016-04-11 | $4.59 | $7.69 | 0 |
| 2016-04-08 | $4.59 | $7.69 | 0 |
| 2016-04-07 | $4.59 | $7.69 | 0 |
| 2016-04-06 | $4.59 | $7.69 | 3,200 |
| 2016-04-05 | $4.40 | $7.37 | 2,200 |
| 2016-04-04 | $4.30 | $7.21 | 4,000 |
| 2016-04-01 | $4.30 | $7.21 | 6,000 |
| 2016-03-31 | $4.30 | $7.21 | 3,300 |
| 2016-03-30 | $4.27 | $7.16 | 500 |
| 2016-03-29 | $4.50 | $7.54 | 0 |
| 2016-03-28 | $4.50 | $7.54 | 100 |
| 2016-03-24 | $4.46 | $7.47 | 0 |
| 2016-03-23 | $4.46 | $7.47 | 0 |
| 2016-03-22 | $4.46 | $7.47 | 500 |
| 2016-03-21 | $4.99 | $8.36 | 0 |
| 2016-03-18 | $4.99 | $8.36 | 0 |
| 2016-03-17 | $4.99 | $8.36 | 4,400 |
| 2016-03-16 | $4.99 | $8.36 | 0 |
| 2016-03-15 | $4.99 | $8.36 | 0 |
| 2016-03-14 | $4.99 | $8.36 | 0 |
| 2016-03-11 | $4.99 | $8.36 | 4,000 |
| 2016-03-10 | $4.67 | $7.83 | 0 |
| 2016-03-09 | $4.67 | $7.83 | 0 |
| 2016-03-08 | $4.67 | $7.83 | 0 |
| 2016-03-07 | $4.67 | $7.83 | 0 |
| 2016-03-04 | $4.67 | $7.83 | 500 |
| 2016-03-03 | $4.50 | $7.54 | 0 |
| 2016-03-02 | $4.50 | $7.54 | 0 |
| 2016-03-01 | $4.50 | $7.54 | 0 |
| 2016-02-29 | $4.50 | $7.54 | 0 |
| 2016-02-26 | $4.50 | $7.54 | 5,600 |
| 2016-02-25 | $4.01 | $6.72 | 400 |
| 2016-02-24 | $4.38 | $7.34 | 0 |
| 2016-02-23 | $4.38 | $7.34 | 0 |
| 2016-02-22 | $4.38 | $7.34 | 0 |
| 2016-02-19 | $4.38 | $7.34 | 0 |
| 2016-02-18 | $4.38 | $7.34 | 0 |
| 2016-02-17 | $4.38 | $7.34 | 0 |
| 2016-02-16 | $4.38 | $7.34 | 1,900 |
| 2016-02-12 | $4.30 | $7.21 | 600 |
| 2016-02-11 | $4.60 | $7.71 | 0 |
| 2016-02-10 | $4.60 | $7.71 | 1,300 |
| 2016-02-09 | $4.50 | $7.54 | 0 |
| 2016-02-08 | $4.50 | $7.54 | 0 |
| 2016-02-05 | $4.50 | $7.54 | 200 |
| 2016-02-04 | $4.26 | $7.14 | 3,000 |
| 2016-02-03 | $4.26 | $7.14 | 0 |
| 2016-02-02 | $4.26 | $7.14 | 0 |
| 2016-02-01 | $4.26 | $7.14 | 0 |
| 2016-01-29 | $4.26 | $7.14 | 300 |
| 2016-01-28 | $4.12 | $6.90 | 0 |
| 2016-01-27 | $4.12 | $6.90 | 0 |
| 2016-01-26 | $4.12 | $6.90 | 0 |
| 2016-01-25 | $4.12 | $6.90 | 0 |
| 2016-01-22 | $4.12 | $6.90 | 0 |
| 2016-01-21 | $4.12 | $6.90 | 0 |
| 2016-01-20 | $4.12 | $6.90 | 6,000 |
| 2016-01-19 | $4.11 | $6.89 | 3,100 |
| 2016-01-15 | $5.10 | $8.55 | 0 |
| 2016-01-14 | $5.10 | $8.55 | 100 |
| 2016-01-13 | $5.11 | $8.56 | 0 |
| 2016-01-12 | $5.11 | $8.56 | 0 |
| 2016-01-11 | $5.11 | $8.56 | 100 |
| 2016-01-08 | $5.11 | $8.56 | 0 |
| 2016-01-07 | $5.11 | $8.56 | 0 |
| 2016-01-06 | $5.11 | $8.56 | 100 |
| 2016-01-05 | $5.41 | $9.07 | 300 |
| 2016-01-04 | $5.20 | $8.71 | 0 |