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
- 2010-02-22 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 | $13.77 | $13.77 | 200 |
| 2016-12-29 | $13.77 | $13.77 | 7,600 |
| 2016-12-28 | $14.49 | $14.49 | 1,200 |
| 2016-12-27 | $14.24 | $14.24 | 1,300 |
| 2016-12-23 | $13.90 | $13.90 | 3,800 |
| 2016-12-22 | $14.02 | $14.02 | 7,100 |
| 2016-12-21 | $13.64 | $13.64 | 8,700 |
| 2016-12-20 | $14.00 | $14.00 | 20,500 |
| 2016-12-19 | $14.45 | $14.45 | 6,300 |
| 2016-12-16 | $14.38 | $14.38 | 700 |
| 2016-12-15 | $15.00 | $15.00 | 1,200 |
| 2016-12-14 | $14.90 | $14.90 | 6,300 |
| 2016-12-13 | $14.91 | $14.91 | 8,700 |
| 2016-12-12 | $14.50 | $14.50 | 3,400 |
| 2016-12-09 | $14.05 | $14.05 | 13,100 |
| 2016-12-08 | $14.70 | $14.70 | 19,400 |
| 2016-12-07 | $14.35 | $14.35 | 58,300 |
| 2016-12-06 | $14.03 | $14.03 | 5,900 |
| 2016-12-05 | $14.20 | $14.20 | 9,800 |
| 2016-12-02 | $15.05 | $15.05 | 1,770,400 |
| 2016-12-01 | $15.32 | $15.32 | 1,117,300 |
| 2016-11-30 | $14.00 | $14.00 | 12,400 |
| 2016-11-29 | $9.95 | $9.95 | 6,900 |
| 2016-11-28 | $10.10 | $10.10 | 7,000 |
| 2016-11-25 | $9.77 | $9.77 | 1,300 |
| 2016-11-23 | $9.66 | $9.66 | 600 |
| 2016-11-22 | $9.60 | $9.60 | 5,600 |
| 2016-11-21 | $9.39 | $9.39 | 41,500 |
| 2016-11-18 | $9.20 | $9.20 | 391,300 |
| 2016-11-17 | $9.16 | $9.16 | 16,500 |
| 2016-11-16 | $8.65 | $8.65 | 1,225,900 |
| 2016-11-15 | $8.50 | $8.50 | 25,300 |
| 2016-11-14 | $8.50 | $8.50 | 444,600 |
| 2016-11-11 | $8.50 | $8.50 | 21,900 |
| 2016-11-10 | $7.10 | $7.10 | 26,900 |
| 2016-11-09 | $6.35 | $6.35 | 11,300 |
| 2016-11-08 | $5.80 | $5.80 | 4,000 |
| 2016-11-07 | $5.78 | $5.78 | 16,800 |
| 2016-11-04 | $5.80 | $5.80 | 2,500 |
| 2016-11-03 | $5.75 | $5.75 | 2,300 |
| 2016-11-02 | $5.80 | $5.80 | 8,500 |
| 2016-11-01 | $5.95 | $5.95 | 2,500 |
| 2016-10-31 | $5.90 | $5.90 | 5,300 |
| 2016-10-28 | $5.77 | $5.77 | 3,700 |
| 2016-10-27 | $5.95 | $5.95 | 4,200 |
| 2016-10-26 | $5.95 | $5.95 | 9,200 |
| 2016-10-25 | $6.09 | $6.09 | 7,600 |
| 2016-10-24 | $6.05 | $6.05 | 3,900 |
| 2016-10-21 | $6.05 | $6.05 | 8,500 |
| 2016-10-20 | $6.05 | $6.05 | 2,500 |
| 2016-10-19 | $6.00 | $6.00 | 6,900 |
| 2016-10-18 | $5.95 | $5.95 | 13,100 |
| 2016-10-17 | $5.85 | $5.85 | 5,000 |
| 2016-10-14 | $5.90 | $5.90 | 23,800 |
| 2016-10-13 | $5.85 | $5.85 | 2,800 |
| 2016-10-12 | $5.95 | $5.95 | 3,400 |
| 2016-10-11 | $5.80 | $5.80 | 47,000 |
| 2016-10-10 | $5.94 | $5.94 | 1,600 |
| 2016-10-07 | $5.90 | $5.90 | 19,400 |
| 2016-10-06 | $5.90 | $5.90 | 73,500 |
| 2016-10-05 | $6.05 | $6.05 | 21,800 |
| 2016-10-04 | $5.65 | $5.65 | 63,100 |
| 2016-10-03 | $5.25 | $5.25 | 3,900 |
| 2016-09-30 | $5.28 | $5.28 | 7,300 |
| 2016-09-29 | $4.86 | $4.86 | 6,200 |
| 2016-09-28 | $5.00 | $5.00 | 4,100 |
| 2016-09-27 | $5.00 | $5.00 | 2,100 |
| 2016-09-26 | $5.45 | $5.45 | 4,300 |
| 2016-09-23 | $5.50 | $5.50 | 2,100 |
| 2016-09-22 | $5.28 | $5.28 | 75,300 |
| 2016-09-21 | $5.75 | $5.75 | 13,100 |
| 2016-09-20 | $5.20 | $5.20 | 71,700 |
| 2016-09-19 | $4.95 | $4.95 | 5,300 |
| 2016-09-16 | $4.93 | $4.93 | 6,900 |
| 2016-09-15 | $5.09 | $5.09 | 432,300 |
| 2016-09-14 | $4.85 | $4.85 | 3,700 |
| 2016-09-13 | $5.00 | $5.00 | 1,003,800 |
| 2016-09-12 | $5.60 | $5.60 | 3,800 |
| 2016-09-09 | $6.40 | $6.40 | 1,800 |
| 2016-09-08 | $6.05 | $6.05 | 0 |
| 2016-09-07 | $6.05 | $6.05 | 2,100 |
| 2016-09-06 | $6.11 | $6.11 | 0 |
| 2016-09-02 | $6.11 | $6.11 | 400 |
| 2016-09-01 | $6.35 | $6.35 | 0 |
| 2016-08-31 | $6.35 | $6.35 | 3,000 |
| 2016-08-30 | $6.45 | $6.45 | 10,000 |
| 2016-08-29 | $6.65 | $6.65 | 1,400 |
| 2016-08-26 | $6.66 | $6.66 | 300 |
| 2016-08-25 | $6.85 | $6.85 | 1,800 |
| 2016-08-24 | $6.90 | $6.90 | 5,600 |
| 2016-08-23 | $7.31 | $7.31 | 5,000 |
| 2016-08-22 | $7.10 | $7.10 | 700 |
| 2016-08-19 | $7.15 | $7.15 | 2,400 |
| 2016-08-18 | $7.19 | $7.19 | 1,200 |
| 2016-08-17 | $7.19 | $7.19 | 1,400 |
| 2016-08-16 | $7.39 | $7.39 | 900 |
| 2016-08-15 | $7.39 | $7.39 | 2,600 |
| 2016-08-12 | $7.35 | $7.35 | 100 |
| 2016-08-11 | $7.47 | $7.47 | 11,200 |
| 2016-08-10 | $7.47 | $7.47 | 1,500 |
| 2016-08-09 | $7.02 | $7.02 | 0 |
| 2016-08-08 | $7.02 | $7.02 | 5,200 |
| 2016-08-05 | $7.38 | $7.38 | 0 |
| 2016-08-04 | $7.38 | $7.38 | 3,100 |
| 2016-08-03 | $7.25 | $7.25 | 7,400 |
| 2016-08-02 | $7.47 | $7.47 | 200 |
| 2016-08-01 | $7.03 | $7.03 | 0 |
| 2016-07-29 | $7.03 | $7.03 | 0 |
| 2016-07-28 | $7.03 | $7.03 | 400 |
| 2016-07-27 | $7.03 | $7.03 | 0 |
| 2016-07-26 | $7.03 | $7.03 | 1,700 |
| 2016-07-25 | $7.02 | $7.02 | 500 |
| 2016-07-22 | $7.10 | $7.10 | 200 |
| 2016-07-21 | $7.07 | $7.07 | 58,500 |
| 2016-07-20 | $7.10 | $7.10 | 69,300 |
| 2016-07-19 | $7.25 | $7.25 | 0 |
| 2016-07-18 | $7.25 | $7.25 | 4,800 |
| 2016-07-15 | $7.20 | $7.20 | 2,700 |
| 2016-07-14 | $7.21 | $7.21 | 1,500 |
| 2016-07-13 | $7.40 | $7.40 | 3,800 |
| 2016-07-12 | $7.42 | $7.42 | 500 |
| 2016-07-11 | $7.40 | $7.40 | 0 |
| 2016-07-08 | $7.40 | $7.40 | 800 |
| 2016-07-07 | $7.39 | $7.39 | 4,400 |
| 2016-07-06 | $7.40 | $7.40 | 6,000 |
| 2016-07-05 | $7.50 | $7.50 | 4,600 |
| 2016-07-01 | $7.45 | $7.45 | 300 |
| 2016-06-30 | $7.35 | $7.35 | 1,300 |
| 2016-06-29 | $7.35 | $7.35 | 20,900 |
| 2016-06-28 | $7.22 | $7.22 | 700 |
| 2016-06-27 | $7.44 | $7.44 | 3,700 |
| 2016-06-24 | $7.45 | $7.45 | 400 |
| 2016-06-23 | $7.30 | $7.30 | 3,000 |
| 2016-06-22 | $7.50 | $7.50 | 22,600 |
| 2016-06-21 | $7.60 | $7.60 | 32,300 |
| 2016-06-20 | $7.53 | $7.53 | 8,900 |
| 2016-06-17 | $7.60 | $7.60 | 1,100 |
| 2016-06-16 | $7.56 | $7.56 | 12,600 |
| 2016-06-15 | $7.61 | $7.61 | 14,300 |
| 2016-06-14 | $7.50 | $7.50 | 23,700 |
| 2016-06-13 | $7.72 | $7.72 | 900 |
| 2016-06-10 | $7.96 | $7.96 | 2,600 |
| 2016-06-09 | $7.70 | $7.70 | 8,700 |
| 2016-06-08 | $8.15 | $8.15 | 4,300 |
| 2016-06-07 | $8.10 | $8.10 | 3,100 |
| 2016-06-06 | $8.20 | $8.20 | 7,900 |
| 2016-06-03 | $7.90 | $7.90 | 19,700 |
| 2016-06-02 | $7.55 | $7.55 | 9,500 |
| 2016-06-01 | $7.60 | $7.60 | 4,600 |
| 2016-05-31 | $7.55 | $7.55 | 14,700 |
| 2016-05-27 | $7.50 | $7.50 | 12,300 |
| 2016-05-26 | $7.05 | $7.05 | 10,500 |
| 2016-05-25 | $6.95 | $6.95 | 163,400 |
| 2016-05-24 | $6.70 | $6.70 | 237,500 |
| 2016-05-23 | $6.65 | $6.65 | 17,300 |
| 2016-05-20 | $6.55 | $6.55 | 19,100 |
| 2016-05-19 | $6.25 | $6.25 | 1,700 |
| 2016-05-18 | $6.25 | $6.25 | 9,300 |
| 2016-05-17 | $6.13 | $6.13 | 3,000 |
| 2016-05-16 | $6.23 | $6.23 | 1,400 |
| 2016-05-13 | $6.18 | $6.18 | 1,000 |
| 2016-05-12 | $6.18 | $6.18 | 12,600 |
| 2016-05-11 | $6.40 | $6.40 | 20,100 |
| 2016-05-10 | $6.40 | $6.40 | 3,100 |
| 2016-05-09 | $6.35 | $6.35 | 30,000 |
| 2016-05-06 | $6.46 | $6.46 | 6,200 |
| 2016-05-05 | $6.46 | $6.46 | 600 |
| 2016-05-04 | $6.40 | $6.40 | 9,500 |
| 2016-05-03 | $6.45 | $6.45 | 900 |
| 2016-05-02 | $6.66 | $6.66 | 100 |
| 2016-04-29 | $6.51 | $6.51 | 0 |
| 2016-04-28 | $6.51 | $6.51 | 200 |
| 2016-04-27 | $7.00 | $7.00 | 2,000 |
| 2016-04-26 | $7.00 | $7.00 | 1,700 |
| 2016-04-25 | $6.36 | $6.36 | 4,800 |
| 2016-04-22 | $6.34 | $6.34 | 200 |
| 2016-04-21 | $6.50 | $6.50 | 2,900 |
| 2016-04-20 | $6.75 | $6.75 | 6,000,300 |
| 2016-04-19 | $6.75 | $6.75 | 100 |
| 2016-04-18 | $6.94 | $6.94 | 4,100 |
| 2016-04-15 | $6.79 | $6.79 | 12,500 |
| 2016-04-14 | $7.00 | $7.00 | 89,100 |
| 2016-04-13 | $6.30 | $6.30 | 12,800 |
| 2016-04-12 | $6.01 | $6.01 | 16,100 |
| 2016-04-11 | $4.15 | $4.15 | 3,000 |
| 2016-04-08 | $4.07 | $4.07 | 100 |
| 2016-04-07 | $4.40 | $4.40 | 800 |
| 2016-04-06 | $4.41 | $4.41 | 10,600 |
| 2016-04-05 | $4.35 | $4.35 | 4,600 |
| 2016-04-04 | $4.60 | $4.60 | 17,100 |
| 2016-04-01 | $4.50 | $4.50 | 84,400 |
| 2016-03-31 | $4.90 | $4.90 | 0 |
| 2016-03-30 | $4.90 | $4.90 | 39,900 |
| 2016-03-29 | $4.95 | $4.95 | 4,800 |
| 2016-03-28 | $4.90 | $4.90 | 500 |
| 2016-03-24 | $5.03 | $5.03 | 7,400 |
| 2016-03-23 | $5.00 | $5.00 | 0 |
| 2016-03-22 | $5.00 | $5.00 | 0 |
| 2016-03-21 | $5.00 | $5.00 | 4,100 |
| 2016-03-18 | $5.00 | $5.00 | 4,500 |
| 2016-03-17 | $4.74 | $4.74 | 5,900 |
| 2016-03-16 | $4.70 | $4.70 | 6,500 |
| 2016-03-15 | $5.00 | $5.00 | 0 |
| 2016-03-14 | $5.00 | $5.00 | 0 |
| 2016-03-11 | $5.00 | $5.00 | 0 |
| 2016-03-10 | $5.00 | $5.00 | 300 |
| 2016-03-09 | $4.98 | $4.98 | 1,100 |
| 2016-03-08 | $4.90 | $4.90 | 0 |
| 2016-03-07 | $4.90 | $4.90 | 84,900 |
| 2016-03-04 | $5.00 | $5.00 | 39,800 |
| 2016-03-03 | $5.00 | $5.00 | 15,500 |
| 2016-03-02 | $4.91 | $4.91 | 300 |
| 2016-03-01 | $5.00 | $5.00 | 11,500 |
| 2016-02-29 | $4.95 | $4.95 | 5,300 |
| 2016-02-26 | $5.00 | $5.00 | 6,300 |
| 2016-02-25 | $4.95 | $4.95 | 10,200 |
| 2016-02-24 | $4.62 | $4.62 | 1,000 |
| 2016-02-23 | $5.05 | $5.05 | 24,600 |
| 2016-02-22 | $5.15 | $5.15 | 0 |
| 2016-02-19 | $5.15 | $5.15 | 5,200 |
| 2016-02-18 | $5.15 | $5.15 | 5,400 |
| 2016-02-17 | $5.10 | $5.10 | 94,400 |
| 2016-02-16 | $5.10 | $5.10 | 39,200 |
| 2016-02-12 | $4.65 | $4.65 | 122,100 |
| 2016-02-11 | $4.65 | $4.65 | 300 |
| 2016-02-10 | $4.75 | $4.75 | 5,900 |
| 2016-02-09 | $4.85 | $4.85 | 1,000 |
| 2016-02-08 | $4.50 | $4.50 | 1,300 |
| 2016-02-05 | $5.20 | $5.20 | 2,600 |
| 2016-02-04 | $4.90 | $4.90 | 5,000 |
| 2016-02-03 | $4.51 | $4.51 | 300 |
| 2016-02-02 | $4.40 | $4.40 | 1,500 |
| 2016-02-01 | $4.58 | $4.58 | 9,000 |
| 2016-01-29 | $4.84 | $4.84 | 100 |
| 2016-01-28 | $4.65 | $4.65 | 7,900 |
| 2016-01-27 | $4.99 | $4.99 | 400 |
| 2016-01-26 | $4.95 | $4.95 | 0 |
| 2016-01-25 | $4.95 | $4.95 | 5,700 |
| 2016-01-22 | $4.95 | $4.95 | 5,100 |
| 2016-01-21 | $4.87 | $4.87 | 200 |
| 2016-01-20 | $4.75 | $4.75 | 25,200 |
| 2016-01-19 | $4.85 | $4.85 | 12,400 |
| 2016-01-15 | $5.12 | $5.12 | 400 |
| 2016-01-14 | $5.10 | $5.10 | 768,500 |
| 2016-01-13 | $5.51 | $5.51 | 3,000 |
| 2016-01-12 | $5.61 | $5.61 | 2,700 |
| 2016-01-11 | $5.90 | $5.90 | 0 |
| 2016-01-08 | $5.90 | $5.90 | 0 |
| 2016-01-07 | $5.90 | $5.90 | 40,600 |
| 2016-01-06 | $5.51 | $5.51 | 0 |
| 2016-01-05 | $5.51 | $5.51 | 0 |
| 2016-01-04 | $5.51 | $5.51 | 0 |