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
- 2010-10-15 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 | $4.62 | $4.62 | 1,321 |
| 2016-12-29 | $4.20 | $4.20 | 257 |
| 2016-12-28 | $4.62 | $4.62 | 707 |
| 2016-12-27 | $4.34 | $4.34 | 143 |
| 2016-12-23 | $4.34 | $4.34 | 785 |
| 2016-12-22 | $5.04 | $5.04 | 521 |
| 2016-12-21 | $4.90 | $4.90 | 57 |
| 2016-12-20 | $5.04 | $5.04 | 1,207 |
| 2016-12-19 | $5.18 | $5.18 | 1,228 |
| 2016-12-16 | $5.32 | $5.32 | 828 |
| 2016-12-15 | $5.32 | $5.32 | 543 |
| 2016-12-14 | $4.76 | $4.76 | 1,357 |
| 2016-12-13 | $5.46 | $5.46 | 2,121 |
| 2016-12-12 | $5.04 | $5.04 | 450 |
| 2016-12-09 | $5.32 | $5.32 | 0 |
| 2016-12-08 | $5.32 | $5.32 | 3,370 |
| 2016-12-07 | $6.02 | $6.02 | 457 |
| 2016-12-06 | $6.16 | $6.16 | 243 |
| 2016-12-05 | $6.86 | $6.86 | 0 |
| 2016-12-02 | $6.86 | $6.86 | 4,612 |
| 2016-12-01 | $6.58 | $6.58 | 1,000 |
| 2016-11-30 | $7.14 | $7.14 | 771 |
| 2016-11-29 | $7.14 | $7.14 | 2,578 |
| 2016-11-28 | $7.14 | $7.14 | 2,149 |
| 2016-11-25 | $7.14 | $7.14 | 0 |
| 2016-11-23 | $7.14 | $7.14 | 221 |
| 2016-11-22 | $6.86 | $6.86 | 17,586 |
| 2016-11-21 | $6.72 | $6.72 | 4,106 |
| 2016-11-18 | $6.16 | $6.16 | 49,802 |
| 2016-11-17 | $4.34 | $4.34 | 21,963 |
| 2016-11-16 | $4.48 | $4.48 | 3,292 |
| 2016-11-15 | $4.20 | $4.20 | 13,088 |
| 2016-11-14 | $6.44 | $6.44 | 121 |
| 2016-11-11 | $5.88 | $5.88 | 17,429 |
| 2016-11-10 | $6.72 | $6.72 | 5,869 |
| 2016-11-09 | $6.30 | $6.30 | 964 |
| 2016-11-08 | $6.72 | $6.72 | 935 |
| 2016-11-07 | $6.44 | $6.44 | 400 |
| 2016-11-04 | $6.02 | $6.02 | 16,443 |
| 2016-11-03 | $7.14 | $7.14 | 1,528 |
| 2016-11-02 | $6.72 | $6.72 | 0 |
| 2016-11-01 | $6.72 | $6.72 | 4,677 |
| 2016-10-31 | $7.98 | $7.98 | 7 |
| 2016-10-28 | $7.98 | $7.98 | 107 |
| 2016-10-27 | $7.70 | $7.70 | 1,571 |
| 2016-10-26 | $8.40 | $8.40 | 0 |
| 2016-10-25 | $8.40 | $8.40 | 0 |
| 2016-10-24 | $8.40 | $8.40 | 3,449 |
| 2016-10-21 | $8.12 | $8.12 | 1,721 |
| 2016-10-20 | $7.70 | $7.70 | 5,405 |
| 2016-10-19 | $8.26 | $8.26 | 7,383 |
| 2016-10-18 | $7.70 | $7.70 | 5,505 |
| 2016-10-17 | $7.00 | $7.00 | 1,678 |
| 2016-10-14 | $8.12 | $8.12 | 20,128 |
| 2016-10-13 | $8.96 | $8.96 | 428 |
| 2016-10-12 | $8.68 | $8.68 | 3,534 |
| 2016-10-11 | $8.96 | $8.96 | 7,254 |
| 2016-10-10 | $8.96 | $8.96 | 13,523 |
| 2016-10-07 | $7.70 | $7.70 | 18,029 |
| 2016-10-06 | $7.84 | $7.84 | 4,869 |
| 2016-10-05 | $8.12 | $8.12 | 7,104 |
| 2016-10-04 | $8.82 | $8.82 | 12,916 |
| 2016-10-03 | $8.54 | $8.54 | 4,405 |
| 2016-09-30 | $9.38 | $9.38 | 5,591 |
| 2016-09-29 | $9.10 | $9.10 | 27,203 |
| 2016-09-28 | $8.54 | $8.54 | 7,540 |
| 2016-09-27 | $8.82 | $8.82 | 23,348 |
| 2016-09-26 | $8.68 | $8.68 | 2,321 |
| 2016-09-23 | $8.82 | $8.82 | 63,932 |
| 2016-09-22 | $6.58 | $6.58 | 9,468 |
| 2016-09-21 | $6.30 | $6.30 | 13,952 |
| 2016-09-20 | $6.86 | $6.86 | 15,280 |
| 2016-09-19 | $6.30 | $6.30 | 39,598 |
| 2016-09-16 | $7.00 | $7.00 | 29,545 |
| 2016-09-15 | $12.75 | $12.75 | 3,006 |
| 2016-09-14 | $12.46 | $12.46 | 4,077 |
| 2016-09-13 | $14.01 | $14.01 | 1,178 |
| 2016-09-12 | $14.01 | $14.01 | 2,727 |
| 2016-09-09 | $14.29 | $14.29 | 8,018 |
| 2016-09-08 | $14.01 | $14.01 | 2,720 |
| 2016-09-07 | $14.43 | $14.43 | 1,835 |
| 2016-09-06 | $14.85 | $14.85 | 3,699 |
| 2016-09-02 | $14.57 | $14.57 | 23,705 |
| 2016-09-01 | $13.87 | $13.87 | 64 |
| 2016-08-31 | $14.01 | $14.01 | 3,092 |
| 2016-08-30 | $13.87 | $13.87 | 17,793 |
| 2016-08-29 | $14.29 | $14.29 | 5,912 |
| 2016-08-26 | $14.71 | $14.71 | 1,699 |
| 2016-08-25 | $14.29 | $14.29 | 2,985 |
| 2016-08-24 | $14.71 | $14.71 | 4,919 |
| 2016-08-23 | $14.15 | $14.15 | 7,033 |
| 2016-08-22 | $14.01 | $14.01 | 33,172 |
| 2016-08-19 | $17.37 | $17.37 | 2,506 |
| 2016-08-18 | $18.07 | $18.07 | 4,227 |
| 2016-08-17 | $18.21 | $18.21 | 20,942 |
| 2016-08-16 | $18.49 | $18.49 | 17,222 |
| 2016-08-15 | $18.21 | $18.21 | 6,512 |
| 2016-08-12 | $17.65 | $17.65 | 6,062 |
| 2016-08-11 | $18.63 | $18.63 | 6,797 |
| 2016-08-10 | $17.23 | $17.23 | 10,260 |
| 2016-08-09 | $16.95 | $16.95 | 6,719 |
| 2016-08-08 | $17.37 | $17.37 | 14,323 |
| 2016-08-05 | $16.95 | $16.95 | 13,052 |
| 2016-08-04 | $17.51 | $17.51 | 3,713 |
| 2016-08-03 | $17.23 | $17.23 | 5,012 |
| 2016-08-02 | $17.79 | $17.79 | 17,536 |
| 2016-08-01 | $16.81 | $16.81 | 8,418 |
| 2016-07-29 | $18.49 | $18.49 | 16,893 |
| 2016-07-28 | $16.25 | $16.25 | 19,564 |
| 2016-07-27 | $14.01 | $14.01 | 19,007 |
| 2016-07-26 | $12.89 | $12.89 | 7,861 |
| 2016-07-25 | $12.61 | $12.61 | 42,533 |
| 2016-07-22 | $14.71 | $14.71 | 8,361 |
| 2016-07-21 | $15.41 | $15.41 | 5,184 |
| 2016-07-20 | $15.69 | $15.69 | 7,697 |
| 2016-07-19 | $15.55 | $15.55 | 4,712 |
| 2016-07-18 | $15.83 | $15.83 | 5,298 |
| 2016-07-15 | $16.53 | $16.53 | 22,577 |
| 2016-07-14 | $14.99 | $14.99 | 13,616 |
| 2016-07-13 | $17.93 | $17.93 | 21,656 |
| 2016-07-12 | $15.69 | $15.69 | 26,725 |
| 2016-07-11 | $20.87 | $20.87 | 8,982 |
| 2016-07-08 | $22.97 | $22.97 | 5,712 |
| 2016-07-07 | $24.51 | $24.51 | 4,320 |
| 2016-07-06 | $24.79 | $24.79 | 9,439 |
| 2016-07-05 | $25.07 | $25.07 | 1,157 |
| 2016-07-01 | $24.93 | $24.93 | 4,091 |
| 2016-06-30 | $24.51 | $24.51 | 11,902 |
| 2016-06-29 | $23.53 | $23.53 | 1,285 |
| 2016-06-28 | $24.51 | $24.51 | 14,544 |
| 2016-06-27 | $23.39 | $23.39 | 357 |
| 2016-06-24 | $23.67 | $23.67 | 2,699 |
| 2016-06-23 | $23.67 | $23.67 | 20,313 |
| 2016-06-22 | $21.15 | $21.15 | 32,151 |
| 2016-06-21 | $24.51 | $24.51 | 3,770 |
| 2016-06-20 | $29.41 | $29.41 | 2,478 |
| 2016-06-17 | $29.13 | $29.13 | 2,328 |
| 2016-06-16 | $30.53 | $30.53 | 3,599 |
| 2016-06-15 | $29.41 | $29.41 | 6,148 |
| 2016-06-14 | $30.39 | $30.39 | 3,813 |
| 2016-06-13 | $31.23 | $31.23 | 5,648 |
| 2016-06-10 | $31.09 | $31.09 | 2,542 |
| 2016-06-09 | $31.79 | $31.79 | 6,126 |
| 2016-06-08 | $32.07 | $32.07 | 11,681 |
| 2016-06-07 | $31.93 | $31.93 | 2,578 |
| 2016-06-06 | $31.51 | $31.51 | 6,712 |
| 2016-06-03 | $31.09 | $31.09 | 2,456 |
| 2016-06-02 | $31.51 | $31.51 | 6,169 |
| 2016-06-01 | $31.93 | $31.93 | 2,820 |
| 2016-05-31 | $31.23 | $31.23 | 8,361 |
| 2016-05-27 | $30.95 | $30.95 | 11,817 |
| 2016-05-26 | $29.27 | $29.27 | 12,074 |
| 2016-05-25 | $27.31 | $27.31 | 6,233 |
| 2016-05-24 | $26.33 | $26.33 | 4,398 |
| 2016-05-23 | $25.91 | $25.91 | 2,606 |
| 2016-05-20 | $26.05 | $26.05 | 4,684 |
| 2016-05-19 | $26.19 | $26.19 | 11,067 |
| 2016-05-18 | $25.91 | $25.91 | 4,413 |
| 2016-05-17 | $25.35 | $25.35 | 4,805 |
| 2016-05-16 | $25.21 | $25.21 | 2,321 |
| 2016-05-13 | $24.65 | $24.65 | 8,461 |
| 2016-05-12 | $25.07 | $25.07 | 7,233 |
| 2016-05-11 | $25.21 | $25.21 | 15,465 |
| 2016-05-10 | $25.21 | $25.21 | 893 |
| 2016-05-09 | $25.07 | $25.07 | 0 |
| 2016-05-06 | $25.07 | $25.07 | 521 |
| 2016-05-05 | $25.07 | $25.07 | 1,150 |
| 2016-05-04 | $25.63 | $25.63 | 5,555 |
| 2016-05-03 | $25.21 | $25.21 | 4,234 |
| 2016-05-02 | $25.35 | $25.35 | 6,040 |
| 2016-04-29 | $28.01 | $28.01 | 2,442 |
| 2016-04-28 | $28.29 | $28.29 | 6,540 |
| 2016-04-27 | $28.43 | $28.43 | 19,549 |
| 2016-04-26 | $26.61 | $26.61 | 1,585 |
| 2016-04-25 | $26.47 | $26.47 | 3,620 |
| 2016-04-22 | $26.47 | $26.47 | 3,277 |
| 2016-04-21 | $26.61 | $26.61 | 2,592 |
| 2016-04-20 | $25.49 | $25.49 | 1,621 |
| 2016-04-19 | $25.77 | $25.77 | 1,335 |
| 2016-04-18 | $25.91 | $25.91 | 4,255 |
| 2016-04-15 | $25.91 | $25.91 | 3,156 |
| 2016-04-14 | $25.49 | $25.49 | 2,913 |
| 2016-04-13 | $24.93 | $24.93 | 4,827 |
| 2016-04-12 | $25.21 | $25.21 | 2,949 |
| 2016-04-11 | $25.35 | $25.35 | 1,499 |
| 2016-04-08 | $25.07 | $25.07 | 2,806 |
| 2016-04-07 | $24.23 | $24.23 | 6,426 |
| 2016-04-06 | $23.25 | $23.25 | 1,935 |
| 2016-04-05 | $23.67 | $23.67 | 3,334 |
| 2016-04-04 | $23.81 | $23.81 | 3,670 |
| 2016-04-01 | $23.53 | $23.53 | 5,862 |
| 2016-03-31 | $23.53 | $23.53 | 750 |
| 2016-03-30 | $23.39 | $23.39 | 685 |
| 2016-03-29 | $23.67 | $23.67 | 2,720 |
| 2016-03-28 | $23.81 | $23.81 | 1,664 |
| 2016-03-24 | $23.53 | $23.53 | 1,142 |
| 2016-03-23 | $23.53 | $23.53 | 3,184 |
| 2016-03-22 | $23.53 | $23.53 | 2,977 |
| 2016-03-21 | $23.67 | $23.67 | 79 |
| 2016-03-18 | $23.81 | $23.81 | 2,106 |
| 2016-03-17 | $24.09 | $24.09 | 1,764 |
| 2016-03-16 | $23.95 | $23.95 | 2,370 |
| 2016-03-15 | $23.81 | $23.81 | 1,349 |
| 2016-03-14 | $23.53 | $23.53 | 935 |
| 2016-03-11 | $23.81 | $23.81 | 7,654 |
| 2016-03-10 | $22.97 | $22.97 | 9,339 |
| 2016-03-09 | $22.13 | $22.13 | 3,684 |
| 2016-03-08 | $21.01 | $21.01 | 7,069 |
| 2016-03-07 | $20.73 | $20.73 | 11,295 |
| 2016-03-04 | $8.40 | $8.40 | 0 |
| 2016-03-03 | $8.40 | $8.40 | 0 |
| 2016-03-02 | $8.40 | $8.40 | 0 |
| 2016-03-01 | $8.40 | $8.40 | 7 |
| 2016-02-29 | $8.40 | $8.40 | 0 |
| 2016-02-26 | $8.40 | $8.40 | 0 |
| 2016-02-25 | $8.40 | $8.40 | 71 |
| 2016-02-24 | $7.98 | $7.98 | 0 |
| 2016-02-23 | $7.98 | $7.98 | 0 |
| 2016-02-22 | $7.98 | $7.98 | 0 |
| 2016-02-19 | $7.98 | $7.98 | 0 |
| 2016-02-18 | $7.98 | $7.98 | 0 |
| 2016-02-17 | $7.98 | $7.98 | 0 |
| 2016-02-16 | $7.98 | $7.98 | 0 |
| 2016-02-12 | $7.98 | $7.98 | 107 |
| 2016-02-11 | $8.40 | $8.40 | 0 |
| 2016-02-10 | $8.40 | $8.40 | 0 |
| 2016-02-09 | $8.40 | $8.40 | 428 |
| 2016-02-08 | $8.40 | $8.40 | 0 |
| 2016-02-05 | $8.40 | $8.40 | 0 |
| 2016-02-04 | $8.40 | $8.40 | 113 |
| 2016-02-03 | $9.80 | $9.80 | 0 |
| 2016-02-02 | $9.80 | $9.80 | 0 |
| 2016-02-01 | $9.80 | $9.80 | 33 |
| 2016-01-29 | $7.00 | $7.00 | 0 |
| 2016-01-28 | $7.00 | $7.00 | 0 |
| 2016-01-27 | $7.00 | $7.00 | 0 |
| 2016-01-26 | $7.00 | $7.00 | 3 |
| 2016-01-25 | $8.40 | $8.40 | 0 |
| 2016-01-22 | $8.40 | $8.40 | 0 |
| 2016-01-21 | $8.40 | $8.40 | 0 |
| 2016-01-20 | $8.40 | $8.40 | 0 |
| 2016-01-19 | $8.40 | $8.40 | 0 |
| 2016-01-15 | $8.40 | $8.40 | 0 |
| 2016-01-14 | $8.40 | $8.40 | 0 |
| 2016-01-13 | $8.40 | $8.40 | 0 |
| 2016-01-12 | $8.40 | $8.40 | 0 |
| 2016-01-11 | $8.40 | $8.40 | 0 |
| 2016-01-08 | $8.40 | $8.40 | 0 |
| 2016-01-07 | $8.40 | $8.40 | 0 |
| 2016-01-06 | $8.40 | $8.40 | 0 |
| 2016-01-05 | $8.40 | $8.40 | 6 |
| 2016-01-04 | $8.40 | $8.40 | 0 |