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
- 2009-02-13 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 | $7.95 | $9.77 | 7,100 |
| 2016-12-29 | $7.81 | $9.60 | 19,300 |
| 2016-12-28 | $7.84 | $9.64 | 26,100 |
| 2016-12-27 | $7.77 | $9.55 | 1,200 |
| 2016-12-23 | $7.80 | $9.59 | 4,300 |
| 2016-12-22 | $8.03 | $9.87 | 14,500 |
| 2016-12-21 | $7.94 | $9.76 | 19,700 |
| 2016-12-20 | $7.91 | $9.72 | 40,800 |
| 2016-12-19 | $8.00 | $9.83 | 46,000 |
| 2016-12-16 | $8.08 | $9.93 | 2,200 |
| 2016-12-15 | $8.13 | $9.99 | 16,300 |
| 2016-12-14 | $8.20 | $10.08 | 1,800 |
| 2016-12-13 | $8.18 | $10.06 | 2,600 |
| 2016-12-12 | $8.20 | $10.08 | 15,700 |
| 2016-12-09 | $8.31 | $10.22 | 2,100 |
| 2016-12-08 | $8.30 | $10.20 | 10,200 |
| 2016-12-07 | $8.54 | $10.50 | 30,200 |
| 2016-12-06 | $8.25 | $10.14 | 72,900 |
| 2016-12-05 | $7.80 | $9.59 | 1,200 |
| 2016-12-02 | $7.79 | $9.58 | 1,900 |
| 2016-12-01 | $7.75 | $9.53 | 12,700 |
| 2016-11-30 | $7.71 | $9.48 | 14,800 |
| 2016-11-29 | $7.73 | $9.50 | 3,300 |
| 2016-11-28 | $7.83 | $9.63 | 7,100 |
| 2016-11-25 | $7.77 | $9.55 | 4,300 |
| 2016-11-23 | $7.77 | $9.55 | 8,200 |
| 2016-11-22 | $7.96 | $9.79 | 108,600 |
| 2016-11-21 | $7.85 | $9.65 | 1,000 |
| 2016-11-18 | $7.64 | $9.39 | 2,200 |
| 2016-11-17 | $7.82 | $9.61 | 17,500 |
| 2016-11-16 | $7.79 | $9.58 | 7,800 |
| 2016-11-15 | $7.79 | $9.58 | 33,900 |
| 2016-11-14 | $7.81 | $9.60 | 7,200 |
| 2016-11-11 | $7.60 | $9.34 | 1,100 |
| 2016-11-10 | $7.67 | $9.43 | 5,800 |
| 2016-11-09 | $7.67 | $9.43 | 35,700 |
| 2016-11-08 | $7.65 | $9.40 | 6,900 |
| 2016-11-07 | $7.63 | $9.38 | 51,300 |
| 2016-11-04 | $7.35 | $9.04 | 8,500 |
| 2016-11-03 | $7.35 | $9.04 | 2,000 |
| 2016-11-02 | $7.29 | $8.96 | 3,200 |
| 2016-11-01 | $7.36 | $9.05 | 1,400 |
| 2016-10-31 | $7.36 | $9.05 | 5,300 |
| 2016-10-28 | $7.41 | $9.11 | 7,200 |
| 2016-10-27 | $7.40 | $9.10 | 600 |
| 2016-10-26 | $7.44 | $9.15 | 29,100 |
| 2016-10-25 | $7.52 | $9.24 | 0 |
| 2016-10-24 | $7.52 | $9.24 | 5,900 |
| 2016-10-21 | $7.47 | $9.18 | 5,700 |
| 2016-10-20 | $7.42 | $9.12 | 4,700 |
| 2016-10-19 | $7.52 | $9.12 | 7,100 |
| 2016-10-18 | $7.50 | $9.10 | 4,000 |
| 2016-10-17 | $7.33 | $8.89 | 900 |
| 2016-10-14 | $7.35 | $8.92 | 700 |
| 2016-10-13 | $7.28 | $8.83 | 6,400 |
| 2016-10-12 | $7.39 | $8.96 | 3,000 |
| 2016-10-11 | $7.59 | $9.21 | 6,000 |
| 2016-10-10 | $7.53 | $9.13 | 13,400 |
| 2016-10-07 | $7.74 | $9.39 | 102,700 |
| 2016-10-06 | $7.48 | $9.07 | 36,500 |
| 2016-10-05 | $7.46 | $9.05 | 8,800 |
| 2016-10-04 | $7.50 | $9.10 | 6,700 |
| 2016-10-03 | $7.37 | $8.94 | 123,600 |
| 2016-09-30 | $7.64 | $9.27 | 3,800 |
| 2016-09-29 | $7.26 | $8.81 | 5,600 |
| 2016-09-28 | $7.26 | $8.81 | 19,400 |
| 2016-09-27 | $7.19 | $8.72 | 0 |
| 2016-09-26 | $7.19 | $8.72 | 9,800 |
| 2016-09-23 | $7.23 | $8.77 | 3,800 |
| 2016-09-22 | $7.35 | $8.92 | 16,700 |
| 2016-09-21 | $7.49 | $9.09 | 8,800 |
| 2016-09-20 | $7.35 | $8.92 | 0 |
| 2016-09-19 | $7.35 | $8.92 | 13,400 |
| 2016-09-16 | $7.31 | $8.87 | 50,300 |
| 2016-09-15 | $7.34 | $8.90 | 9,200 |
| 2016-09-14 | $7.23 | $8.77 | 5,300 |
| 2016-09-13 | $7.21 | $8.75 | 1,900 |
| 2016-09-12 | $7.42 | $9.00 | 3,600 |
| 2016-09-09 | $7.50 | $9.10 | 73,100 |
| 2016-09-08 | $7.40 | $8.98 | 2,100 |
| 2016-09-07 | $7.39 | $8.96 | 800 |
| 2016-09-06 | $7.45 | $9.04 | 26,500 |
| 2016-09-02 | $7.65 | $9.28 | 9,000 |
| 2016-09-01 | $7.43 | $9.01 | 31,100 |
| 2016-08-31 | $7.25 | $8.79 | 16,400 |
| 2016-08-30 | $7.14 | $8.66 | 21,400 |
| 2016-08-29 | $7.10 | $8.61 | 4,400 |
| 2016-08-26 | $7.00 | $8.49 | 4,400 |
| 2016-08-25 | $7.02 | $8.52 | 20,500 |
| 2016-08-24 | $7.01 | $8.50 | 12,100 |
| 2016-08-23 | $6.97 | $8.45 | 200 |
| 2016-08-22 | $6.94 | $8.42 | 4,600 |
| 2016-08-19 | $6.90 | $8.37 | 9,000 |
| 2016-08-18 | $6.93 | $8.41 | 2,800 |
| 2016-08-17 | $7.06 | $8.56 | 4,800 |
| 2016-08-16 | $7.00 | $8.49 | 59,000 |
| 2016-08-15 | $7.11 | $8.62 | 5,200 |
| 2016-08-12 | $6.86 | $8.32 | 2,200 |
| 2016-08-11 | $6.89 | $8.36 | 13,800 |
| 2016-08-10 | $6.98 | $8.35 | 125,500 |
| 2016-08-09 | $6.86 | $8.20 | 21,500 |
| 2016-08-08 | $6.86 | $8.20 | 32,100 |
| 2016-08-05 | $6.78 | $8.11 | 6,400 |
| 2016-08-04 | $6.64 | $7.94 | 69,600 |
| 2016-08-03 | $6.52 | $7.80 | 15,600 |
| 2016-08-02 | $6.23 | $7.45 | 2,600 |
| 2016-08-01 | $6.22 | $7.44 | 10,600 |
| 2016-07-29 | $6.36 | $7.60 | 14,900 |
| 2016-07-28 | $6.25 | $7.47 | 14,800 |
| 2016-07-27 | $6.32 | $7.56 | 9,100 |
| 2016-07-26 | $6.36 | $7.60 | 2,700 |
| 2016-07-25 | $6.31 | $7.54 | 15,400 |
| 2016-07-22 | $6.33 | $7.57 | 1,100 |
| 2016-07-21 | $6.34 | $7.58 | 900 |
| 2016-07-20 | $6.40 | $7.65 | 6,100 |
| 2016-07-19 | $6.21 | $7.42 | 2,200 |
| 2016-07-18 | $6.29 | $7.52 | 17,600 |
| 2016-07-15 | $6.21 | $7.42 | 2,400 |
| 2016-07-14 | $6.34 | $7.58 | 4,800 |
| 2016-07-13 | $6.09 | $7.28 | 11,100 |
| 2016-07-12 | $6.30 | $7.53 | 7,600 |
| 2016-07-11 | $6.11 | $7.31 | 9,400 |
| 2016-07-08 | $6.17 | $7.38 | 6,200 |
| 2016-07-07 | $5.83 | $6.97 | 6,200 |
| 2016-07-06 | $5.95 | $7.11 | 13,800 |
| 2016-07-05 | $6.01 | $7.19 | 5,200 |
| 2016-07-01 | $6.10 | $7.29 | 22,300 |
| 2016-06-30 | $6.20 | $7.41 | 200 |
| 2016-06-29 | $6.12 | $7.32 | 404,700 |
| 2016-06-28 | $5.93 | $7.09 | 4,300 |
| 2016-06-27 | $5.71 | $6.83 | 27,800 |
| 2016-06-24 | $6.20 | $7.41 | 5,200 |
| 2016-06-23 | $6.58 | $7.87 | 34,200 |
| 2016-06-22 | $6.39 | $7.64 | 330,000 |
| 2016-06-21 | $6.35 | $7.59 | 17,000 |
| 2016-06-20 | $6.26 | $7.48 | 48,400 |
| 2016-06-17 | $6.06 | $7.25 | 2,400 |
| 2016-06-16 | $6.06 | $7.25 | 7,500 |
| 2016-06-15 | $5.99 | $7.16 | 2,000 |
| 2016-06-14 | $5.85 | $6.99 | 11,400 |
| 2016-06-13 | $6.08 | $7.27 | 38,700 |
| 2016-06-10 | $6.02 | $7.20 | 4,300 |
| 2016-06-09 | $6.35 | $7.59 | 3,300 |
| 2016-06-08 | $6.37 | $7.62 | 9,400 |
| 2016-06-07 | $6.37 | $7.62 | 6,600 |
| 2016-06-06 | $6.47 | $7.74 | 4,800 |
| 2016-06-03 | $6.39 | $7.64 | 2,900 |
| 2016-06-02 | $6.35 | $7.59 | 2,500 |
| 2016-06-01 | $6.31 | $7.54 | 14,500 |
| 2016-05-31 | $6.45 | $7.71 | 6,200 |
| 2016-05-27 | $6.40 | $7.65 | 5,100 |
| 2016-05-26 | $6.52 | $7.80 | 27,100 |
| 2016-05-25 | $6.39 | $7.64 | 800 |
| 2016-05-24 | $6.27 | $7.50 | 34,800 |
| 2016-05-23 | $6.04 | $7.22 | 5,600 |
| 2016-05-20 | $6.07 | $7.26 | 8,200 |
| 2016-05-19 | $6.17 | $7.38 | 3,500 |
| 2016-05-18 | $6.27 | $7.38 | 14,100 |
| 2016-05-17 | $6.13 | $7.21 | 5,600 |
| 2016-05-16 | $6.10 | $7.18 | 29,200 |
| 2016-05-13 | $6.11 | $7.19 | 7,600 |
| 2016-05-12 | $6.03 | $7.09 | 10,300 |
| 2016-05-11 | $6.12 | $7.20 | 21,400 |
| 2016-05-10 | $6.26 | $7.37 | 8,100 |
| 2016-05-09 | $6.12 | $7.20 | 12,300 |
| 2016-05-06 | $6.22 | $7.32 | 10,200 |
| 2016-05-05 | $6.25 | $7.35 | 2,800 |
| 2016-05-04 | $6.23 | $7.33 | 6,900 |
| 2016-05-03 | $6.55 | $7.71 | 18,500 |
| 2016-05-02 | $6.53 | $7.68 | 12,100 |
| 2016-04-29 | $6.65 | $7.82 | 500 |
| 2016-04-28 | $6.70 | $7.88 | 2,900 |
| 2016-04-27 | $6.61 | $7.78 | 251,900 |
| 2016-04-26 | $6.69 | $7.87 | 12,900 |
| 2016-04-25 | $6.47 | $7.61 | 7,800 |
| 2016-04-22 | $6.77 | $7.97 | 2,000 |
| 2016-04-21 | $6.53 | $7.68 | 24,800 |
| 2016-04-20 | $6.51 | $7.66 | 6,300 |
| 2016-04-19 | $6.33 | $7.45 | 5,300 |
| 2016-04-18 | $6.26 | $7.37 | 33,700 |
| 2016-04-15 | $6.35 | $7.47 | 5,300 |
| 2016-04-14 | $6.29 | $7.40 | 25,600 |
| 2016-04-13 | $6.25 | $7.35 | 76,800 |
| 2016-04-12 | $6.00 | $7.06 | 4,400 |
| 2016-04-11 | $6.01 | $7.07 | 12,000 |
| 2016-04-08 | $5.88 | $6.92 | 7,500 |
| 2016-04-07 | $5.84 | $6.87 | 5,600 |
| 2016-04-06 | $5.90 | $6.94 | 1,500 |
| 2016-04-05 | $5.95 | $7.00 | 15,200 |
| 2016-04-04 | $6.10 | $7.18 | 48,000 |
| 2016-04-01 | $6.11 | $7.19 | 6,800 |
| 2016-03-31 | $6.24 | $7.34 | 7,200 |
| 2016-03-30 | $6.29 | $7.40 | 4,400 |
| 2016-03-29 | $6.18 | $7.27 | 1,800 |
| 2016-03-28 | $6.20 | $7.29 | 11,100 |
| 2016-03-24 | $6.21 | $7.31 | 42,300 |
| 2016-03-23 | $6.29 | $7.40 | 7,800 |
| 2016-03-22 | $6.35 | $7.47 | 5,000 |
| 2016-03-21 | $6.47 | $7.61 | 6,500 |
| 2016-03-18 | $6.47 | $7.61 | 17,800 |
| 2016-03-17 | $6.50 | $7.65 | 16,300 |
| 2016-03-16 | $6.42 | $7.55 | 9,700 |
| 2016-03-15 | $6.49 | $7.64 | 11,100 |
| 2016-03-14 | $6.47 | $7.61 | 12,300 |
| 2016-03-11 | $6.50 | $7.65 | 19,400 |
| 2016-03-10 | $6.30 | $7.41 | 1,200 |
| 2016-03-09 | $6.37 | $7.49 | 23,200 |
| 2016-03-08 | $6.42 | $7.55 | 3,100 |
| 2016-03-07 | $6.38 | $7.51 | 3,900 |
| 2016-03-04 | $6.40 | $7.53 | 18,100 |
| 2016-03-03 | $6.43 | $7.57 | 0 |
| 2016-03-02 | $6.43 | $7.32 | 5,400 |
| 2016-03-01 | $6.40 | $7.28 | 23,900 |
| 2016-02-29 | $6.32 | $7.19 | 1,000 |
| 2016-02-26 | $6.45 | $7.34 | 26,300 |
| 2016-02-25 | $6.31 | $7.18 | 3,800 |
| 2016-02-24 | $6.13 | $6.98 | 1,600 |
| 2016-02-23 | $6.17 | $7.02 | 14,800 |
| 2016-02-22 | $6.25 | $7.11 | 2,400 |
| 2016-02-19 | $6.40 | $7.28 | 400 |
| 2016-02-18 | $6.40 | $7.28 | 10,600 |
| 2016-02-17 | $6.50 | $7.40 | 7,500 |
| 2016-02-16 | $6.40 | $7.28 | 5,400 |
| 2016-02-12 | $6.34 | $7.22 | 37,600 |
| 2016-02-11 | $6.40 | $7.28 | 3,000 |
| 2016-02-10 | $6.37 | $7.25 | 72,800 |
| 2016-02-09 | $6.27 | $7.14 | 12,300 |
| 2016-02-08 | $6.26 | $7.12 | 300 |
| 2016-02-05 | $6.60 | $7.51 | 8,300 |
| 2016-02-04 | $6.66 | $7.58 | 26,500 |
| 2016-02-03 | $6.60 | $7.51 | 15,000 |
| 2016-02-02 | $6.69 | $7.61 | 15,900 |
| 2016-02-01 | $6.95 | $7.91 | 2,500 |
| 2016-01-29 | $7.02 | $7.99 | 14,800 |
| 2016-01-28 | $6.85 | $7.80 | 1,400 |
| 2016-01-27 | $6.82 | $7.76 | 8,300 |
| 2016-01-26 | $6.77 | $7.71 | 17,000 |
| 2016-01-25 | $6.70 | $7.63 | 6,700 |
| 2016-01-22 | $6.80 | $7.74 | 9,800 |
| 2016-01-21 | $6.75 | $7.68 | 3,100 |
| 2016-01-20 | $6.57 | $7.48 | 91,900 |
| 2016-01-19 | $6.88 | $7.83 | 3,400 |
| 2016-01-15 | $6.86 | $7.81 | 11,700 |
| 2016-01-14 | $7.26 | $8.26 | 7,100 |
| 2016-01-13 | $7.15 | $8.14 | 19,800 |
| 2016-01-12 | $7.25 | $8.25 | 20,200 |
| 2016-01-11 | $7.22 | $8.22 | 4,700 |
| 2016-01-08 | $7.25 | $8.25 | 28,300 |
| 2016-01-07 | $7.30 | $8.31 | 13,600 |
| 2016-01-06 | $7.44 | $8.47 | 6,900 |
| 2016-01-05 | $7.63 | $8.68 | 24,300 |
| 2016-01-04 | $7.74 | $8.81 | 3,900 |