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
- 1982-04-01 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 | $10.80 | $12.26 | 47,500 |
| 2016-12-29 | $10.74 | $12.19 | 35,000 |
| 2016-12-28 | $10.96 | $12.44 | 41,500 |
| 2016-12-27 | $10.87 | $12.34 | 41,000 |
| 2016-12-23 | $10.93 | $12.41 | 75,000 |
| 2016-12-22 | $10.93 | $12.41 | 212,000 |
| 2016-12-21 | $10.97 | $12.45 | 87,000 |
| 2016-12-20 | $11.11 | $12.61 | 72,000 |
| 2016-12-19 | $11.10 | $12.61 | 97,000 |
| 2016-12-16 | $11.04 | $12.53 | 151,500 |
| 2016-12-15 | $10.96 | $12.44 | 51,000 |
| 2016-12-14 | $10.96 | $12.45 | 29,000 |
| 2016-12-13 | $11.05 | $12.54 | 392,500 |
| 2016-12-12 | $11.11 | $12.61 | 362,500 |
| 2016-12-09 | $11.50 | $13.06 | 42,000 |
| 2016-12-08 | $11.41 | $12.96 | 97,500 |
| 2016-12-07 | $11.25 | $12.77 | 55,500 |
| 2016-12-06 | $10.99 | $12.48 | 37,000 |
| 2016-12-05 | $10.94 | $12.42 | 50,000 |
| 2016-12-02 | $10.81 | $12.27 | 37,000 |
| 2016-12-01 | $10.80 | $12.26 | 96,500 |
| 2016-11-30 | $10.92 | $12.39 | 61,000 |
| 2016-11-29 | $10.90 | $12.37 | 44,500 |
| 2016-11-28 | $10.91 | $12.38 | 49,000 |
| 2016-11-25 | $10.94 | $12.42 | 28,000 |
| 2016-11-23 | $11.08 | $12.58 | 75,500 |
| 2016-11-22 | $10.99 | $12.48 | 39,000 |
| 2016-11-21 | $11.07 | $12.57 | 26,500 |
| 2016-11-18 | $10.78 | $12.24 | 48,000 |
| 2016-11-17 | $10.86 | $12.33 | 75,000 |
| 2016-11-16 | $10.75 | $12.21 | 40,500 |
| 2016-11-15 | $10.87 | $12.33 | 77,500 |
| 2016-11-14 | $10.87 | $12.34 | 54,000 |
| 2016-11-11 | $10.62 | $12.06 | 33,500 |
| 2016-11-10 | $10.65 | $12.09 | 59,500 |
| 2016-11-09 | $10.34 | $11.74 | 58,000 |
| 2016-11-08 | $10.54 | $11.97 | 54,000 |
| 2016-11-07 | $10.52 | $11.95 | 35,500 |
| 2016-11-04 | $10.34 | $11.73 | 28,500 |
| 2016-11-03 | $10.51 | $11.94 | 107,000 |
| 2016-11-02 | $10.48 | $11.90 | 49,000 |
| 2016-11-01 | $10.49 | $11.91 | 138,000 |
| 2016-10-31 | $10.69 | $12.13 | 73,500 |
| 2016-10-28 | $10.36 | $11.76 | 96,000 |
| 2016-10-27 | $9.92 | $11.26 | 64,000 |
| 2016-10-26 | $10.00 | $11.35 | 34,500 |
| 2016-10-25 | $10.09 | $11.46 | 41,500 |
| 2016-10-24 | $10.11 | $11.48 | 59,000 |
| 2016-10-21 | $10.10 | $11.47 | 32,000 |
| 2016-10-20 | $10.07 | $11.44 | 402,000 |
| 2016-10-19 | $9.88 | $11.22 | 157,000 |
| 2016-10-18 | $9.95 | $11.30 | 75,500 |
| 2016-10-17 | $10.00 | $11.35 | 99,000 |
| 2016-10-14 | $10.00 | $11.36 | 64,500 |
| 2016-10-13 | $9.94 | $11.28 | 61,500 |
| 2016-10-12 | $10.05 | $11.41 | 67,000 |
| 2016-10-11 | $10.03 | $11.39 | 62,000 |
| 2016-10-10 | $10.17 | $11.54 | 60,500 |
| 2016-10-07 | $10.10 | $11.47 | 54,000 |
| 2016-10-06 | $9.90 | $11.24 | 45,000 |
| 2016-10-05 | $9.81 | $11.14 | 189,000 |
| 2016-10-04 | $9.26 | $10.52 | 138,000 |
| 2016-10-03 | $9.15 | $10.38 | 104,000 |
| 2016-09-30 | $9.35 | $10.61 | 50,500 |
| 2016-09-29 | $9.42 | $10.69 | 70,500 |
| 2016-09-28 | $9.41 | $10.69 | 38,000 |
| 2016-09-27 | $9.34 | $10.60 | 105,000 |
| 2016-09-26 | $9.27 | $10.53 | 59,500 |
| 2016-09-23 | $9.57 | $10.86 | 24,500 |
| 2016-09-22 | $9.77 | $11.09 | 36,500 |
| 2016-09-21 | $9.68 | $10.98 | 47,000 |
| 2016-09-20 | $9.30 | $10.55 | 47,500 |
| 2016-09-19 | $9.27 | $10.52 | 32,000 |
| 2016-09-16 | $9.21 | $10.45 | 47,500 |
| 2016-09-15 | $9.23 | $10.48 | 76,000 |
| 2016-09-14 | $9.14 | $10.38 | 66,500 |
| 2016-09-13 | $9.27 | $10.52 | 58,000 |
| 2016-09-12 | $9.43 | $10.70 | 48,500 |
| 2016-09-09 | $9.37 | $10.64 | 137,500 |
| 2016-09-08 | $9.45 | $10.73 | 123,500 |
| 2016-09-07 | $9.76 | $11.08 | 37,000 |
| 2016-09-06 | $9.73 | $11.04 | 76,500 |
| 2016-09-02 | $9.65 | $10.95 | 241,500 |
| 2016-09-01 | $9.57 | $10.86 | 75,500 |
| 2016-08-31 | $9.57 | $10.87 | 186,000 |
| 2016-08-30 | $9.52 | $10.81 | 43,000 |
| 2016-08-29 | $9.51 | $10.80 | 190,500 |
| 2016-08-26 | $9.34 | $10.60 | 44,500 |
| 2016-08-25 | $9.41 | $10.69 | 70,000 |
| 2016-08-24 | $9.43 | $10.70 | 60,500 |
| 2016-08-23 | $9.53 | $10.82 | 40,500 |
| 2016-08-22 | $9.81 | $11.14 | 50,000 |
| 2016-08-19 | $9.72 | $11.03 | 162,000 |
| 2016-08-18 | $9.60 | $10.90 | 64,500 |
| 2016-08-17 | $9.74 | $11.05 | 107,500 |
| 2016-08-16 | $9.51 | $10.80 | 54,500 |
| 2016-08-15 | $9.56 | $10.85 | 29,000 |
| 2016-08-12 | $9.55 | $10.84 | 108,500 |
| 2016-08-11 | $9.63 | $10.94 | 118,500 |
| 2016-08-10 | $9.54 | $10.83 | 40,500 |
| 2016-08-09 | $9.56 | $10.85 | 143,000 |
| 2016-08-08 | $9.42 | $10.70 | 52,000 |
| 2016-08-05 | $9.23 | $10.47 | 89,000 |
| 2016-08-04 | $9.04 | $10.26 | 96,500 |
| 2016-08-03 | $8.74 | $9.92 | 56,000 |
| 2016-08-02 | $8.86 | $10.06 | 117,000 |
| 2016-08-01 | $9.04 | $10.26 | 165,500 |
| 2016-07-29 | $9.10 | $10.33 | 86,500 |
| 2016-07-28 | $8.97 | $10.18 | 43,000 |
| 2016-07-27 | $9.05 | $10.27 | 67,500 |
| 2016-07-26 | $8.97 | $10.19 | 64,000 |
| 2016-07-25 | $9.13 | $10.36 | 59,500 |
| 2016-07-22 | $9.20 | $10.44 | 66,000 |
| 2016-07-21 | $8.97 | $10.18 | 132,500 |
| 2016-07-20 | $8.94 | $10.15 | 90,000 |
| 2016-07-19 | $8.79 | $9.98 | 165,500 |
| 2016-07-18 | $8.90 | $10.10 | 128,500 |
| 2016-07-15 | $8.84 | $10.04 | 68,500 |
| 2016-07-14 | $8.62 | $9.78 | 99,000 |
| 2016-07-13 | $8.75 | $9.93 | 118,000 |
| 2016-07-12 | $8.66 | $9.83 | 158,500 |
| 2016-07-11 | $8.43 | $9.56 | 154,500 |
| 2016-07-08 | $8.23 | $9.34 | 84,500 |
| 2016-07-07 | $8.03 | $9.11 | 691,500 |
| 2016-07-06 | $8.16 | $9.26 | 412,000 |
| 2016-07-05 | $7.98 | $9.06 | 72,500 |
| 2016-07-01 | $8.10 | $9.19 | 280,500 |
| 2016-06-30 | $8.31 | $9.44 | 253,500 |
| 2016-06-29 | $8.38 | $9.52 | 63,500 |
| 2016-06-28 | $8.16 | $9.26 | 155,000 |
| 2016-06-27 | $8.18 | $9.28 | 130,500 |
| 2016-06-24 | $8.70 | $9.87 | 68,000 |
| 2016-06-23 | $9.36 | $10.62 | 104,000 |
| 2016-06-22 | $8.97 | $10.18 | 27,000 |
| 2016-06-21 | $9.04 | $10.26 | 76,000 |
| 2016-06-20 | $9.01 | $10.23 | 74,000 |
| 2016-06-17 | $8.79 | $9.98 | 88,000 |
| 2016-06-16 | $8.65 | $9.82 | 46,000 |
| 2016-06-15 | $8.70 | $9.87 | 138,500 |
| 2016-06-14 | $8.56 | $9.72 | 83,500 |
| 2016-06-13 | $8.56 | $9.72 | 56,000 |
| 2016-06-10 | $8.88 | $10.08 | 45,000 |
| 2016-06-09 | $9.17 | $10.41 | 41,000 |
| 2016-06-08 | $9.29 | $10.54 | 32,000 |
| 2016-06-07 | $9.27 | $10.52 | 70,500 |
| 2016-06-06 | $9.23 | $10.48 | 138,500 |
| 2016-06-03 | $8.97 | $10.19 | 87,500 |
| 2016-06-02 | $9.15 | $10.38 | 65,000 |
| 2016-06-01 | $9.19 | $10.43 | 49,500 |
| 2016-05-31 | $9.18 | $10.42 | 53,500 |
| 2016-05-27 | $8.82 | $10.01 | 53,000 |
| 2016-05-26 | $8.83 | $10.02 | 43,000 |
| 2016-05-25 | $9.01 | $10.23 | 45,000 |
| 2016-05-24 | $8.97 | $10.18 | 58,000 |
| 2016-05-23 | $8.98 | $10.19 | 64,500 |
| 2016-05-20 | $9.04 | $10.26 | 34,500 |
| 2016-05-19 | $9.00 | $10.22 | 58,000 |
| 2016-05-18 | $9.26 | $10.52 | 50,500 |
| 2016-05-17 | $9.12 | $10.35 | 56,500 |
| 2016-05-16 | $9.17 | $10.41 | 73,500 |
| 2016-05-13 | $8.53 | $9.68 | 85,500 |
| 2016-05-12 | $8.93 | $10.14 | 45,000 |
| 2016-05-11 | $8.74 | $9.93 | 53,500 |
| 2016-05-10 | $8.91 | $10.11 | 67,500 |
| 2016-05-09 | $8.95 | $10.16 | 162,500 |
| 2016-05-06 | $8.97 | $10.18 | 34,500 |
| 2016-05-05 | $8.99 | $10.20 | 46,500 |
| 2016-05-04 | $8.95 | $10.16 | 67,000 |
| 2016-05-03 | $9.03 | $10.25 | 131,500 |
| 2016-05-02 | $9.13 | $10.37 | 65,000 |
| 2016-04-29 | $9.07 | $10.29 | 122,500 |
| 2016-04-28 | $9.24 | $10.48 | 132,500 |
| 2016-04-27 | $9.69 | $11.00 | 36,500 |
| 2016-04-26 | $9.80 | $11.12 | 45,500 |
| 2016-04-25 | $9.84 | $11.17 | 26,500 |
| 2016-04-22 | $9.65 | $10.95 | 34,500 |
| 2016-04-21 | $9.78 | $11.11 | 22,000 |
| 2016-04-20 | $9.89 | $11.23 | 42,000 |
| 2016-04-19 | $9.66 | $10.97 | 56,000 |
| 2016-04-18 | $9.43 | $10.71 | 74,000 |
| 2016-04-15 | $9.45 | $10.73 | 61,000 |
| 2016-04-14 | $9.47 | $10.75 | 99,500 |
| 2016-04-13 | $9.38 | $10.65 | 122,000 |
| 2016-04-12 | $9.09 | $10.31 | 106,500 |
| 2016-04-11 | $8.62 | $9.78 | 55,500 |
| 2016-04-08 | $8.76 | $9.95 | 58,500 |
| 2016-04-07 | $8.46 | $9.61 | 82,500 |
| 2016-04-06 | $8.59 | $9.75 | 49,000 |
| 2016-04-05 | $8.49 | $9.64 | 1,784,000 |
| 2016-04-04 | $8.98 | $10.20 | 62,500 |
| 2016-04-01 | $8.89 | $10.09 | 67,000 |
| 2016-03-31 | $9.38 | $10.64 | 71,000 |
| 2016-03-30 | $9.45 | $10.73 | 52,000 |
| 2016-03-29 | $9.43 | $10.70 | 90,500 |
| 2016-03-28 | $9.39 | $10.66 | 173,500 |
| 2016-03-24 | $9.22 | $10.46 | 84,500 |
| 2016-03-23 | $9.30 | $10.56 | 281,500 |
| 2016-03-22 | $9.54 | $10.83 | 74,000 |
| 2016-03-21 | $9.40 | $10.67 | 92,000 |
| 2016-03-18 | $9.33 | $10.59 | 78,500 |
| 2016-03-17 | $9.37 | $10.64 | 588,000 |
| 2016-03-16 | $9.36 | $10.63 | 291,500 |
| 2016-03-15 | $9.28 | $10.53 | 144,000 |
| 2016-03-14 | $9.42 | $10.69 | 30,500 |
| 2016-03-11 | $9.31 | $10.57 | 74,000 |
| 2016-03-10 | $9.00 | $10.22 | 87,000 |
| 2016-03-09 | $9.01 | $10.22 | 67,000 |
| 2016-03-08 | $9.03 | $10.25 | 90,000 |
| 2016-03-07 | $9.11 | $10.34 | 47,500 |
| 2016-03-04 | $9.14 | $10.38 | 118,500 |
| 2016-03-03 | $8.88 | $10.08 | 38,000 |
| 2016-03-02 | $8.64 | $9.81 | 51,500 |
| 2016-03-01 | $8.42 | $9.56 | 166,000 |
| 2016-02-29 | $8.43 | $9.56 | 109,500 |
| 2016-02-26 | $8.43 | $9.56 | 131,000 |
| 2016-02-25 | $8.22 | $9.33 | 78,500 |
| 2016-02-24 | $8.26 | $9.38 | 86,000 |
| 2016-02-23 | $8.26 | $9.37 | 174,000 |
| 2016-02-22 | $8.46 | $9.60 | 119,000 |
| 2016-02-19 | $8.36 | $9.49 | 114,500 |
| 2016-02-18 | $8.53 | $9.69 | 78,000 |
| 2016-02-17 | $8.39 | $9.52 | 334,500 |
| 2016-02-16 | $8.34 | $9.47 | 126,000 |
| 2016-02-12 | $7.92 | $8.99 | 362,000 |
| 2016-02-11 | $7.85 | $8.91 | 205,000 |
| 2016-02-10 | $8.11 | $9.20 | 412,500 |
| 2016-02-09 | $8.05 | $9.14 | 2,003,000 |
| 2016-02-08 | $8.18 | $9.28 | 6,403,500 |
| 2016-02-05 | $8.60 | $9.76 | 368,500 |
| 2016-02-04 | $8.66 | $9.83 | 341,000 |
| 2016-02-03 | $8.90 | $10.10 | 227,000 |
| 2016-02-02 | $9.66 | $10.97 | 162,000 |
| 2016-02-01 | $9.93 | $11.27 | 209,500 |
| 2016-01-29 | $9.86 | $11.19 | 151,000 |
| 2016-01-28 | $9.71 | $11.02 | 135,000 |
| 2016-01-27 | $9.86 | $11.20 | 183,000 |
| 2016-01-26 | $10.01 | $11.36 | 215,000 |
| 2016-01-25 | $9.93 | $11.27 | 205,500 |
| 2016-01-22 | $10.32 | $11.71 | 672,000 |
| 2016-01-21 | $10.00 | $11.35 | 208,000 |
| 2016-01-20 | $9.95 | $11.29 | 275,500 |
| 2016-01-19 | $10.36 | $11.76 | 287,500 |
| 2016-01-15 | $10.10 | $11.46 | 582,500 |
| 2016-01-14 | $10.49 | $11.91 | 1,130,500 |
| 2016-01-13 | $10.39 | $11.79 | 129,500 |
| 2016-01-12 | $10.55 | $11.97 | 157,500 |
| 2016-01-11 | $10.53 | $11.95 | 271,000 |
| 2016-01-08 | $10.64 | $12.08 | 65,000 |
| 2016-01-07 | $10.70 | $12.15 | 123,000 |
| 2016-01-06 | $10.88 | $12.35 | 36,000 |
| 2016-01-05 | $11.31 | $12.84 | 92,000 |
| 2016-01-04 | $11.20 | $12.71 | 242,500 |