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 | $7.90 | $8.18 | 1,800 |
| 2016-12-29 | $7.98 | $8.26 | 1,500 |
| 2016-12-28 | $7.92 | $8.20 | 1,900 |
| 2016-12-27 | $7.82 | $8.09 | 14,800 |
| 2016-12-23 | $7.58 | $7.85 | 2,500 |
| 2016-12-22 | $7.31 | $7.57 | 3,500 |
| 2016-12-21 | $7.32 | $7.58 | 9,400 |
| 2016-12-20 | $7.29 | $7.55 | 9,600 |
| 2016-12-19 | $7.28 | $7.53 | 5,700 |
| 2016-12-16 | $7.35 | $7.61 | 7,300 |
| 2016-12-15 | $7.40 | $7.66 | 1,500 |
| 2016-12-14 | $7.21 | $7.46 | 2,700 |
| 2016-12-13 | $7.51 | $7.77 | 6,700 |
| 2016-12-12 | $7.40 | $7.66 | 1,500 |
| 2016-12-09 | $7.64 | $7.91 | 8,200 |
| 2016-12-08 | $7.66 | $7.93 | 3,200 |
| 2016-12-07 | $7.51 | $7.77 | 7,000 |
| 2016-12-06 | $7.52 | $7.78 | 3,000 |
| 2016-12-05 | $7.28 | $7.53 | 17,200 |
| 2016-12-02 | $7.09 | $7.34 | 4,600 |
| 2016-12-01 | $7.12 | $7.37 | 26,900 |
| 2016-11-30 | $7.55 | $7.81 | 3,700 |
| 2016-11-29 | $7.41 | $7.67 | 2,500 |
| 2016-11-28 | $7.54 | $7.80 | 10,300 |
| 2016-11-25 | $7.44 | $7.70 | 119,100 |
| 2016-11-23 | $7.61 | $7.88 | 2,700 |
| 2016-11-22 | $7.82 | $8.09 | 2,400 |
| 2016-11-21 | $7.57 | $7.83 | 3,200 |
| 2016-11-18 | $7.48 | $7.74 | 1,100 |
| 2016-11-17 | $7.36 | $7.62 | 2,100 |
| 2016-11-16 | $7.39 | $7.65 | 24,500 |
| 2016-11-15 | $7.20 | $7.45 | 1,400 |
| 2016-11-14 | $7.17 | $7.42 | 12,600 |
| 2016-11-11 | $7.15 | $7.40 | 13,000 |
| 2016-11-10 | $7.40 | $7.66 | 3,200 |
| 2016-11-09 | $8.04 | $8.32 | 12,400 |
| 2016-11-08 | $8.25 | $8.54 | 146,300 |
| 2016-11-07 | $7.92 | $8.20 | 4,200 |
| 2016-11-04 | $7.73 | $8.00 | 3,800 |
| 2016-11-03 | $7.89 | $8.17 | 6,400 |
| 2016-11-02 | $7.81 | $8.08 | 9,600 |
| 2016-11-01 | $7.97 | $8.25 | 4,000 |
| 2016-10-31 | $8.35 | $8.64 | 1,800 |
| 2016-10-28 | $8.30 | $8.59 | 2,400 |
| 2016-10-27 | $8.44 | $8.74 | 14,300 |
| 2016-10-26 | $8.27 | $8.56 | 2,900 |
| 2016-10-25 | $8.55 | $8.85 | 3,000 |
| 2016-10-24 | $9.02 | $9.34 | 1,300 |
| 2016-10-21 | $8.92 | $9.23 | 1,600 |
| 2016-10-20 | $8.97 | $9.28 | 900 |
| 2016-10-19 | $8.90 | $9.21 | 15,100 |
| 2016-10-18 | $8.92 | $9.23 | 2,000 |
| 2016-10-17 | $8.63 | $8.93 | 700 |
| 2016-10-14 | $8.70 | $9.00 | 8,600 |
| 2016-10-13 | $8.60 | $8.90 | 8,900 |
| 2016-10-12 | $8.76 | $9.07 | 1,000 |
| 2016-10-11 | $8.79 | $9.10 | 15,300 |
| 2016-10-10 | $8.82 | $9.13 | 1,600 |
| 2016-10-07 | $8.84 | $9.15 | 4,900 |
| 2016-10-06 | $8.86 | $9.17 | 17,000 |
| 2016-10-05 | $9.00 | $9.31 | 8,100 |
| 2016-10-04 | $8.71 | $9.01 | 31,000 |
| 2016-10-03 | $8.96 | $9.27 | 2,600 |
| 2016-09-30 | $8.61 | $8.91 | 35,200 |
| 2016-09-29 | $8.52 | $8.82 | 3,400 |
| 2016-09-28 | $8.52 | $8.82 | 1,100 |
| 2016-09-27 | $8.57 | $8.87 | 10,500 |
| 2016-09-26 | $8.49 | $8.79 | 1,200 |
| 2016-09-23 | $8.65 | $8.95 | 300 |
| 2016-09-22 | $8.66 | $8.96 | 43,200 |
| 2016-09-21 | $8.44 | $8.74 | 7,600 |
| 2016-09-20 | $8.16 | $8.45 | 700 |
| 2016-09-19 | $8.14 | $8.42 | 6,900 |
| 2016-09-16 | $8.14 | $8.42 | 5,200 |
| 2016-09-15 | $8.19 | $8.48 | 700 |
| 2016-09-14 | $7.94 | $8.22 | 3,400 |
| 2016-09-13 | $7.92 | $8.20 | 5,600 |
| 2016-09-12 | $8.35 | $8.64 | 5,400 |
| 2016-09-09 | $8.22 | $8.51 | 3,700 |
| 2016-09-08 | $8.61 | $8.91 | 29,100 |
| 2016-09-07 | $8.40 | $8.69 | 1,700 |
| 2016-09-06 | $8.70 | $9.00 | 18,600 |
| 2016-09-02 | $8.27 | $8.56 | 15,300 |
| 2016-09-01 | $8.07 | $8.35 | 18,000 |
| 2016-08-31 | $7.99 | $8.27 | 21,200 |
| 2016-08-30 | $8.10 | $8.38 | 41,300 |
| 2016-08-29 | $8.15 | $8.44 | 1,800 |
| 2016-08-26 | $8.13 | $8.41 | 5,500 |
| 2016-08-25 | $8.20 | $8.49 | 1,300 |
| 2016-08-24 | $8.10 | $8.38 | 1,600 |
| 2016-08-23 | $8.15 | $8.44 | 5,600 |
| 2016-08-22 | $8.41 | $8.70 | 6,300 |
| 2016-08-19 | $8.46 | $8.76 | 43,400 |
| 2016-08-18 | $8.36 | $8.65 | 2,900 |
| 2016-08-17 | $8.58 | $8.88 | 2,200 |
| 2016-08-16 | $8.65 | $8.95 | 600 |
| 2016-08-15 | $8.83 | $9.14 | 1,400 |
| 2016-08-12 | $8.67 | $8.97 | 2,600 |
| 2016-08-11 | $8.74 | $9.05 | 7,000 |
| 2016-08-10 | $8.69 | $8.99 | 24,700 |
| 2016-08-09 | $8.70 | $9.00 | 8,700 |
| 2016-08-08 | $8.50 | $8.80 | 3,600 |
| 2016-08-05 | $8.53 | $8.83 | 7,700 |
| 2016-08-04 | $8.37 | $8.66 | 11,800 |
| 2016-08-03 | $8.35 | $8.64 | 13,500 |
| 2016-08-02 | $8.20 | $8.41 | 700 |
| 2016-08-01 | $8.21 | $8.42 | 18,700 |
| 2016-07-29 | $8.57 | $8.79 | 34,500 |
| 2016-07-28 | $8.42 | $8.63 | 3,200 |
| 2016-07-27 | $8.23 | $8.44 | 9,500 |
| 2016-07-26 | $8.10 | $8.31 | 1,200 |
| 2016-07-25 | $8.08 | $8.29 | 118,100 |
| 2016-07-22 | $8.04 | $8.24 | 1,300 |
| 2016-07-21 | $7.81 | $8.01 | 1,100 |
| 2016-07-20 | $7.81 | $8.01 | 1,600 |
| 2016-07-19 | $7.96 | $8.16 | 3,000 |
| 2016-07-18 | $7.75 | $7.95 | 1,000 |
| 2016-07-15 | $7.76 | $7.96 | 3,000 |
| 2016-07-14 | $7.79 | $7.99 | 1,600 |
| 2016-07-13 | $7.67 | $7.86 | 1,800 |
| 2016-07-12 | $7.56 | $7.75 | 1,600 |
| 2016-07-11 | $7.46 | $7.65 | 1,300 |
| 2016-07-08 | $7.51 | $7.70 | 2,900 |
| 2016-07-07 | $7.41 | $7.60 | 5,600 |
| 2016-07-06 | $7.19 | $7.37 | 1,000 |
| 2016-07-05 | $7.34 | $7.53 | 3,000 |
| 2016-07-01 | $7.38 | $7.57 | 6,400 |
| 2016-06-30 | $7.23 | $7.41 | 32,900 |
| 2016-06-29 | $6.93 | $7.11 | 7,300 |
| 2016-06-28 | $7.93 | $8.13 | 4,000 |
| 2016-06-27 | $8.33 | $8.54 | 1,800 |
| 2016-06-24 | $8.30 | $8.51 | 400 |
| 2016-06-23 | $8.58 | $8.80 | 12,100 |
| 2016-06-22 | $8.33 | $8.54 | 1,600 |
| 2016-06-21 | $8.40 | $8.61 | 6,500 |
| 2016-06-20 | $8.32 | $8.53 | 4,700 |
| 2016-06-17 | $8.11 | $8.32 | 600 |
| 2016-06-16 | $7.98 | $8.18 | 1,500 |
| 2016-06-15 | $8.01 | $8.21 | 2,900 |
| 2016-06-14 | $7.84 | $8.04 | 5,900 |
| 2016-06-13 | $8.05 | $8.25 | 400 |
| 2016-06-10 | $8.25 | $8.46 | 1,200 |
| 2016-06-09 | $8.54 | $8.76 | 900 |
| 2016-06-08 | $8.62 | $8.84 | 2,500 |
| 2016-06-07 | $8.43 | $8.64 | 200 |
| 2016-06-06 | $8.36 | $8.57 | 2,000 |
| 2016-06-03 | $8.26 | $8.47 | 1,800 |
| 2016-06-02 | $8.01 | $8.21 | 1,700 |
| 2016-06-01 | $7.75 | $7.95 | 600,700 |
| 2016-05-31 | $7.77 | $7.97 | 302,100 |
| 2016-05-27 | $7.90 | $8.10 | 303,300 |
| 2016-05-26 | $8.05 | $8.25 | 2,300 |
| 2016-05-25 | $7.89 | $8.09 | 600,600 |
| 2016-05-24 | $8.04 | $8.24 | 452,800 |
| 2016-05-23 | $8.09 | $8.30 | 602,600 |
| 2016-05-20 | $8.28 | $8.49 | 622,300 |
| 2016-05-19 | $8.30 | $8.51 | 302,100 |
| 2016-05-18 | $8.41 | $8.62 | 244,300 |
| 2016-05-17 | $8.67 | $8.89 | 1,300 |
| 2016-05-16 | $8.81 | $9.03 | 0 |
| 2016-05-13 | $8.81 | $9.03 | 13,700 |
| 2016-05-12 | $9.00 | $9.23 | 2,800 |
| 2016-05-11 | $9.03 | $9.26 | 2,300 |
| 2016-05-10 | $8.81 | $9.03 | 4,400 |
| 2016-05-09 | $8.32 | $8.53 | 3,800 |
| 2016-05-06 | $8.60 | $8.82 | 900 |
| 2016-05-05 | $8.70 | $8.92 | 2,200 |
| 2016-05-04 | $8.65 | $8.81 | 1,400 |
| 2016-05-03 | $8.50 | $8.66 | 900 |
| 2016-05-02 | $8.74 | $8.90 | 1,700 |
| 2016-04-29 | $8.69 | $8.85 | 14,200 |
| 2016-04-28 | $8.53 | $8.69 | 31,700 |
| 2016-04-27 | $8.30 | $8.45 | 8,800 |
| 2016-04-26 | $8.02 | $8.17 | 3,200 |
| 2016-04-25 | $8.10 | $8.25 | 80,400 |
| 2016-04-22 | $8.02 | $8.17 | 32,900 |
| 2016-04-21 | $8.04 | $8.19 | 35,500 |
| 2016-04-20 | $8.18 | $8.32 | 166,800 |
| 2016-04-19 | $7.95 | $8.08 | 90,500 |
| 2016-04-18 | $7.92 | $8.05 | 81,900 |
| 2016-04-15 | $8.15 | $8.29 | 1,900 |
| 2016-04-14 | $8.18 | $8.32 | 1,300 |
| 2016-04-13 | $8.24 | $8.38 | 1,800 |
| 2016-04-12 | $8.15 | $8.29 | 3,700 |
| 2016-04-11 | $8.06 | $8.20 | 10,500 |
| 2016-04-08 | $7.83 | $7.96 | 900 |
| 2016-04-07 | $7.45 | $7.58 | 30,900 |
| 2016-04-06 | $7.51 | $7.64 | 1,600 |
| 2016-04-05 | $7.50 | $7.63 | 1,300 |
| 2016-04-04 | $7.66 | $7.79 | 500 |
| 2016-04-01 | $7.90 | $8.03 | 10,100 |
| 2016-03-31 | $7.84 | $7.97 | 800 |
| 2016-03-30 | $7.98 | $8.12 | 1,400 |
| 2016-03-29 | $7.86 | $7.99 | 1,100 |
| 2016-03-28 | $7.70 | $7.83 | 6,200 |
| 2016-03-24 | $7.61 | $7.74 | 3,800 |
| 2016-03-23 | $7.64 | $7.77 | 3,700 |
| 2016-03-22 | $7.83 | $7.96 | 600 |
| 2016-03-21 | $7.72 | $7.85 | 300 |
| 2016-03-18 | $7.73 | $7.86 | 800 |
| 2016-03-17 | $7.49 | $7.62 | 1,500 |
| 2016-03-16 | $7.00 | $7.12 | 19,300 |
| 2016-03-15 | $6.96 | $7.08 | 4,300 |
| 2016-03-14 | $7.43 | $7.56 | 1,100 |
| 2016-03-11 | $7.50 | $7.63 | 8,600 |
| 2016-03-10 | $7.28 | $7.40 | 2,700 |
| 2016-03-09 | $7.04 | $7.16 | 1,400 |
| 2016-03-08 | $6.82 | $6.94 | 6,000 |
| 2016-03-07 | $6.70 | $6.81 | 9,600 |
| 2016-03-04 | $6.90 | $7.02 | 6,600 |
| 2016-03-03 | $6.78 | $6.89 | 9,800 |
| 2016-03-02 | $6.69 | $6.80 | 1,900 |
| 2016-03-01 | $6.43 | $6.54 | 2,700 |
| 2016-02-29 | $6.38 | $6.49 | 12,900 |
| 2016-02-26 | $6.07 | $6.17 | 4,800 |
| 2016-02-25 | $6.17 | $6.27 | 3,000 |
| 2016-02-24 | $6.10 | $6.20 | 700 |
| 2016-02-23 | $6.05 | $6.15 | 2,300 |
| 2016-02-22 | $6.10 | $6.20 | 104,800 |
| 2016-02-19 | $5.99 | $6.09 | 6,800 |
| 2016-02-18 | $5.94 | $6.04 | 5,200 |
| 2016-02-17 | $5.72 | $5.82 | 0 |
| 2016-02-16 | $5.72 | $5.82 | 2,600 |
| 2016-02-12 | $5.86 | $5.96 | 26,200 |
| 2016-02-11 | $5.86 | $5.96 | 2,200 |
| 2016-02-10 | $6.00 | $6.10 | 1,700 |
| 2016-02-09 | $6.00 | $6.10 | 1,100 |
| 2016-02-08 | $6.27 | $6.38 | 2,600 |
| 2016-02-05 | $6.18 | $6.28 | 500 |
| 2016-02-04 | $6.20 | $6.30 | 4,000 |
| 2016-02-03 | $5.89 | $5.99 | 11,900 |
| 2016-02-02 | $5.97 | $6.07 | 14,000 |
| 2016-02-01 | $6.00 | $6.10 | 8,400 |
| 2016-01-29 | $5.57 | $5.66 | 19,400 |
| 2016-01-28 | $5.55 | $5.64 | 21,800 |
| 2016-01-27 | $5.30 | $5.39 | 2,300 |
| 2016-01-26 | $5.40 | $5.49 | 7,000 |
| 2016-01-25 | $5.42 | $5.51 | 8,100 |
| 2016-01-22 | $5.28 | $5.37 | 2,400 |
| 2016-01-21 | $5.10 | $5.19 | 12,000 |
| 2016-01-20 | $4.96 | $5.04 | 4,400 |
| 2016-01-19 | $5.11 | $5.20 | 14,100 |
| 2016-01-15 | $5.24 | $5.33 | 6,400 |
| 2016-01-14 | $5.34 | $5.43 | 16,100 |
| 2016-01-13 | $5.36 | $5.45 | 19,900 |
| 2016-01-12 | $5.36 | $5.45 | 6,500 |
| 2016-01-11 | $5.17 | $5.26 | 8,900 |
| 2016-01-08 | $5.21 | $5.30 | 2,500 |
| 2016-01-07 | $5.19 | $5.28 | 9,100 |
| 2016-01-06 | $5.40 | $5.49 | 1,600 |
| 2016-01-05 | $5.31 | $5.40 | 4,000 |
| 2016-01-04 | $5.25 | $5.34 | 20,600 |