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
- 2013-06-27 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 | $9.19 | $9.19 | 10,770 |
| 2016-12-29 | $9.09 | $9.09 | 14,953 |
| 2016-12-28 | $8.80 | $8.80 | 8,993 |
| 2016-12-27 | $8.49 | $8.49 | 15,581 |
| 2016-12-23 | $8.60 | $8.60 | 6,901 |
| 2016-12-22 | $8.50 | $8.50 | 6,065 |
| 2016-12-21 | $8.72 | $8.72 | 9,934 |
| 2016-12-20 | $8.72 | $8.72 | 7,633 |
| 2016-12-19 | $8.73 | $8.73 | 50,401 |
| 2016-12-16 | $8.08 | $8.08 | 19,659 |
| 2016-12-15 | $7.59 | $7.59 | 61,695 |
| 2016-12-14 | $7.70 | $7.70 | 13,594 |
| 2016-12-13 | $8.55 | $8.55 | 7,102 |
| 2016-12-12 | $8.60 | $8.60 | 6,348 |
| 2016-12-09 | $8.57 | $8.57 | 7,424 |
| 2016-12-08 | $8.53 | $8.53 | 14,418 |
| 2016-12-07 | $8.52 | $8.52 | 20,336 |
| 2016-12-06 | $8.26 | $8.26 | 4,842 |
| 2016-12-05 | $8.27 | $8.27 | 13,988 |
| 2016-12-02 | $8.04 | $8.04 | 8,500 |
| 2016-12-01 | $8.07 | $8.07 | 7,747 |
| 2016-11-30 | $8.08 | $8.08 | 10,868 |
| 2016-11-29 | $8.52 | $8.52 | 4,304 |
| 2016-11-28 | $8.40 | $8.40 | 16,140 |
| 2016-11-25 | $8.30 | $8.30 | 2,582 |
| 2016-11-23 | $8.19 | $8.19 | 4,627 |
| 2016-11-22 | $8.26 | $8.26 | 14,203 |
| 2016-11-21 | $8.08 | $8.08 | 19,368 |
| 2016-11-18 | $7.93 | $7.93 | 46,053 |
| 2016-11-17 | $8.24 | $8.24 | 5,810 |
| 2016-11-16 | $8.38 | $8.38 | 14,096 |
| 2016-11-15 | $8.95 | $8.95 | 9,684 |
| 2016-11-14 | $8.57 | $8.57 | 6,994 |
| 2016-11-11 | $9.09 | $9.09 | 7,747 |
| 2016-11-10 | $9.41 | $9.41 | 19,906 |
| 2016-11-09 | $9.75 | $9.75 | 7,855 |
| 2016-11-08 | $10.30 | $10.30 | 3,336 |
| 2016-11-07 | $9.77 | $9.77 | 5,918 |
| 2016-11-04 | $9.59 | $9.59 | 10,652 |
| 2016-11-03 | $9.76 | $9.76 | 6,241 |
| 2016-11-02 | $9.93 | $9.93 | 4,734 |
| 2016-11-01 | $9.80 | $9.80 | 2,367 |
| 2016-10-31 | $9.90 | $9.90 | 3,551 |
| 2016-10-28 | $9.66 | $9.66 | 3,336 |
| 2016-10-27 | $9.89 | $9.89 | 2,044 |
| 2016-10-26 | $9.70 | $9.70 | 3,336 |
| 2016-10-25 | $9.82 | $9.82 | 4,089 |
| 2016-10-24 | $9.90 | $9.90 | 1,829 |
| 2016-10-21 | $9.93 | $9.93 | 5,918 |
| 2016-10-20 | $9.73 | $9.73 | 4,627 |
| 2016-10-19 | $9.90 | $9.90 | 2,152 |
| 2016-10-18 | $9.91 | $9.91 | 1,937 |
| 2016-10-17 | $9.84 | $9.84 | 2,367 |
| 2016-10-14 | $9.61 | $9.61 | 4,196 |
| 2016-10-13 | $9.90 | $9.90 | 1,829 |
| 2016-10-12 | $9.87 | $9.87 | 3,443 |
| 2016-10-11 | $9.86 | $9.86 | 3,766 |
| 2016-10-10 | $10.39 | $10.39 | 2,690 |
| 2016-10-07 | $10.51 | $10.51 | 1,184 |
| 2016-10-06 | $10.11 | $10.11 | 5,595 |
| 2016-10-05 | $10.59 | $10.59 | 4,304 |
| 2016-10-04 | $10.47 | $10.47 | 5,057 |
| 2016-10-03 | $10.48 | $10.48 | 4,519 |
| 2016-09-30 | $10.32 | $10.32 | 3,013 |
| 2016-09-29 | $10.05 | $10.05 | 2,475 |
| 2016-09-28 | $10.49 | $10.49 | 8,070 |
| 2016-09-27 | $10.50 | $10.50 | 9,038 |
| 2016-09-26 | $10.24 | $10.24 | 25,824 |
| 2016-09-23 | $10.48 | $10.48 | 39,059 |
| 2016-09-22 | $10.50 | $10.50 | 4,842 |
| 2016-09-21 | $10.29 | $10.29 | 3,766 |
| 2016-09-20 | $10.18 | $10.18 | 5,380 |
| 2016-09-19 | $9.90 | $9.90 | 10,114 |
| 2016-09-16 | $9.93 | $9.93 | 13,773 |
| 2016-09-15 | $10.66 | $10.66 | 334,742 |
| 2016-09-14 | $10.19 | $10.19 | 88,662 |
| 2016-09-13 | $10.02 | $10.02 | 56,275 |
| 2016-09-12 | $10.33 | $10.33 | 23,134 |
| 2016-09-09 | $10.07 | $10.07 | 16,570 |
| 2016-09-08 | $10.30 | $10.30 | 53,585 |
| 2016-09-07 | $10.44 | $10.44 | 2,367 |
| 2016-09-06 | $10.36 | $10.36 | 27,653 |
| 2016-09-02 | $10.02 | $10.02 | 8,931 |
| 2016-09-01 | $9.83 | $9.83 | 2,905 |
| 2016-08-31 | $9.84 | $9.84 | 7,424 |
| 2016-08-30 | $10.04 | $10.04 | 14,418 |
| 2016-08-29 | $9.96 | $9.96 | 4,627 |
| 2016-08-26 | $10.07 | $10.07 | 2,367 |
| 2016-08-25 | $10.28 | $10.28 | 4,842 |
| 2016-08-24 | $10.43 | $10.43 | 6,133 |
| 2016-08-23 | $10.41 | $10.41 | 6,456 |
| 2016-08-22 | $10.70 | $10.70 | 3,228 |
| 2016-08-19 | $10.72 | $10.72 | 31,311 |
| 2016-08-18 | $10.65 | $10.65 | 11,083 |
| 2016-08-17 | $10.79 | $10.79 | 5,380 |
| 2016-08-16 | $10.63 | $10.63 | 77,902 |
| 2016-08-15 | $10.73 | $10.73 | 691,650 |
| 2016-08-12 | $10.36 | $10.36 | 49,603 |
| 2016-08-11 | $10.65 | $10.65 | 39,381 |
| 2016-08-10 | $10.60 | $10.60 | 16,678 |
| 2016-08-09 | $10.97 | $10.97 | 19,906 |
| 2016-08-08 | $10.55 | $10.55 | 1,184 |
| 2016-08-05 | $10.55 | $10.55 | 3,443 |
| 2016-08-04 | $10.32 | $10.32 | 4,950 |
| 2016-08-03 | $10.50 | $10.50 | 1,291 |
| 2016-08-02 | $10.38 | $10.38 | 13,988 |
| 2016-08-01 | $10.41 | $10.41 | 5,057 |
| 2016-07-29 | $10.30 | $10.30 | 9,254 |
| 2016-07-28 | $10.27 | $10.27 | 1,291 |
| 2016-07-27 | $10.12 | $10.12 | 1,937 |
| 2016-07-26 | $9.90 | $9.90 | 6,886 |
| 2016-07-25 | $10.02 | $10.02 | 1,076 |
| 2016-07-22 | $9.88 | $9.88 | 3,443 |
| 2016-07-21 | $9.98 | $9.98 | 1,614 |
| 2016-07-20 | $9.96 | $9.96 | 7,855 |
| 2016-07-19 | $9.96 | $9.96 | 7,424 |
| 2016-07-18 | $10.06 | $10.06 | 3,443 |
| 2016-07-15 | $9.99 | $9.99 | 5,165 |
| 2016-07-14 | $9.71 | $9.71 | 52,831 |
| 2016-07-13 | $9.77 | $9.77 | 17,216 |
| 2016-07-12 | $9.98 | $9.98 | 53,800 |
| 2016-07-11 | $9.84 | $9.84 | 12,912 |
| 2016-07-08 | $9.71 | $9.71 | 11,836 |
| 2016-07-07 | $9.33 | $9.33 | 18,615 |
| 2016-07-06 | $9.16 | $9.16 | 21,305 |
| 2016-07-05 | $9.50 | $9.50 | 1,184 |
| 2016-07-01 | $9.28 | $9.28 | 13,988 |
| 2016-06-30 | $9.11 | $9.11 | 968 |
| 2016-06-29 | $8.92 | $8.92 | 2,260 |
| 2016-06-28 | $9.02 | $9.02 | 4,627 |
| 2016-06-27 | $8.55 | $8.55 | 1,291 |
| 2016-06-24 | $9.27 | $9.27 | 1,076 |
| 2016-06-23 | $9.54 | $9.54 | 2,152 |
| 2016-06-22 | $9.62 | $9.62 | 23,026 |
| 2016-06-21 | $9.56 | $9.56 | 1,614 |
| 2016-06-20 | $8.97 | $8.97 | 1,614 |
| 2016-06-17 | $8.88 | $8.88 | 2,905 |
| 2016-06-16 | $8.92 | $8.92 | 1,399 |
| 2016-06-15 | $8.53 | $8.53 | 2,260 |
| 2016-06-14 | $9.76 | $9.76 | 1,864 |
| 2016-06-13 | $10.03 | $10.03 | 48,134 |
| 2016-06-10 | $8.73 | $8.73 | 2,193 |
| 2016-06-09 | $9.30 | $9.30 | 2,631 |
| 2016-06-08 | $9.28 | $9.28 | 877 |
| 2016-06-07 | $9.35 | $9.35 | 1,206 |
| 2016-06-06 | $9.14 | $9.14 | 1,645 |
| 2016-06-03 | $9.47 | $9.47 | 3,509 |
| 2016-06-02 | $8.96 | $8.96 | 2,960 |
| 2016-06-01 | $8.87 | $8.87 | 310,841 |
| 2016-05-31 | $9.03 | $9.03 | 21,381 |
| 2016-05-27 | $8.85 | $8.85 | 1,316 |
| 2016-05-26 | $9.09 | $9.09 | 2,412 |
| 2016-05-25 | $8.93 | $8.93 | 2,522 |
| 2016-05-24 | $8.97 | $8.97 | 987 |
| 2016-05-23 | $8.80 | $8.80 | 1,096 |
| 2016-05-20 | $8.86 | $8.86 | 219 |
| 2016-05-19 | $8.70 | $8.70 | 548 |
| 2016-05-18 | $8.71 | $8.71 | 48,792 |
| 2016-05-17 | $8.66 | $8.66 | 0 |
| 2016-05-16 | $8.66 | $8.66 | 6,908 |
| 2016-05-13 | $8.88 | $8.88 | 219 |
| 2016-05-12 | $8.84 | $8.84 | 0 |
| 2016-05-11 | $8.84 | $8.84 | 0 |
| 2016-05-10 | $8.84 | $8.84 | 0 |
| 2016-05-09 | $8.84 | $8.84 | 219 |
| 2016-05-06 | $9.16 | $9.16 | 0 |
| 2016-05-05 | $9.16 | $9.16 | 0 |
| 2016-05-04 | $9.16 | $9.16 | 0 |
| 2016-05-03 | $9.16 | $9.16 | 439 |
| 2016-05-02 | $9.62 | $9.62 | 658 |
| 2016-04-29 | $9.45 | $9.45 | 0 |
| 2016-04-28 | $9.45 | $9.45 | 329 |
| 2016-04-27 | $9.39 | $9.39 | 768 |
| 2016-04-26 | $9.23 | $9.23 | 219 |
| 2016-04-25 | $9.82 | $9.82 | 0 |
| 2016-04-22 | $9.82 | $9.82 | 0 |
| 2016-04-21 | $9.82 | $9.82 | 439 |
| 2016-04-20 | $9.63 | $9.63 | 0 |
| 2016-04-19 | $9.63 | $9.63 | 0 |
| 2016-04-18 | $9.63 | $9.63 | 329 |
| 2016-04-15 | $9.48 | $9.48 | 439 |
| 2016-04-14 | $9.61 | $9.61 | 658 |
| 2016-04-13 | $9.35 | $9.35 | 329 |
| 2016-04-12 | $9.13 | $9.13 | 768 |
| 2016-04-11 | $8.68 | $8.68 | 0 |
| 2016-04-08 | $8.68 | $8.68 | 110 |
| 2016-04-07 | $8.58 | $8.58 | 219 |
| 2016-04-06 | $8.57 | $8.57 | 110 |
| 2016-04-05 | $8.58 | $8.58 | 219 |
| 2016-04-04 | $8.85 | $8.85 | 0 |
| 2016-04-01 | $8.85 | $8.85 | 0 |
| 2016-03-31 | $8.85 | $8.85 | 329 |
| 2016-03-30 | $8.41 | $8.41 | 0 |
| 2016-03-29 | $8.41 | $8.41 | 0 |
| 2016-03-28 | $8.41 | $8.41 | 329 |
| 2016-03-24 | $8.47 | $8.47 | 0 |
| 2016-03-23 | $8.47 | $8.47 | 0 |
| 2016-03-22 | $8.47 | $8.47 | 877 |
| 2016-03-21 | $8.61 | $8.61 | 658 |
| 2016-03-18 | $8.52 | $8.52 | 658 |
| 2016-03-17 | $8.40 | $8.40 | 439 |
| 2016-03-16 | $8.52 | $8.52 | 0 |
| 2016-03-15 | $8.52 | $8.52 | 0 |
| 2016-03-14 | $8.52 | $8.52 | 329 |
| 2016-03-11 | $8.31 | $8.31 | 0 |
| 2016-03-10 | $8.31 | $8.31 | 0 |
| 2016-03-09 | $8.31 | $8.31 | 329 |
| 2016-03-08 | $8.43 | $8.43 | 5,921 |
| 2016-03-07 | $8.12 | $8.12 | 0 |
| 2016-03-04 | $8.12 | $8.12 | 0 |
| 2016-03-03 | $8.12 | $8.12 | 439 |
| 2016-03-02 | $8.21 | $8.21 | 2,522 |
| 2016-03-01 | $8.20 | $8.20 | 548 |
| 2016-02-29 | $8.12 | $8.12 | 1,864 |
| 2016-02-26 | $8.06 | $8.06 | 1,645 |
| 2016-02-25 | $8.44 | $8.44 | 0 |
| 2016-02-24 | $8.44 | $8.44 | 0 |
| 2016-02-23 | $8.44 | $8.44 | 768 |
| 2016-02-22 | $8.53 | $8.53 | 1,316 |
| 2016-02-19 | $8.70 | $8.70 | 0 |
| 2016-02-18 | $8.70 | $8.70 | 329 |
| 2016-02-17 | $8.30 | $8.30 | 219 |
| 2016-02-16 | $8.16 | $8.16 | 219 |
| 2016-02-12 | $8.18 | $8.18 | 0 |
| 2016-02-11 | $8.18 | $8.18 | 1,864 |
| 2016-02-10 | $7.80 | $7.80 | 1,206 |
| 2016-02-09 | $7.89 | $7.89 | 1,096 |
| 2016-02-08 | $8.07 | $8.07 | 0 |
| 2016-02-05 | $8.07 | $8.07 | 329 |
| 2016-02-04 | $7.86 | $7.86 | 0 |
| 2016-02-03 | $7.86 | $7.86 | 548 |
| 2016-02-02 | $7.84 | $7.84 | 24,889 |
| 2016-02-01 | $8.31 | $8.31 | 45,722 |
| 2016-01-29 | $8.31 | $8.31 | 18,968 |
| 2016-01-28 | $7.93 | $7.93 | 0 |
| 2016-01-27 | $7.93 | $7.93 | 0 |
| 2016-01-26 | $7.93 | $7.93 | 0 |
| 2016-01-25 | $7.93 | $7.93 | 0 |
| 2016-01-22 | $7.93 | $7.93 | 0 |
| 2016-01-21 | $7.93 | $7.93 | 0 |
| 2016-01-20 | $7.93 | $7.93 | 0 |
| 2016-01-19 | $7.93 | $7.93 | 0 |
| 2016-01-15 | $7.93 | $7.93 | 0 |
| 2016-01-14 | $7.93 | $7.93 | 0 |
| 2016-01-13 | $7.93 | $7.93 | 0 |
| 2016-01-12 | $7.93 | $7.93 | 0 |
| 2016-01-11 | $7.93 | $7.93 | 0 |
| 2016-01-08 | $7.93 | $7.93 | 0 |
| 2016-01-07 | $7.93 | $7.93 | 0 |
| 2016-01-06 | $7.93 | $7.93 | 0 |
| 2016-01-05 | $7.93 | $7.93 | 0 |
| 2016-01-04 | $7.93 | $7.93 | 0 |