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
- 2011-01-26 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 | $8.95 | $9.59 | 0 |
| 2016-12-29 | $8.95 | $9.59 | 0 |
| 2016-12-28 | $8.95 | $9.59 | 300 |
| 2016-12-27 | $8.51 | $9.12 | 0 |
| 2016-12-23 | $8.51 | $9.12 | 3,500 |
| 2016-12-22 | $8.69 | $9.32 | 0 |
| 2016-12-21 | $8.69 | $9.32 | 0 |
| 2016-12-20 | $8.69 | $9.32 | 200 |
| 2016-12-19 | $8.94 | $9.58 | 0 |
| 2016-12-16 | $8.94 | $9.58 | 0 |
| 2016-12-15 | $8.94 | $9.58 | 0 |
| 2016-12-14 | $8.94 | $9.58 | 0 |
| 2016-12-13 | $8.94 | $9.58 | 0 |
| 2016-12-12 | $8.94 | $9.58 | 300 |
| 2016-12-09 | $8.43 | $9.04 | 0 |
| 2016-12-08 | $8.43 | $9.04 | 0 |
| 2016-12-07 | $8.43 | $9.04 | 500 |
| 2016-12-06 | $8.26 | $8.86 | 0 |
| 2016-12-05 | $8.26 | $8.86 | 0 |
| 2016-12-02 | $8.26 | $8.86 | 0 |
| 2016-12-01 | $8.26 | $8.86 | 0 |
| 2016-11-30 | $8.26 | $8.86 | 0 |
| 2016-11-29 | $8.26 | $8.86 | 2,300 |
| 2016-11-28 | $8.38 | $8.98 | 0 |
| 2016-11-25 | $8.38 | $8.98 | 0 |
| 2016-11-23 | $8.38 | $8.98 | 0 |
| 2016-11-22 | $8.38 | $8.98 | 300 |
| 2016-11-21 | $7.66 | $8.21 | 0 |
| 2016-11-18 | $7.66 | $8.21 | 0 |
| 2016-11-17 | $7.66 | $8.21 | 0 |
| 2016-11-16 | $7.66 | $8.21 | 1,000 |
| 2016-11-15 | $7.70 | $8.25 | 600 |
| 2016-11-14 | $8.95 | $9.59 | 0 |
| 2016-11-11 | $8.95 | $9.59 | 0 |
| 2016-11-10 | $8.95 | $9.59 | 0 |
| 2016-11-09 | $8.95 | $9.59 | 0 |
| 2016-11-08 | $8.95 | $9.59 | 200 |
| 2016-11-07 | $8.39 | $8.99 | 0 |
| 2016-11-04 | $8.39 | $8.99 | 0 |
| 2016-11-03 | $8.39 | $8.99 | 0 |
| 2016-11-02 | $8.39 | $8.99 | 0 |
| 2016-11-01 | $8.39 | $8.99 | 800 |
| 2016-10-31 | $8.05 | $8.63 | 0 |
| 2016-10-28 | $8.05 | $8.63 | 1,000 |
| 2016-10-27 | $8.10 | $8.68 | 0 |
| 2016-10-26 | $8.10 | $8.68 | 0 |
| 2016-10-25 | $8.10 | $8.68 | 100 |
| 2016-10-24 | $7.50 | $8.04 | 0 |
| 2016-10-21 | $7.50 | $8.04 | 5,100 |
| 2016-10-20 | $7.77 | $8.33 | 1,500 |
| 2016-10-19 | $7.77 | $8.33 | 0 |
| 2016-10-18 | $7.77 | $8.33 | 0 |
| 2016-10-17 | $7.77 | $8.33 | 100 |
| 2016-10-14 | $7.74 | $8.30 | 0 |
| 2016-10-13 | $7.74 | $8.30 | 300 |
| 2016-10-12 | $8.32 | $8.92 | 0 |
| 2016-10-11 | $8.32 | $8.92 | 0 |
| 2016-10-10 | $8.32 | $8.92 | 0 |
| 2016-10-07 | $8.32 | $8.92 | 400 |
| 2016-10-06 | $8.69 | $9.32 | 0 |
| 2016-10-05 | $8.69 | $9.32 | 0 |
| 2016-10-04 | $8.69 | $9.32 | 0 |
| 2016-10-03 | $8.69 | $9.32 | 2,100 |
| 2016-09-30 | $8.69 | $9.32 | 0 |
| 2016-09-29 | $8.69 | $9.32 | 400 |
| 2016-09-28 | $8.95 | $9.59 | 0 |
| 2016-09-27 | $8.95 | $9.59 | 0 |
| 2016-09-26 | $8.95 | $9.59 | 33,400 |
| 2016-09-23 | $9.04 | $9.69 | 0 |
| 2016-09-22 | $9.04 | $9.69 | 0 |
| 2016-09-21 | $9.04 | $9.69 | 0 |
| 2016-09-20 | $9.04 | $9.69 | 700 |
| 2016-09-19 | $8.43 | $9.04 | 0 |
| 2016-09-16 | $8.43 | $9.04 | 0 |
| 2016-09-15 | $8.43 | $9.04 | 1,400 |
| 2016-09-14 | $8.42 | $9.03 | 146,600 |
| 2016-09-13 | $8.02 | $8.60 | 0 |
| 2016-09-12 | $8.02 | $8.60 | 8,100 |
| 2016-09-09 | $8.57 | $9.19 | 0 |
| 2016-09-08 | $8.57 | $9.19 | 0 |
| 2016-09-07 | $8.57 | $9.19 | 0 |
| 2016-09-06 | $8.57 | $9.19 | 400 |
| 2016-09-02 | $8.20 | $8.79 | 0 |
| 2016-09-01 | $8.20 | $8.79 | 0 |
| 2016-08-31 | $8.20 | $8.79 | 0 |
| 2016-08-30 | $8.20 | $8.79 | 600 |
| 2016-08-29 | $8.34 | $8.94 | 4,400 |
| 2016-08-26 | $8.27 | $8.87 | 300 |
| 2016-08-25 | $8.49 | $9.10 | 1,900 |
| 2016-08-24 | $9.05 | $9.70 | 0 |
| 2016-08-23 | $9.05 | $9.51 | 500 |
| 2016-08-22 | $9.50 | $9.98 | 0 |
| 2016-08-19 | $9.50 | $9.98 | 400 |
| 2016-08-18 | $9.40 | $9.88 | 0 |
| 2016-08-17 | $9.40 | $9.88 | 1,800 |
| 2016-08-16 | $9.99 | $10.50 | 0 |
| 2016-08-15 | $9.99 | $10.50 | 1,200 |
| 2016-08-12 | $9.40 | $9.88 | 0 |
| 2016-08-11 | $9.40 | $9.88 | 0 |
| 2016-08-10 | $9.40 | $9.88 | 100 |
| 2016-08-09 | $9.40 | $9.88 | 0 |
| 2016-08-08 | $9.40 | $9.88 | 0 |
| 2016-08-05 | $9.40 | $9.88 | 40,000 |
| 2016-08-04 | $9.40 | $9.88 | 0 |
| 2016-08-03 | $9.40 | $9.88 | 0 |
| 2016-08-02 | $9.40 | $9.88 | 1,100 |
| 2016-08-01 | $10.14 | $10.66 | 0 |
| 2016-07-29 | $10.14 | $10.66 | 200 |
| 2016-07-28 | $9.76 | $10.26 | 1,200 |
| 2016-07-27 | $10.14 | $10.66 | 0 |
| 2016-07-26 | $10.14 | $10.66 | 2,300 |
| 2016-07-25 | $10.10 | $10.61 | 6,400 |
| 2016-07-22 | $10.04 | $10.55 | 2,700 |
| 2016-07-21 | $10.29 | $10.81 | 3,100 |
| 2016-07-20 | $9.75 | $10.25 | 15,400 |
| 2016-07-19 | $9.70 | $10.19 | 1,900 |
| 2016-07-18 | $9.60 | $10.09 | 2,300 |
| 2016-07-15 | $9.59 | $10.08 | 0 |
| 2016-07-14 | $9.59 | $10.08 | 0 |
| 2016-07-13 | $9.59 | $10.08 | 0 |
| 2016-07-12 | $9.59 | $10.08 | 500 |
| 2016-07-11 | $9.57 | $10.06 | 0 |
| 2016-07-08 | $9.57 | $10.06 | 3,100 |
| 2016-07-07 | $9.40 | $9.88 | 0 |
| 2016-07-06 | $9.40 | $9.88 | 3,700 |
| 2016-07-05 | $9.55 | $10.04 | 3,400 |
| 2016-07-01 | $9.95 | $10.46 | 1,200 |
| 2016-06-30 | $9.68 | $10.17 | 1,700 |
| 2016-06-29 | $9.85 | $10.35 | 800 |
| 2016-06-28 | $8.45 | $8.88 | 0 |
| 2016-06-27 | $8.45 | $8.88 | 600 |
| 2016-06-24 | $10.11 | $10.62 | 0 |
| 2016-06-23 | $10.11 | $10.62 | 9,700 |
| 2016-06-22 | $10.00 | $10.51 | 100 |
| 2016-06-21 | $9.55 | $10.04 | 0 |
| 2016-06-20 | $9.55 | $10.04 | 1,200 |
| 2016-06-17 | $8.83 | $9.28 | 0 |
| 2016-06-16 | $8.83 | $9.28 | 600 |
| 2016-06-15 | $8.93 | $9.38 | 1,000 |
| 2016-06-14 | $9.45 | $9.93 | 4,500 |
| 2016-06-13 | $9.45 | $9.93 | 5,600 |
| 2016-06-10 | $9.14 | $9.60 | 14,100 |
| 2016-06-09 | $8.25 | $8.67 | 600 |
| 2016-06-08 | $8.62 | $9.06 | 800 |
| 2016-06-07 | $8.50 | $8.93 | 300 |
| 2016-06-06 | $8.44 | $8.87 | 400 |
| 2016-06-03 | $7.94 | $8.34 | 0 |
| 2016-06-02 | $7.94 | $8.34 | 200 |
| 2016-06-01 | $7.90 | $8.30 | 118,100 |
| 2016-05-31 | $7.70 | $8.09 | 30,400 |
| 2016-05-27 | $8.08 | $8.49 | 0 |
| 2016-05-26 | $8.08 | $8.49 | 0 |
| 2016-05-25 | $8.08 | $8.49 | 800 |
| 2016-05-24 | $8.08 | $8.49 | 22,900 |
| 2016-05-23 | $8.14 | $8.55 | 0 |
| 2016-05-20 | $8.14 | $8.55 | 85,900 |
| 2016-05-19 | $7.83 | $8.23 | 1,500 |
| 2016-05-18 | $8.05 | $8.46 | 94,600 |
| 2016-05-17 | $8.05 | $8.46 | 300 |
| 2016-05-16 | $8.15 | $8.56 | 0 |
| 2016-05-13 | $8.15 | $8.56 | 600 |
| 2016-05-12 | $8.57 | $9.01 | 1,600 |
| 2016-05-11 | $8.65 | $9.09 | 800 |
| 2016-05-10 | $9.00 | $9.46 | 1,200 |
| 2016-05-09 | $8.65 | $9.09 | 0 |
| 2016-05-06 | $8.65 | $9.09 | 200 |
| 2016-05-05 | $8.74 | $9.18 | 54,200 |
| 2016-05-04 | $9.43 | $9.91 | 7,800 |
| 2016-05-03 | $9.85 | $10.35 | 5,500 |
| 2016-05-02 | $10.40 | $10.93 | 0 |
| 2016-04-29 | $10.40 | $10.93 | 800 |
| 2016-04-28 | $10.41 | $10.94 | 1,500 |
| 2016-04-27 | $9.90 | $10.40 | 200 |
| 2016-04-26 | $10.14 | $10.66 | 2,500 |
| 2016-04-25 | $10.04 | $10.55 | 0 |
| 2016-04-22 | $10.04 | $10.55 | 3,800 |
| 2016-04-21 | $10.25 | $10.77 | 700 |
| 2016-04-20 | $9.60 | $10.09 | 1,100 |
| 2016-04-19 | $9.60 | $10.09 | 1,600 |
| 2016-04-18 | $9.60 | $10.09 | 600 |
| 2016-04-15 | $9.56 | $10.05 | 1,100 |
| 2016-04-14 | $9.15 | $9.62 | 0 |
| 2016-04-13 | $9.15 | $9.62 | 1,200 |
| 2016-04-12 | $8.70 | $9.14 | 2,000 |
| 2016-04-11 | $8.56 | $9.00 | 0 |
| 2016-04-08 | $8.56 | $9.00 | 6,200 |
| 2016-04-07 | $8.38 | $8.81 | 1,700 |
| 2016-04-06 | $8.20 | $8.62 | 2,800 |
| 2016-04-05 | $8.32 | $8.74 | 2,900 |
| 2016-04-04 | $8.70 | $9.14 | 1,100 |
| 2016-04-01 | $8.85 | $9.30 | 4,100 |
| 2016-03-31 | $9.20 | $9.67 | 300 |
| 2016-03-30 | $9.02 | $9.48 | 1,700 |
| 2016-03-29 | $8.50 | $8.93 | 1,000 |
| 2016-03-28 | $8.13 | $8.54 | 1,100 |
| 2016-03-24 | $8.30 | $8.72 | 28,400 |
| 2016-03-23 | $9.17 | $9.64 | 4,200 |
| 2016-03-22 | $9.47 | $9.95 | 26,400 |
| 2016-03-21 | $9.41 | $9.89 | 2,200 |
| 2016-03-18 | $9.29 | $9.76 | 1,500 |
| 2016-03-17 | $9.27 | $9.74 | 7,900 |
| 2016-03-16 | $9.00 | $9.46 | 800 |
| 2016-03-15 | $8.70 | $9.14 | 2,300 |
| 2016-03-14 | $9.39 | $9.87 | 10,800 |
| 2016-03-11 | $9.40 | $9.88 | 9,400 |
| 2016-03-10 | $9.43 | $9.91 | 2,900 |
| 2016-03-09 | $9.66 | $10.15 | 5,400 |
| 2016-03-08 | $9.42 | $9.90 | 8,100 |
| 2016-03-07 | $9.72 | $10.21 | 1,300 |
| 2016-03-04 | $9.34 | $9.81 | 6,600 |
| 2016-03-03 | $8.91 | $9.36 | 3,000 |
| 2016-03-02 | $8.64 | $9.08 | 4,600 |
| 2016-03-01 | $8.30 | $8.72 | 0 |
| 2016-02-29 | $8.30 | $8.72 | 78,600 |
| 2016-02-26 | $8.00 | $8.41 | 29,200 |
| 2016-02-25 | $8.15 | $8.56 | 2,300 |
| 2016-02-24 | $8.18 | $8.60 | 2,300 |
| 2016-02-23 | $8.56 | $9.00 | 3,200 |
| 2016-02-22 | $8.28 | $8.70 | 2,200 |
| 2016-02-19 | $7.95 | $8.35 | 3,000 |
| 2016-02-18 | $8.37 | $8.80 | 4,000 |
| 2016-02-17 | $9.61 | $10.10 | 4,600 |
| 2016-02-16 | $9.35 | $9.83 | 4,200 |
| 2016-02-12 | $8.65 | $9.09 | 2,300 |
| 2016-02-11 | $8.34 | $8.76 | 8,100 |
| 2016-02-10 | $8.80 | $9.25 | 3,300 |
| 2016-02-09 | $8.75 | $9.19 | 20,400 |
| 2016-02-08 | $8.45 | $8.88 | 11,500 |
| 2016-02-05 | $8.70 | $9.14 | 2,700 |
| 2016-02-04 | $8.63 | $9.07 | 4,700 |
| 2016-02-03 | $7.81 | $8.21 | 2,800 |
| 2016-02-02 | $7.80 | $8.20 | 23,800 |
| 2016-02-01 | $8.05 | $8.46 | 1,700 |
| 2016-01-29 | $8.94 | $9.39 | 7,000 |
| 2016-01-28 | $7.89 | $8.29 | 7,400 |
| 2016-01-27 | $7.54 | $7.92 | 6,600 |
| 2016-01-26 | $7.40 | $7.78 | 23,400 |
| 2016-01-25 | $7.35 | $7.72 | 10,700 |
| 2016-01-22 | $7.39 | $7.77 | 11,900 |
| 2016-01-21 | $6.64 | $6.98 | 27,500 |
| 2016-01-20 | $6.90 | $7.25 | 44,000 |
| 2016-01-19 | $6.94 | $7.29 | 9,400 |
| 2016-01-15 | $6.85 | $7.20 | 135,300 |
| 2016-01-14 | $7.30 | $7.67 | 760,700 |
| 2016-01-13 | $7.48 | $7.86 | 29,000 |
| 2016-01-12 | $7.30 | $7.67 | 3,900 |
| 2016-01-11 | $7.30 | $7.67 | 5,700 |
| 2016-01-08 | $7.59 | $7.98 | 1,800 |
| 2016-01-07 | $7.92 | $8.32 | 26,900 |
| 2016-01-06 | $8.34 | $8.76 | 4,600 |
| 2016-01-05 | $8.62 | $9.06 | 10,100 |
| 2016-01-04 | $8.29 | $8.71 | 2,500 |