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
- 2010-01-20 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 | $9.05 | $13.15 | 33,300 |
| 2016-12-29 | $9.12 | $13.25 | 49,100 |
| 2016-12-28 | $8.91 | $12.95 | 41,600 |
| 2016-12-27 | $8.56 | $12.44 | 21,500 |
| 2016-12-23 | $8.53 | $12.40 | 17,600 |
| 2016-12-22 | $8.49 | $12.34 | 39,400 |
| 2016-12-21 | $8.66 | $12.59 | 54,100 |
| 2016-12-20 | $8.73 | $12.69 | 127,100 |
| 2016-12-19 | $8.57 | $12.45 | 47,500 |
| 2016-12-16 | $8.42 | $12.24 | 23,300 |
| 2016-12-15 | $8.49 | $12.34 | 41,500 |
| 2016-12-14 | $8.77 | $12.75 | 65,700 |
| 2016-12-13 | $9.18 | $13.34 | 45,300 |
| 2016-12-12 | $8.92 | $12.96 | 30,900 |
| 2016-12-09 | $8.65 | $12.57 | 23,200 |
| 2016-12-08 | $8.56 | $12.44 | 54,400 |
| 2016-12-07 | $8.47 | $12.31 | 74,600 |
| 2016-12-06 | $8.11 | $11.79 | 63,300 |
| 2016-12-05 | $8.07 | $11.73 | 63,800 |
| 2016-12-02 | $8.02 | $11.66 | 36,900 |
| 2016-12-01 | $7.91 | $11.50 | 96,700 |
| 2016-11-30 | $7.96 | $11.57 | 49,700 |
| 2016-11-29 | $8.15 | $11.84 | 63,900 |
| 2016-11-28 | $8.16 | $11.86 | 65,600 |
| 2016-11-25 | $8.28 | $12.03 | 31,400 |
| 2016-11-23 | $8.02 | $11.66 | 47,800 |
| 2016-11-22 | $8.39 | $12.19 | 44,800 |
| 2016-11-21 | $8.16 | $11.86 | 58,500 |
| 2016-11-18 | $8.01 | $11.64 | 30,700 |
| 2016-11-17 | $7.93 | $11.52 | 44,700 |
| 2016-11-16 | $7.69 | $11.18 | 253,600 |
| 2016-11-15 | $7.71 | $11.20 | 50,000 |
| 2016-11-14 | $7.57 | $11.00 | 79,400 |
| 2016-11-11 | $8.00 | $11.63 | 58,800 |
| 2016-11-10 | $8.15 | $11.84 | 60,100 |
| 2016-11-09 | $8.66 | $12.59 | 47,700 |
| 2016-11-08 | $9.02 | $13.11 | 68,800 |
| 2016-11-07 | $8.64 | $12.56 | 82,200 |
| 2016-11-04 | $8.19 | $11.90 | 47,100 |
| 2016-11-03 | $8.23 | $11.96 | 41,000 |
| 2016-11-02 | $8.40 | $12.21 | 63,700 |
| 2016-11-01 | $8.36 | $12.15 | 41,000 |
| 2016-10-31 | $8.62 | $12.53 | 85,100 |
| 2016-10-28 | $8.05 | $11.70 | 32,300 |
| 2016-10-27 | $8.18 | $11.89 | 101,200 |
| 2016-10-26 | $8.18 | $11.89 | 54,200 |
| 2016-10-25 | $8.29 | $12.05 | 266,700 |
| 2016-10-24 | $7.75 | $11.26 | 2,607,400 |
| 2016-10-21 | $7.51 | $10.91 | 1,649,600 |
| 2016-10-20 | $7.65 | $11.12 | 3,135,000 |
| 2016-10-19 | $7.91 | $11.50 | 621,900 |
| 2016-10-18 | $7.81 | $11.35 | 44,700 |
| 2016-10-17 | $7.79 | $11.32 | 73,900 |
| 2016-10-14 | $7.75 | $11.26 | 75,300 |
| 2016-10-13 | $7.75 | $11.26 | 49,300 |
| 2016-10-12 | $7.97 | $11.58 | 24,100 |
| 2016-10-11 | $7.94 | $11.54 | 54,900 |
| 2016-10-10 | $8.20 | $11.92 | 29,700 |
| 2016-10-07 | $8.22 | $11.95 | 17,400 |
| 2016-10-06 | $8.28 | $12.03 | 33,400 |
| 2016-10-05 | $8.53 | $12.40 | 28,200 |
| 2016-10-04 | $8.35 | $12.13 | 44,600 |
| 2016-10-03 | $8.45 | $12.28 | 174,400 |
| 2016-09-30 | $8.57 | $12.45 | 73,800 |
| 2016-09-29 | $8.55 | $12.43 | 43,300 |
| 2016-09-28 | $8.74 | $12.70 | 52,900 |
| 2016-09-27 | $8.93 | $12.98 | 36,800 |
| 2016-09-26 | $8.95 | $13.01 | 44,400 |
| 2016-09-23 | $9.08 | $13.20 | 34,900 |
| 2016-09-22 | $9.23 | $13.41 | 45,200 |
| 2016-09-21 | $9.19 | $13.36 | 266,400 |
| 2016-09-20 | $8.90 | $12.93 | 179,000 |
| 2016-09-19 | $8.72 | $12.67 | 53,000 |
| 2016-09-16 | $8.47 | $12.31 | 38,600 |
| 2016-09-15 | $8.56 | $12.44 | 52,200 |
| 2016-09-14 | $8.44 | $12.27 | 50,000 |
| 2016-09-13 | $8.17 | $11.87 | 59,200 |
| 2016-09-12 | $8.14 | $11.83 | 52,600 |
| 2016-09-09 | $8.01 | $11.64 | 87,900 |
| 2016-09-08 | $8.20 | $11.92 | 52,800 |
| 2016-09-07 | $8.36 | $12.15 | 100,100 |
| 2016-09-06 | $8.58 | $12.47 | 58,200 |
| 2016-09-02 | $8.38 | $12.18 | 47,600 |
| 2016-09-01 | $8.15 | $11.84 | 133,300 |
| 2016-08-31 | $8.12 | $11.80 | 349,100 |
| 2016-08-30 | $8.20 | $11.92 | 88,800 |
| 2016-08-29 | $8.33 | $12.11 | 65,000 |
| 2016-08-26 | $8.35 | $12.13 | 60,300 |
| 2016-08-25 | $8.46 | $12.29 | 38,700 |
| 2016-08-24 | $8.70 | $12.64 | 48,500 |
| 2016-08-23 | $8.91 | $12.68 | 46,100 |
| 2016-08-22 | $9.07 | $12.91 | 57,200 |
| 2016-08-19 | $9.23 | $13.13 | 38,300 |
| 2016-08-18 | $9.41 | $13.39 | 38,200 |
| 2016-08-17 | $9.56 | $13.60 | 82,400 |
| 2016-08-16 | $9.62 | $13.69 | 62,200 |
| 2016-08-15 | $9.73 | $13.85 | 46,300 |
| 2016-08-12 | $9.60 | $13.66 | 33,800 |
| 2016-08-11 | $9.46 | $13.46 | 53,600 |
| 2016-08-10 | $9.35 | $13.30 | 168,600 |
| 2016-08-09 | $9.34 | $13.29 | 95,400 |
| 2016-08-08 | $9.22 | $13.12 | 50,700 |
| 2016-08-05 | $9.40 | $13.38 | 51,100 |
| 2016-08-04 | $9.64 | $13.72 | 48,200 |
| 2016-08-03 | $9.48 | $13.49 | 36,400 |
| 2016-08-02 | $9.39 | $13.36 | 56,300 |
| 2016-08-01 | $9.88 | $14.06 | 30,200 |
| 2016-07-29 | $10.09 | $14.36 | 51,000 |
| 2016-07-28 | $9.85 | $14.02 | 28,500 |
| 2016-07-27 | $10.00 | $14.23 | 75,400 |
| 2016-07-26 | $10.21 | $14.53 | 34,300 |
| 2016-07-25 | $10.19 | $14.50 | 35,600 |
| 2016-07-22 | $10.19 | $14.50 | 37,700 |
| 2016-07-21 | $10.12 | $14.40 | 102,400 |
| 2016-07-20 | $9.82 | $13.97 | 28,400 |
| 2016-07-19 | $9.81 | $13.96 | 50,800 |
| 2016-07-18 | $9.89 | $14.07 | 39,500 |
| 2016-07-15 | $10.00 | $14.23 | 69,000 |
| 2016-07-14 | $9.84 | $14.00 | 250,700 |
| 2016-07-13 | $9.61 | $13.67 | 37,600 |
| 2016-07-12 | $9.63 | $13.70 | 50,400 |
| 2016-07-11 | $9.57 | $13.62 | 79,700 |
| 2016-07-08 | $9.59 | $13.65 | 48,900 |
| 2016-07-07 | $9.34 | $13.29 | 58,900 |
| 2016-07-06 | $9.49 | $13.50 | 31,000 |
| 2016-07-05 | $9.60 | $13.66 | 48,700 |
| 2016-07-01 | $9.70 | $13.80 | 38,600 |
| 2016-06-30 | $9.74 | $13.86 | 77,800 |
| 2016-06-29 | $9.74 | $13.86 | 25,700 |
| 2016-06-28 | $9.22 | $13.12 | 70,700 |
| 2016-06-27 | $8.61 | $12.25 | 208,100 |
| 2016-06-24 | $8.93 | $12.71 | 94,300 |
| 2016-06-23 | $10.29 | $14.64 | 59,700 |
| 2016-06-22 | $10.02 | $14.26 | 151,600 |
| 2016-06-21 | $9.96 | $14.17 | 159,600 |
| 2016-06-20 | $9.64 | $13.72 | 275,900 |
| 2016-06-17 | $9.45 | $13.45 | 83,100 |
| 2016-06-16 | $8.86 | $12.61 | 95,300 |
| 2016-06-15 | $8.92 | $12.69 | 120,800 |
| 2016-06-14 | $8.90 | $12.66 | 251,300 |
| 2016-06-13 | $9.39 | $13.36 | 89,600 |
| 2016-06-10 | $9.12 | $12.98 | 280,800 |
| 2016-06-09 | $8.27 | $11.77 | 546,300 |
| 2016-06-08 | $8.73 | $12.42 | 144,700 |
| 2016-06-07 | $8.63 | $12.28 | 176,000 |
| 2016-06-06 | $8.52 | $12.12 | 173,400 |
| 2016-06-03 | $8.37 | $11.91 | 111,200 |
| 2016-06-02 | $7.98 | $11.35 | 136,500 |
| 2016-06-01 | $7.88 | $11.21 | 314,100 |
| 2016-05-31 | $7.72 | $10.98 | 39,400 |
| 2016-05-27 | $7.91 | $11.26 | 120,600 |
| 2016-05-26 | $8.10 | $11.53 | 45,800 |
| 2016-05-25 | $8.21 | $11.68 | 224,200 |
| 2016-05-24 | $8.14 | $11.58 | 303,000 |
| 2016-05-23 | $8.06 | $11.47 | 52,800 |
| 2016-05-20 | $8.17 | $11.63 | 52,800 |
| 2016-05-19 | $7.87 | $11.20 | 86,600 |
| 2016-05-18 | $7.98 | $11.35 | 78,900 |
| 2016-05-17 | $8.12 | $11.55 | 247,500 |
| 2016-05-16 | $7.99 | $11.37 | 348,400 |
| 2016-05-13 | $8.10 | $11.53 | 82,600 |
| 2016-05-12 | $8.45 | $12.02 | 44,800 |
| 2016-05-11 | $8.74 | $12.44 | 40,700 |
| 2016-05-10 | $8.77 | $12.48 | 120,200 |
| 2016-05-09 | $8.53 | $12.14 | 70,000 |
| 2016-05-06 | $8.75 | $12.45 | 184,900 |
| 2016-05-05 | $8.81 | $12.54 | 233,400 |
| 2016-05-04 | $9.15 | $13.02 | 38,100 |
| 2016-05-03 | $9.90 | $14.09 | 60,200 |
| 2016-05-02 | $10.39 | $14.78 | 31,000 |
| 2016-04-29 | $10.45 | $14.87 | 31,000 |
| 2016-04-28 | $10.43 | $14.84 | 66,600 |
| 2016-04-27 | $9.96 | $14.17 | 24,300 |
| 2016-04-26 | $9.93 | $14.13 | 28,300 |
| 2016-04-25 | $9.79 | $13.93 | 44,400 |
| 2016-04-22 | $10.13 | $14.41 | 54,500 |
| 2016-04-21 | $10.29 | $14.64 | 91,500 |
| 2016-04-20 | $10.30 | $14.66 | 72,700 |
| 2016-04-19 | $9.98 | $14.20 | 129,500 |
| 2016-04-18 | $9.63 | $13.70 | 75,100 |
| 2016-04-15 | $9.67 | $13.76 | 86,100 |
| 2016-04-14 | $9.28 | $13.20 | 119,200 |
| 2016-04-13 | $9.25 | $13.16 | 203,000 |
| 2016-04-12 | $8.79 | $12.51 | 219,000 |
| 2016-04-11 | $8.66 | $12.32 | 57,100 |
| 2016-04-08 | $8.58 | $12.21 | 269,100 |
| 2016-04-07 | $8.17 | $11.63 | 648,000 |
| 2016-04-06 | $8.21 | $11.68 | 34,900 |
| 2016-04-05 | $8.41 | $11.97 | 63,900 |
| 2016-04-04 | $8.93 | $12.71 | 166,000 |
| 2016-04-01 | $8.87 | $12.62 | 136,400 |
| 2016-03-31 | $9.04 | $12.86 | 53,100 |
| 2016-03-30 | $8.71 | $12.39 | 95,900 |
| 2016-03-29 | $8.92 | $11.94 | 59,400 |
| 2016-03-28 | $8.69 | $11.63 | 41,300 |
| 2016-03-24 | $8.72 | $11.67 | 57,000 |
| 2016-03-23 | $9.16 | $12.26 | 71,400 |
| 2016-03-22 | $9.59 | $12.84 | 86,900 |
| 2016-03-21 | $9.47 | $12.67 | 88,600 |
| 2016-03-18 | $9.38 | $12.55 | 63,000 |
| 2016-03-17 | $9.22 | $12.34 | 79,600 |
| 2016-03-16 | $9.14 | $12.23 | 170,100 |
| 2016-03-15 | $8.58 | $11.48 | 97,700 |
| 2016-03-14 | $9.20 | $12.31 | 80,600 |
| 2016-03-11 | $9.42 | $12.61 | 117,300 |
| 2016-03-10 | $9.36 | $12.53 | 104,100 |
| 2016-03-09 | $9.59 | $12.84 | 112,200 |
| 2016-03-08 | $9.46 | $12.66 | 164,900 |
| 2016-03-07 | $9.59 | $12.84 | 96,900 |
| 2016-03-04 | $9.17 | $12.27 | 116,200 |
| 2016-03-03 | $9.09 | $12.17 | 118,400 |
| 2016-03-02 | $8.68 | $11.62 | 89,200 |
| 2016-03-01 | $8.78 | $11.75 | 79,800 |
| 2016-02-29 | $8.27 | $11.07 | 91,300 |
| 2016-02-26 | $7.99 | $10.69 | 51,400 |
| 2016-02-25 | $8.20 | $10.97 | 78,200 |
| 2016-02-24 | $8.31 | $11.12 | 61,000 |
| 2016-02-23 | $8.30 | $11.11 | 52,200 |
| 2016-02-22 | $8.46 | $11.32 | 65,600 |
| 2016-02-19 | $8.32 | $11.14 | 155,200 |
| 2016-02-18 | $9.15 | $12.25 | 118,500 |
| 2016-02-17 | $9.81 | $13.13 | 66,000 |
| 2016-02-16 | $9.33 | $12.49 | 82,700 |
| 2016-02-12 | $8.87 | $11.87 | 93,800 |
| 2016-02-11 | $8.55 | $11.44 | 64,100 |
| 2016-02-10 | $8.93 | $11.95 | 55,100 |
| 2016-02-09 | $8.79 | $11.76 | 72,000 |
| 2016-02-08 | $8.66 | $11.59 | 50,600 |
| 2016-02-05 | $8.77 | $11.74 | 85,400 |
| 2016-02-04 | $8.77 | $11.74 | 58,800 |
| 2016-02-03 | $8.14 | $10.89 | 108,200 |
| 2016-02-02 | $7.82 | $10.47 | 78,300 |
| 2016-02-01 | $8.11 | $10.85 | 85,400 |
| 2016-01-29 | $8.87 | $11.87 | 78,600 |
| 2016-01-28 | $8.12 | $10.87 | 135,300 |
| 2016-01-27 | $7.75 | $10.37 | 80,300 |
| 2016-01-26 | $7.65 | $10.24 | 147,900 |
| 2016-01-25 | $7.59 | $10.16 | 158,600 |
| 2016-01-22 | $7.62 | $10.20 | 253,700 |
| 2016-01-21 | $6.95 | $9.30 | 235,300 |
| 2016-01-20 | $7.18 | $9.61 | 167,900 |
| 2016-01-19 | $7.32 | $9.80 | 472,100 |
| 2016-01-15 | $7.11 | $9.52 | 271,800 |
| 2016-01-14 | $7.42 | $9.93 | 117,400 |
| 2016-01-13 | $7.59 | $10.16 | 165,400 |
| 2016-01-12 | $7.39 | $9.89 | 107,900 |
| 2016-01-11 | $7.33 | $9.81 | 137,400 |
| 2016-01-08 | $7.64 | $10.23 | 99,900 |
| 2016-01-07 | $7.78 | $10.41 | 110,300 |
| 2016-01-06 | $8.32 | $11.14 | 77,000 |
| 2016-01-05 | $8.80 | $11.78 | 192,400 |
| 2016-01-04 | $8.35 | $11.18 | 155,700 |