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
- 1990-11-26 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 | $7.40 | $17.32 | 42,100 |
| 2016-12-29 | $7.15 | $16.73 | 40,500 |
| 2016-12-28 | $7.15 | $16.73 | 47,600 |
| 2016-12-27 | $7.15 | $16.57 | 59,400 |
| 2016-12-23 | $7.20 | $16.69 | 16,000 |
| 2016-12-22 | $7.15 | $16.57 | 47,400 |
| 2016-12-21 | $7.15 | $16.57 | 38,800 |
| 2016-12-20 | $7.25 | $16.80 | 26,700 |
| 2016-12-19 | $7.35 | $17.03 | 24,900 |
| 2016-12-16 | $7.50 | $17.38 | 129,400 |
| 2016-12-15 | $7.45 | $17.26 | 37,400 |
| 2016-12-14 | $7.15 | $16.57 | 67,000 |
| 2016-12-13 | $7.25 | $16.80 | 55,300 |
| 2016-12-12 | $7.55 | $17.50 | 75,500 |
| 2016-12-09 | $7.20 | $16.69 | 25,000 |
| 2016-12-08 | $7.15 | $16.57 | 54,300 |
| 2016-12-07 | $7.45 | $17.26 | 28,400 |
| 2016-12-06 | $7.45 | $17.26 | 40,200 |
| 2016-12-05 | $7.15 | $16.57 | 121,800 |
| 2016-12-02 | $7.40 | $17.15 | 35,200 |
| 2016-12-01 | $7.50 | $17.38 | 87,200 |
| 2016-11-30 | $7.70 | $17.84 | 67,800 |
| 2016-11-29 | $7.90 | $18.31 | 96,700 |
| 2016-11-28 | $7.75 | $17.96 | 76,900 |
| 2016-11-25 | $7.85 | $18.19 | 17,000 |
| 2016-11-23 | $7.85 | $18.19 | 74,700 |
| 2016-11-22 | $7.90 | $18.31 | 38,500 |
| 2016-11-21 | $7.95 | $18.42 | 42,800 |
| 2016-11-18 | $8.05 | $18.65 | 111,600 |
| 2016-11-17 | $7.95 | $18.42 | 150,200 |
| 2016-11-16 | $7.90 | $18.31 | 49,100 |
| 2016-11-15 | $7.85 | $18.19 | 86,200 |
| 2016-11-14 | $7.70 | $17.84 | 56,300 |
| 2016-11-11 | $7.80 | $18.08 | 67,500 |
| 2016-11-10 | $7.65 | $17.73 | 174,700 |
| 2016-11-09 | $7.75 | $17.96 | 41,600 |
| 2016-11-08 | $7.75 | $17.96 | 21,200 |
| 2016-11-07 | $7.70 | $17.84 | 79,100 |
| 2016-11-04 | $7.85 | $18.19 | 69,100 |
| 2016-11-03 | $8.00 | $18.54 | 62,600 |
| 2016-11-02 | $8.10 | $18.77 | 85,200 |
| 2016-11-01 | $8.30 | $19.23 | 228,300 |
| 2016-10-31 | $8.10 | $18.77 | 466,300 |
| 2016-10-28 | $7.51 | $17.40 | 91,000 |
| 2016-10-27 | $7.71 | $17.87 | 572,100 |
| 2016-10-26 | $8.11 | $18.79 | 112,200 |
| 2016-10-25 | $8.00 | $18.54 | 530,000 |
| 2016-10-24 | $7.90 | $18.31 | 212,500 |
| 2016-10-21 | $7.55 | $17.50 | 134,500 |
| 2016-10-20 | $7.56 | $17.52 | 29,300 |
| 2016-10-19 | $7.63 | $17.68 | 45,500 |
| 2016-10-18 | $7.44 | $17.24 | 112,900 |
| 2016-10-17 | $7.43 | $17.22 | 113,900 |
| 2016-10-14 | $7.47 | $17.31 | 61,600 |
| 2016-10-13 | $7.50 | $17.38 | 104,400 |
| 2016-10-12 | $7.59 | $17.59 | 104,800 |
| 2016-10-11 | $7.55 | $17.50 | 180,200 |
| 2016-10-10 | $7.61 | $17.64 | 165,100 |
| 2016-10-07 | $7.66 | $17.75 | 73,500 |
| 2016-10-06 | $7.68 | $17.80 | 172,700 |
| 2016-10-05 | $7.76 | $17.98 | 76,600 |
| 2016-10-04 | $7.61 | $17.64 | 124,100 |
| 2016-10-03 | $7.84 | $18.17 | 69,000 |
| 2016-09-30 | $8.06 | $18.68 | 179,800 |
| 2016-09-29 | $7.94 | $18.40 | 142,700 |
| 2016-09-28 | $8.06 | $18.68 | 53,700 |
| 2016-09-27 | $8.15 | $18.84 | 76,300 |
| 2016-09-26 | $8.04 | $18.59 | 95,100 |
| 2016-09-23 | $8.14 | $18.82 | 150,000 |
| 2016-09-22 | $8.29 | $19.16 | 92,500 |
| 2016-09-21 | $8.30 | $19.19 | 76,300 |
| 2016-09-20 | $8.12 | $18.77 | 99,600 |
| 2016-09-19 | $8.34 | $19.28 | 188,700 |
| 2016-09-16 | $8.08 | $18.68 | 353,100 |
| 2016-09-15 | $8.34 | $19.28 | 119,500 |
| 2016-09-14 | $8.44 | $19.51 | 139,100 |
| 2016-09-13 | $8.42 | $19.46 | 320,500 |
| 2016-09-12 | $8.70 | $20.11 | 270,000 |
| 2016-09-09 | $8.65 | $20.00 | 216,200 |
| 2016-09-08 | $9.09 | $21.01 | 157,000 |
| 2016-09-07 | $9.42 | $21.78 | 144,900 |
| 2016-09-06 | $9.45 | $21.85 | 296,600 |
| 2016-09-02 | $9.17 | $21.20 | 233,000 |
| 2016-09-01 | $9.39 | $21.71 | 228,400 |
| 2016-08-31 | $9.49 | $21.94 | 317,800 |
| 2016-08-30 | $9.44 | $21.82 | 523,100 |
| 2016-08-29 | $9.24 | $21.36 | 529,200 |
| 2016-08-26 | $8.69 | $20.09 | 359,600 |
| 2016-08-25 | $8.34 | $19.28 | 393,900 |
| 2016-08-24 | $7.91 | $18.29 | 303,700 |
| 2016-08-23 | $7.62 | $17.62 | 85,400 |
| 2016-08-22 | $7.50 | $17.34 | 226,500 |
| 2016-08-19 | $7.47 | $17.27 | 696,200 |
| 2016-08-18 | $7.35 | $16.99 | 686,000 |
| 2016-08-17 | $6.45 | $14.91 | 374,300 |
| 2016-08-16 | $5.86 | $13.55 | 98,900 |
| 2016-08-15 | $5.51 | $12.74 | 15,000 |
| 2016-08-12 | $5.47 | $12.64 | 21,100 |
| 2016-08-11 | $5.50 | $12.71 | 35,700 |
| 2016-08-10 | $5.43 | $12.55 | 15,700 |
| 2016-08-09 | $5.46 | $12.62 | 5,400 |
| 2016-08-08 | $5.50 | $12.71 | 33,800 |
| 2016-08-05 | $5.53 | $12.78 | 25,200 |
| 2016-08-04 | $5.51 | $12.74 | 19,700 |
| 2016-08-03 | $5.47 | $12.64 | 9,600 |
| 2016-08-02 | $5.46 | $12.62 | 17,500 |
| 2016-08-01 | $5.43 | $12.55 | 24,600 |
| 2016-07-29 | $5.41 | $12.51 | 11,500 |
| 2016-07-28 | $5.35 | $12.37 | 6,900 |
| 2016-07-27 | $5.36 | $12.39 | 8,400 |
| 2016-07-26 | $5.33 | $12.32 | 9,000 |
| 2016-07-25 | $5.42 | $12.53 | 7,300 |
| 2016-07-22 | $5.40 | $12.48 | 8,600 |
| 2016-07-21 | $5.38 | $12.44 | 12,100 |
| 2016-07-20 | $5.39 | $12.46 | 19,100 |
| 2016-07-19 | $5.27 | $12.18 | 14,200 |
| 2016-07-18 | $5.26 | $12.16 | 26,600 |
| 2016-07-15 | $5.38 | $12.44 | 15,500 |
| 2016-07-14 | $5.36 | $12.39 | 43,500 |
| 2016-07-13 | $5.42 | $12.53 | 26,200 |
| 2016-07-12 | $5.46 | $12.62 | 19,700 |
| 2016-07-11 | $5.49 | $12.69 | 42,000 |
| 2016-07-08 | $5.48 | $12.67 | 32,700 |
| 2016-07-07 | $5.51 | $12.74 | 32,500 |
| 2016-07-06 | $5.50 | $12.71 | 22,800 |
| 2016-07-05 | $5.49 | $12.69 | 32,400 |
| 2016-07-01 | $5.50 | $12.71 | 14,900 |
| 2016-06-30 | $5.37 | $12.41 | 97,000 |
| 2016-06-29 | $5.41 | $12.51 | 51,500 |
| 2016-06-28 | $5.43 | $12.55 | 19,600 |
| 2016-06-27 | $5.37 | $12.37 | 46,400 |
| 2016-06-24 | $5.50 | $12.67 | 37,300 |
| 2016-06-23 | $5.50 | $12.67 | 50,900 |
| 2016-06-22 | $5.45 | $12.55 | 23,700 |
| 2016-06-21 | $5.47 | $12.60 | 20,100 |
| 2016-06-20 | $5.50 | $12.67 | 163,600 |
| 2016-06-17 | $5.50 | $12.67 | 23,900 |
| 2016-06-16 | $5.50 | $12.67 | 21,200 |
| 2016-06-15 | $5.50 | $12.67 | 97,100 |
| 2016-06-14 | $5.28 | $12.16 | 75,500 |
| 2016-06-13 | $5.55 | $12.78 | 51,300 |
| 2016-06-10 | $5.54 | $12.76 | 13,700 |
| 2016-06-09 | $5.65 | $13.01 | 46,200 |
| 2016-06-08 | $5.69 | $13.10 | 13,100 |
| 2016-06-07 | $5.67 | $13.06 | 27,700 |
| 2016-06-06 | $5.72 | $13.17 | 70,900 |
| 2016-06-03 | $5.89 | $13.57 | 41,400 |
| 2016-06-02 | $5.87 | $13.52 | 57,600 |
| 2016-06-01 | $5.98 | $13.77 | 10,900 |
| 2016-05-31 | $6.01 | $13.84 | 23,900 |
| 2016-05-27 | $5.98 | $13.77 | 10,200 |
| 2016-05-26 | $6.00 | $13.82 | 14,400 |
| 2016-05-25 | $5.96 | $13.73 | 20,500 |
| 2016-05-24 | $6.02 | $13.86 | 20,200 |
| 2016-05-23 | $5.95 | $13.70 | 19,500 |
| 2016-05-20 | $5.97 | $13.75 | 14,800 |
| 2016-05-19 | $5.92 | $13.63 | 25,000 |
| 2016-05-18 | $5.98 | $13.77 | 38,300 |
| 2016-05-17 | $6.04 | $13.91 | 32,500 |
| 2016-05-16 | $6.03 | $13.89 | 29,700 |
| 2016-05-13 | $6.02 | $13.86 | 60,800 |
| 2016-05-12 | $5.83 | $13.43 | 94,800 |
| 2016-05-11 | $6.04 | $13.91 | 35,100 |
| 2016-05-10 | $6.02 | $13.86 | 25,700 |
| 2016-05-09 | $6.03 | $13.89 | 12,100 |
| 2016-05-06 | $6.07 | $13.98 | 26,700 |
| 2016-05-05 | $6.09 | $14.03 | 24,100 |
| 2016-05-04 | $6.05 | $13.93 | 44,900 |
| 2016-05-03 | $6.10 | $14.05 | 41,500 |
| 2016-05-02 | $6.06 | $13.96 | 32,600 |
| 2016-04-29 | $6.10 | $14.05 | 49,700 |
| 2016-04-28 | $6.09 | $14.03 | 24,700 |
| 2016-04-27 | $6.07 | $13.98 | 47,800 |
| 2016-04-26 | $6.10 | $14.05 | 34,400 |
| 2016-04-25 | $6.09 | $14.03 | 43,200 |
| 2016-04-22 | $6.05 | $13.93 | 12,200 |
| 2016-04-21 | $6.03 | $13.89 | 39,600 |
| 2016-04-20 | $6.01 | $13.84 | 87,800 |
| 2016-04-19 | $6.08 | $14.00 | 20,100 |
| 2016-04-18 | $6.13 | $14.12 | 13,100 |
| 2016-04-15 | $6.10 | $14.05 | 22,500 |
| 2016-04-14 | $6.08 | $14.00 | 33,200 |
| 2016-04-13 | $6.07 | $13.98 | 54,600 |
| 2016-04-12 | $6.06 | $13.96 | 47,800 |
| 2016-04-11 | $6.10 | $14.05 | 69,700 |
| 2016-04-08 | $6.09 | $14.03 | 80,300 |
| 2016-04-07 | $6.05 | $13.93 | 68,600 |
| 2016-04-06 | $6.07 | $13.98 | 53,600 |
| 2016-04-05 | $6.08 | $14.00 | 64,000 |
| 2016-04-04 | $6.14 | $14.14 | 79,700 |
| 2016-04-01 | $6.13 | $14.12 | 22,200 |
| 2016-03-31 | $6.14 | $14.14 | 85,100 |
| 2016-03-30 | $6.17 | $14.21 | 156,100 |
| 2016-03-29 | $6.12 | $14.09 | 213,000 |
| 2016-03-28 | $6.06 | $13.91 | 41,500 |
| 2016-03-24 | $6.04 | $13.86 | 47,200 |
| 2016-03-23 | $6.05 | $13.89 | 144,700 |
| 2016-03-22 | $6.10 | $14.00 | 198,100 |
| 2016-03-21 | $6.01 | $13.80 | 186,400 |
| 2016-03-18 | $5.43 | $12.46 | 241,500 |
| 2016-03-17 | $5.96 | $13.68 | 35,500 |
| 2016-03-16 | $5.93 | $13.61 | 30,200 |
| 2016-03-15 | $5.91 | $13.57 | 38,500 |
| 2016-03-14 | $5.97 | $13.70 | 46,300 |
| 2016-03-11 | $6.09 | $13.98 | 47,400 |
| 2016-03-10 | $6.11 | $14.03 | 26,600 |
| 2016-03-09 | $6.20 | $14.23 | 87,400 |
| 2016-03-08 | $6.13 | $14.07 | 190,600 |
| 2016-03-07 | $6.15 | $14.12 | 168,500 |
| 2016-03-04 | $5.94 | $13.64 | 84,100 |
| 2016-03-03 | $5.92 | $13.59 | 63,700 |
| 2016-03-02 | $5.87 | $13.47 | 113,300 |
| 2016-03-01 | $5.88 | $13.50 | 108,000 |
| 2016-02-29 | $5.61 | $12.88 | 399,900 |
| 2016-02-26 | $5.65 | $12.97 | 154,400 |
| 2016-02-25 | $5.50 | $12.63 | 29,900 |
| 2016-02-24 | $5.50 | $12.63 | 24,700 |
| 2016-02-23 | $5.48 | $12.58 | 37,000 |
| 2016-02-22 | $5.46 | $12.53 | 40,800 |
| 2016-02-19 | $5.28 | $12.12 | 111,500 |
| 2016-02-18 | $5.20 | $11.94 | 54,500 |
| 2016-02-17 | $5.14 | $11.80 | 83,400 |
| 2016-02-16 | $4.87 | $11.18 | 49,300 |
| 2016-02-12 | $4.95 | $11.36 | 38,900 |
| 2016-02-11 | $5.02 | $11.52 | 55,600 |
| 2016-02-10 | $5.13 | $11.78 | 40,300 |
| 2016-02-09 | $5.15 | $11.82 | 32,800 |
| 2016-02-08 | $5.20 | $11.94 | 33,600 |
| 2016-02-05 | $5.20 | $11.94 | 24,800 |
| 2016-02-04 | $5.05 | $11.59 | 21,700 |
| 2016-02-03 | $5.02 | $11.52 | 27,500 |
| 2016-02-02 | $5.18 | $11.89 | 37,400 |
| 2016-02-01 | $5.30 | $12.17 | 17,800 |
| 2016-01-29 | $5.30 | $12.17 | 42,800 |
| 2016-01-28 | $5.16 | $11.84 | 28,900 |
| 2016-01-27 | $5.07 | $11.64 | 82,000 |
| 2016-01-26 | $5.25 | $12.05 | 53,000 |
| 2016-01-25 | $5.08 | $11.66 | 15,800 |
| 2016-01-22 | $5.10 | $11.71 | 87,200 |
| 2016-01-21 | $5.06 | $11.62 | 51,000 |
| 2016-01-20 | $4.82 | $11.06 | 80,900 |
| 2016-01-19 | $4.97 | $11.41 | 158,600 |
| 2016-01-15 | $5.02 | $11.52 | 76,800 |
| 2016-01-14 | $5.14 | $11.80 | 33,300 |
| 2016-01-13 | $5.09 | $11.68 | 95,600 |
| 2016-01-12 | $5.18 | $11.89 | 85,100 |
| 2016-01-11 | $5.33 | $12.23 | 71,700 |
| 2016-01-08 | $5.51 | $12.65 | 42,900 |
| 2016-01-07 | $5.65 | $12.97 | 68,300 |
| 2016-01-06 | $5.84 | $13.41 | 56,200 |
| 2016-01-05 | $5.90 | $13.54 | 54,600 |
| 2016-01-04 | $5.82 | $13.36 | 239,700 |