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
- 1999-12-09 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 | $9.69 | $22.78 | 0 |
| 2016-12-29 | $9.69 | $22.78 | 3,200 |
| 2016-12-28 | $9.60 | $22.57 | 0 |
| 2016-12-27 | $9.60 | $22.57 | 900 |
| 2016-12-23 | $9.50 | $22.34 | 1,600 |
| 2016-12-22 | $9.50 | $22.34 | 1,000 |
| 2016-12-21 | $8.25 | $19.40 | 2,100 |
| 2016-12-20 | $8.20 | $19.28 | 0 |
| 2016-12-19 | $8.20 | $19.28 | 1,000 |
| 2016-12-16 | $8.35 | $19.63 | 1,300 |
| 2016-12-15 | $8.20 | $19.28 | 1,900 |
| 2016-12-14 | $8.27 | $19.45 | 0 |
| 2016-12-13 | $8.27 | $19.45 | 0 |
| 2016-12-12 | $8.27 | $19.45 | 300 |
| 2016-12-09 | $8.31 | $19.54 | 0 |
| 2016-12-08 | $8.31 | $19.54 | 100 |
| 2016-12-07 | $7.91 | $18.60 | 100 |
| 2016-12-06 | $8.00 | $18.60 | 1,600 |
| 2016-12-05 | $7.99 | $18.58 | 3,500 |
| 2016-12-02 | $7.97 | $18.53 | 0 |
| 2016-12-01 | $7.97 | $18.53 | 100 |
| 2016-11-30 | $7.75 | $18.02 | 300 |
| 2016-11-29 | $8.00 | $18.60 | 3,000 |
| 2016-11-28 | $7.54 | $17.53 | 0 |
| 2016-11-25 | $7.54 | $17.53 | 0 |
| 2016-11-23 | $7.54 | $17.53 | 200 |
| 2016-11-22 | $7.50 | $17.44 | 2,000 |
| 2016-11-21 | $7.50 | $17.44 | 1,000 |
| 2016-11-18 | $7.32 | $17.02 | 0 |
| 2016-11-17 | $7.32 | $17.02 | 0 |
| 2016-11-16 | $7.32 | $17.02 | 0 |
| 2016-11-15 | $7.32 | $17.02 | 100 |
| 2016-11-14 | $7.40 | $17.20 | 2,000 |
| 2016-11-11 | $7.38 | $17.16 | 0 |
| 2016-11-10 | $7.38 | $17.16 | 0 |
| 2016-11-09 | $7.38 | $17.16 | 0 |
| 2016-11-08 | $7.38 | $17.16 | 4,200 |
| 2016-11-07 | $7.40 | $17.20 | 3,100 |
| 2016-11-04 | $7.30 | $16.97 | 400 |
| 2016-11-03 | $7.30 | $16.97 | 200 |
| 2016-11-02 | $7.30 | $16.97 | 2,100 |
| 2016-11-01 | $7.28 | $16.93 | 0 |
| 2016-10-31 | $7.28 | $16.93 | 0 |
| 2016-10-28 | $7.28 | $16.93 | 0 |
| 2016-10-27 | $7.28 | $16.93 | 0 |
| 2016-10-26 | $7.28 | $16.93 | 0 |
| 2016-10-25 | $7.28 | $16.93 | 300 |
| 2016-10-24 | $7.28 | $16.93 | 300 |
| 2016-10-21 | $7.28 | $16.93 | 300 |
| 2016-10-20 | $7.28 | $16.93 | 400 |
| 2016-10-19 | $7.32 | $17.02 | 0 |
| 2016-10-18 | $7.32 | $17.02 | 0 |
| 2016-10-17 | $7.32 | $17.02 | 0 |
| 2016-10-14 | $7.32 | $17.02 | 100 |
| 2016-10-13 | $7.28 | $16.93 | 0 |
| 2016-10-12 | $7.28 | $16.93 | 0 |
| 2016-10-11 | $7.28 | $16.93 | 0 |
| 2016-10-10 | $7.28 | $16.93 | 300 |
| 2016-10-07 | $7.32 | $17.02 | 100 |
| 2016-10-06 | $7.28 | $16.93 | 10,100 |
| 2016-10-05 | $7.28 | $16.93 | 0 |
| 2016-10-04 | $7.28 | $16.93 | 200 |
| 2016-10-03 | $7.45 | $17.32 | 0 |
| 2016-09-30 | $7.45 | $17.32 | 100 |
| 2016-09-29 | $7.28 | $16.93 | 0 |
| 2016-09-28 | $7.28 | $16.93 | 200 |
| 2016-09-27 | $7.28 | $16.93 | 300 |
| 2016-09-26 | $7.28 | $16.93 | 0 |
| 2016-09-23 | $7.28 | $16.93 | 0 |
| 2016-09-22 | $7.28 | $16.93 | 0 |
| 2016-09-21 | $7.28 | $16.93 | 0 |
| 2016-09-20 | $7.28 | $16.93 | 900 |
| 2016-09-19 | $7.25 | $16.86 | 0 |
| 2016-09-16 | $7.25 | $16.86 | 13,100 |
| 2016-09-15 | $7.41 | $17.23 | 0 |
| 2016-09-14 | $7.41 | $17.23 | 1,000 |
| 2016-09-13 | $7.41 | $17.23 | 0 |
| 2016-09-12 | $7.41 | $17.23 | 0 |
| 2016-09-09 | $7.41 | $17.23 | 300 |
| 2016-09-08 | $7.41 | $17.23 | 1,200 |
| 2016-09-07 | $7.40 | $17.20 | 2,200 |
| 2016-09-06 | $7.39 | $16.97 | 1,300 |
| 2016-09-02 | $8.00 | $18.37 | 0 |
| 2016-09-01 | $8.00 | $18.37 | 700 |
| 2016-08-31 | $7.25 | $16.65 | 4,000 |
| 2016-08-30 | $7.30 | $16.77 | 100 |
| 2016-08-29 | $7.30 | $16.77 | 3,100 |
| 2016-08-26 | $7.40 | $16.99 | 0 |
| 2016-08-25 | $7.40 | $16.99 | 0 |
| 2016-08-24 | $7.40 | $16.99 | 1,000 |
| 2016-08-23 | $7.65 | $17.57 | 0 |
| 2016-08-22 | $7.65 | $17.57 | 2,100 |
| 2016-08-19 | $7.60 | $17.45 | 1,300 |
| 2016-08-18 | $7.38 | $16.95 | 0 |
| 2016-08-17 | $7.38 | $16.95 | 0 |
| 2016-08-16 | $7.38 | $16.95 | 800 |
| 2016-08-15 | $7.36 | $16.90 | 0 |
| 2016-08-12 | $7.36 | $16.90 | 0 |
| 2016-08-11 | $7.36 | $16.90 | 0 |
| 2016-08-10 | $7.36 | $16.90 | 0 |
| 2016-08-09 | $7.36 | $16.90 | 800 |
| 2016-08-08 | $7.36 | $16.90 | 0 |
| 2016-08-05 | $7.36 | $16.90 | 400 |
| 2016-08-04 | $7.50 | $17.22 | 0 |
| 2016-08-03 | $7.50 | $17.22 | 0 |
| 2016-08-02 | $7.50 | $17.22 | 3,400 |
| 2016-08-01 | $7.40 | $16.99 | 0 |
| 2016-07-29 | $7.40 | $16.99 | 0 |
| 2016-07-28 | $7.40 | $16.99 | 200 |
| 2016-07-27 | $7.40 | $16.99 | 300 |
| 2016-07-26 | $7.50 | $17.22 | 0 |
| 2016-07-25 | $7.50 | $17.22 | 1,300 |
| 2016-07-22 | $7.50 | $17.22 | 1,400 |
| 2016-07-21 | $7.50 | $17.22 | 200 |
| 2016-07-20 | $7.50 | $17.22 | 200 |
| 2016-07-19 | $7.60 | $17.45 | 0 |
| 2016-07-18 | $7.60 | $17.45 | 1,600 |
| 2016-07-15 | $7.30 | $16.77 | 400 |
| 2016-07-14 | $7.40 | $16.99 | 200 |
| 2016-07-13 | $7.21 | $16.56 | 3,000 |
| 2016-07-12 | $7.50 | $17.22 | 1,300 |
| 2016-07-11 | $7.35 | $16.88 | 0 |
| 2016-07-08 | $7.35 | $16.88 | 0 |
| 2016-07-07 | $7.35 | $16.88 | 0 |
| 2016-07-06 | $7.35 | $16.88 | 200 |
| 2016-07-05 | $7.41 | $17.02 | 1,400 |
| 2016-07-01 | $7.35 | $16.88 | 400 |
| 2016-06-30 | $7.30 | $16.77 | 0 |
| 2016-06-29 | $7.30 | $16.77 | 0 |
| 2016-06-28 | $7.30 | $16.77 | 3,700 |
| 2016-06-27 | $7.35 | $16.88 | 5,500 |
| 2016-06-24 | $7.25 | $16.65 | 0 |
| 2016-06-23 | $7.25 | $16.65 | 200 |
| 2016-06-22 | $7.17 | $16.47 | 100 |
| 2016-06-21 | $7.30 | $16.77 | 0 |
| 2016-06-20 | $7.30 | $16.77 | 1,600 |
| 2016-06-17 | $7.26 | $16.67 | 1,800 |
| 2016-06-16 | $7.30 | $16.77 | 0 |
| 2016-06-15 | $7.30 | $16.77 | 300 |
| 2016-06-14 | $7.37 | $16.93 | 0 |
| 2016-06-13 | $7.37 | $16.93 | 0 |
| 2016-06-10 | $7.37 | $16.93 | 0 |
| 2016-06-09 | $7.37 | $16.93 | 0 |
| 2016-06-08 | $7.37 | $16.93 | 10,200 |
| 2016-06-07 | $7.35 | $16.88 | 500 |
| 2016-06-06 | $7.26 | $16.67 | 0 |
| 2016-06-03 | $7.26 | $16.67 | 2,200 |
| 2016-06-02 | $7.26 | $16.67 | 1,100 |
| 2016-06-01 | $7.25 | $16.44 | 0 |
| 2016-05-31 | $7.25 | $16.44 | 0 |
| 2016-05-27 | $7.25 | $16.44 | 0 |
| 2016-05-26 | $7.25 | $16.44 | 0 |
| 2016-05-25 | $7.25 | $16.44 | 0 |
| 2016-05-24 | $7.25 | $16.44 | 0 |
| 2016-05-23 | $7.25 | $16.44 | 900 |
| 2016-05-20 | $7.35 | $16.67 | 0 |
| 2016-05-19 | $7.35 | $16.67 | 0 |
| 2016-05-18 | $7.35 | $16.67 | 2,500 |
| 2016-05-17 | $7.35 | $16.67 | 0 |
| 2016-05-16 | $7.35 | $16.67 | 300 |
| 2016-05-13 | $7.20 | $16.33 | 700 |
| 2016-05-12 | $7.25 | $16.44 | 1,500 |
| 2016-05-11 | $7.40 | $16.78 | 0 |
| 2016-05-10 | $7.40 | $16.78 | 0 |
| 2016-05-09 | $7.40 | $16.78 | 1,700 |
| 2016-05-06 | $7.25 | $16.44 | 0 |
| 2016-05-05 | $7.25 | $16.44 | 0 |
| 2016-05-04 | $7.25 | $16.44 | 1,800 |
| 2016-05-03 | $7.35 | $16.67 | 0 |
| 2016-05-02 | $7.35 | $16.67 | 200 |
| 2016-04-29 | $7.25 | $16.44 | 0 |
| 2016-04-28 | $7.25 | $16.44 | 300 |
| 2016-04-27 | $7.25 | $16.44 | 3,000 |
| 2016-04-26 | $7.40 | $16.78 | 3,400 |
| 2016-04-25 | $7.40 | $16.78 | 100 |
| 2016-04-22 | $7.45 | $16.90 | 1,500 |
| 2016-04-21 | $7.17 | $16.26 | 100 |
| 2016-04-20 | $7.20 | $16.33 | 0 |
| 2016-04-19 | $7.20 | $16.33 | 0 |
| 2016-04-18 | $7.20 | $16.33 | 100 |
| 2016-04-15 | $7.15 | $16.22 | 0 |
| 2016-04-14 | $7.15 | $16.22 | 0 |
| 2016-04-13 | $7.15 | $16.22 | 2,500 |
| 2016-04-12 | $7.25 | $16.44 | 500 |
| 2016-04-11 | $7.17 | $16.26 | 100 |
| 2016-04-08 | $7.00 | $15.88 | 0 |
| 2016-04-07 | $7.00 | $15.88 | 1,100 |
| 2016-04-06 | $7.17 | $16.26 | 1,800 |
| 2016-04-05 | $6.99 | $15.85 | 0 |
| 2016-04-04 | $6.99 | $15.85 | 1,000 |
| 2016-04-01 | $7.17 | $16.26 | 0 |
| 2016-03-31 | $7.17 | $16.26 | 0 |
| 2016-03-30 | $7.17 | $16.26 | 0 |
| 2016-03-29 | $7.17 | $16.26 | 100 |
| 2016-03-28 | $7.29 | $16.53 | 200 |
| 2016-03-24 | $7.18 | $16.28 | 2,600 |
| 2016-03-23 | $7.35 | $16.67 | 0 |
| 2016-03-22 | $7.35 | $16.67 | 0 |
| 2016-03-21 | $7.35 | $16.67 | 3,000 |
| 2016-03-18 | $7.31 | $16.58 | 0 |
| 2016-03-17 | $7.31 | $16.58 | 0 |
| 2016-03-16 | $7.31 | $16.58 | 2,500 |
| 2016-03-15 | $7.35 | $16.67 | 0 |
| 2016-03-14 | $7.35 | $16.67 | 1,800 |
| 2016-03-11 | $7.30 | $16.56 | 0 |
| 2016-03-10 | $7.30 | $16.56 | 800 |
| 2016-03-09 | $7.18 | $16.28 | 200 |
| 2016-03-08 | $7.30 | $16.56 | 7,000 |
| 2016-03-07 | $7.30 | $16.36 | 5,000 |
| 2016-03-04 | $7.30 | $16.36 | 4,500 |
| 2016-03-03 | $7.00 | $15.69 | 2,000 |
| 2016-03-02 | $7.26 | $16.27 | 100 |
| 2016-03-01 | $7.25 | $16.25 | 0 |
| 2016-02-29 | $7.25 | $16.25 | 1,100 |
| 2016-02-26 | $7.25 | $16.25 | 0 |
| 2016-02-25 | $7.25 | $16.25 | 0 |
| 2016-02-24 | $7.25 | $16.25 | 0 |
| 2016-02-23 | $7.25 | $16.25 | 0 |
| 2016-02-22 | $7.25 | $16.25 | 1,500 |
| 2016-02-19 | $7.22 | $16.18 | 0 |
| 2016-02-18 | $7.22 | $16.18 | 100 |
| 2016-02-17 | $7.10 | $15.91 | 0 |
| 2016-02-16 | $7.10 | $15.91 | 400 |
| 2016-02-12 | $7.10 | $15.91 | 200 |
| 2016-02-11 | $6.96 | $15.60 | 0 |
| 2016-02-10 | $6.96 | $15.60 | 0 |
| 2016-02-09 | $6.96 | $15.60 | 0 |
| 2016-02-08 | $6.96 | $15.60 | 0 |
| 2016-02-05 | $6.96 | $15.60 | 1,100 |
| 2016-02-04 | $6.95 | $15.57 | 0 |
| 2016-02-03 | $6.95 | $15.57 | 0 |
| 2016-02-02 | $6.95 | $15.57 | 0 |
| 2016-02-01 | $6.95 | $15.57 | 0 |
| 2016-01-29 | $6.95 | $15.57 | 2,000 |
| 2016-01-28 | $6.91 | $15.48 | 600 |
| 2016-01-27 | $7.00 | $15.69 | 500 |
| 2016-01-26 | $7.00 | $15.69 | 400 |
| 2016-01-25 | $7.25 | $16.25 | 0 |
| 2016-01-22 | $7.25 | $16.25 | 200 |
| 2016-01-21 | $7.11 | $15.93 | 0 |
| 2016-01-20 | $7.11 | $15.93 | 2,300 |
| 2016-01-19 | $7.25 | $16.25 | 400 |
| 2016-01-15 | $7.10 | $15.91 | 0 |
| 2016-01-14 | $7.10 | $15.91 | 0 |
| 2016-01-13 | $7.10 | $15.91 | 0 |
| 2016-01-12 | $7.10 | $15.91 | 1,200 |
| 2016-01-11 | $7.10 | $15.91 | 1,900 |
| 2016-01-08 | $7.01 | $15.71 | 0 |
| 2016-01-07 | $7.01 | $15.71 | 1,400 |
| 2016-01-06 | $7.10 | $15.91 | 900 |
| 2016-01-05 | $7.16 | $16.04 | 700 |
| 2016-01-04 | $7.13 | $15.98 | 1,000 |