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
- 2012-10-02 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 | $9.27 | $9.27 | 11,200 |
| 2016-12-29 | $9.30 | $9.30 | 5,000 |
| 2016-12-28 | $9.15 | $9.15 | 18,400 |
| 2016-12-27 | $8.99 | $8.99 | 26,300 |
| 2016-12-23 | $9.60 | $9.60 | 10,700 |
| 2016-12-22 | $9.49 | $9.49 | 4,800 |
| 2016-12-21 | $9.60 | $9.60 | 19,300 |
| 2016-12-20 | $9.61 | $9.61 | 11,400 |
| 2016-12-19 | $9.74 | $9.74 | 31,200 |
| 2016-12-16 | $9.60 | $9.60 | 93,700 |
| 2016-12-15 | $9.54 | $9.54 | 47,300 |
| 2016-12-14 | $9.61 | $9.61 | 12,200 |
| 2016-12-13 | $9.84 | $9.84 | 18,900 |
| 2016-12-12 | $9.78 | $9.78 | 17,600 |
| 2016-12-09 | $9.84 | $9.84 | 30,200 |
| 2016-12-08 | $9.90 | $9.90 | 24,000 |
| 2016-12-07 | $9.99 | $9.99 | 19,500 |
| 2016-12-06 | $10.00 | $10.00 | 29,900 |
| 2016-12-05 | $10.02 | $10.02 | 12,900 |
| 2016-12-02 | $9.94 | $9.94 | 6,400 |
| 2016-12-01 | $9.93 | $9.93 | 5,300 |
| 2016-11-30 | $10.00 | $10.00 | 21,800 |
| 2016-11-29 | $9.97 | $9.97 | 4,800 |
| 2016-11-28 | $10.03 | $10.03 | 12,100 |
| 2016-11-25 | $10.05 | $10.05 | 5,500 |
| 2016-11-23 | $10.09 | $10.09 | 15,100 |
| 2016-11-22 | $10.09 | $10.09 | 28,800 |
| 2016-11-21 | $10.00 | $10.00 | 9,300 |
| 2016-11-18 | $9.98 | $9.98 | 21,700 |
| 2016-11-17 | $9.85 | $9.85 | 6,100 |
| 2016-11-16 | $9.87 | $9.87 | 26,300 |
| 2016-11-15 | $9.78 | $9.78 | 11,600 |
| 2016-11-14 | $9.86 | $9.86 | 23,600 |
| 2016-11-11 | $9.90 | $9.90 | 99,800 |
| 2016-11-10 | $9.80 | $9.80 | 64,000 |
| 2016-11-09 | $9.80 | $9.80 | 31,300 |
| 2016-11-08 | $9.23 | $9.23 | 7,700 |
| 2016-11-07 | $9.27 | $9.27 | 16,600 |
| 2016-11-04 | $8.88 | $8.88 | 9,600 |
| 2016-11-03 | $8.95 | $8.95 | 4,800 |
| 2016-11-02 | $9.19 | $9.19 | 7,600 |
| 2016-11-01 | $9.32 | $9.32 | 13,200 |
| 2016-10-31 | $9.66 | $9.66 | 56,600 |
| 2016-10-28 | $9.10 | $9.10 | 5,900 |
| 2016-10-27 | $9.23 | $9.23 | 4,200 |
| 2016-10-26 | $9.38 | $9.38 | 7,800 |
| 2016-10-25 | $9.73 | $9.73 | 8,100 |
| 2016-10-24 | $9.79 | $9.79 | 14,400 |
| 2016-10-21 | $9.73 | $9.73 | 8,800 |
| 2016-10-20 | $9.73 | $9.73 | 9,700 |
| 2016-10-19 | $9.80 | $9.80 | 8,400 |
| 2016-10-18 | $9.77 | $9.77 | 6,100 |
| 2016-10-17 | $9.77 | $9.77 | 16,200 |
| 2016-10-14 | $9.38 | $9.38 | 5,400 |
| 2016-10-13 | $9.42 | $9.42 | 10,400 |
| 2016-10-12 | $9.63 | $9.63 | 3,500 |
| 2016-10-11 | $9.71 | $9.71 | 11,600 |
| 2016-10-10 | $9.80 | $9.80 | 27,800 |
| 2016-10-07 | $9.78 | $9.78 | 17,700 |
| 2016-10-06 | $9.73 | $9.73 | 12,100 |
| 2016-10-05 | $9.55 | $9.55 | 14,000 |
| 2016-10-04 | $9.36 | $9.36 | 14,300 |
| 2016-10-03 | $9.68 | $9.68 | 25,500 |
| 2016-09-30 | $9.78 | $9.78 | 60,100 |
| 2016-09-29 | $9.30 | $9.30 | 5,700 |
| 2016-09-28 | $9.44 | $9.44 | 21,400 |
| 2016-09-27 | $9.65 | $9.65 | 13,600 |
| 2016-09-26 | $9.73 | $9.73 | 23,400 |
| 2016-09-23 | $9.78 | $9.78 | 54,100 |
| 2016-09-22 | $9.95 | $9.95 | 20,200 |
| 2016-09-21 | $9.85 | $9.85 | 10,400 |
| 2016-09-20 | $9.63 | $9.63 | 90,600 |
| 2016-09-19 | $9.96 | $9.96 | 34,800 |
| 2016-09-16 | $9.64 | $9.64 | 564,000 |
| 2016-09-15 | $10.00 | $10.00 | 52,400 |
| 2016-09-14 | $9.98 | $9.98 | 57,000 |
| 2016-09-13 | $9.93 | $9.93 | 63,800 |
| 2016-09-12 | $10.03 | $10.03 | 82,900 |
| 2016-09-09 | $9.87 | $9.87 | 71,800 |
| 2016-09-08 | $9.99 | $9.99 | 127,200 |
| 2016-09-07 | $9.97 | $9.97 | 129,600 |
| 2016-09-06 | $10.12 | $10.12 | 143,200 |
| 2016-09-02 | $8.58 | $8.58 | 9,600 |
| 2016-09-01 | $8.57 | $8.57 | 17,900 |
| 2016-08-31 | $8.50 | $8.50 | 20,600 |
| 2016-08-30 | $8.25 | $8.25 | 5,200 |
| 2016-08-29 | $8.22 | $8.22 | 3,800 |
| 2016-08-26 | $8.20 | $8.20 | 800 |
| 2016-08-25 | $8.36 | $8.36 | 9,400 |
| 2016-08-24 | $8.40 | $8.40 | 12,200 |
| 2016-08-23 | $8.48 | $8.48 | 9,200 |
| 2016-08-22 | $8.47 | $8.47 | 2,500 |
| 2016-08-19 | $8.43 | $8.43 | 30,400 |
| 2016-08-18 | $8.44 | $8.44 | 8,900 |
| 2016-08-17 | $8.39 | $8.39 | 4,200 |
| 2016-08-16 | $8.43 | $8.43 | 15,500 |
| 2016-08-15 | $8.45 | $8.45 | 5,200 |
| 2016-08-12 | $8.43 | $8.43 | 23,000 |
| 2016-08-11 | $8.19 | $8.19 | 4,400 |
| 2016-08-10 | $8.17 | $8.17 | 3,300 |
| 2016-08-09 | $8.21 | $8.21 | 17,500 |
| 2016-08-08 | $8.09 | $8.09 | 12,600 |
| 2016-08-05 | $8.17 | $8.17 | 14,100 |
| 2016-08-04 | $7.70 | $7.70 | 3,800 |
| 2016-08-03 | $7.62 | $7.62 | 6,200 |
| 2016-08-02 | $7.53 | $7.53 | 9,300 |
| 2016-08-01 | $7.73 | $7.73 | 7,400 |
| 2016-07-29 | $8.13 | $8.13 | 23,100 |
| 2016-07-28 | $8.05 | $8.05 | 21,700 |
| 2016-07-27 | $8.00 | $8.00 | 41,600 |
| 2016-07-26 | $7.91 | $7.91 | 6,100 |
| 2016-07-25 | $7.79 | $7.79 | 5,200 |
| 2016-07-22 | $7.93 | $7.93 | 8,000 |
| 2016-07-21 | $7.89 | $7.89 | 11,900 |
| 2016-07-20 | $7.91 | $7.91 | 10,200 |
| 2016-07-19 | $7.72 | $7.72 | 34,700 |
| 2016-07-18 | $7.62 | $7.62 | 5,400 |
| 2016-07-15 | $7.64 | $7.64 | 24,400 |
| 2016-07-14 | $7.53 | $7.53 | 11,300 |
| 2016-07-13 | $7.58 | $7.58 | 13,900 |
| 2016-07-12 | $7.69 | $7.69 | 15,200 |
| 2016-07-11 | $7.37 | $7.37 | 16,900 |
| 2016-07-08 | $7.19 | $7.19 | 22,800 |
| 2016-07-07 | $6.91 | $6.91 | 16,100 |
| 2016-07-06 | $7.21 | $7.21 | 10,900 |
| 2016-07-05 | $7.13 | $7.13 | 10,600 |
| 2016-07-01 | $7.44 | $7.44 | 7,600 |
| 2016-06-30 | $7.69 | $7.69 | 41,800 |
| 2016-06-29 | $7.33 | $7.33 | 24,100 |
| 2016-06-28 | $6.87 | $6.87 | 51,300 |
| 2016-06-27 | $6.76 | $6.76 | 105,100 |
| 2016-06-24 | $7.00 | $7.00 | 1,600,000 |
| 2016-06-23 | $7.24 | $7.24 | 107,700 |
| 2016-06-22 | $6.99 | $6.99 | 46,300 |
| 2016-06-21 | $7.16 | $7.16 | 39,700 |
| 2016-06-20 | $6.67 | $6.67 | 18,500 |
| 2016-06-17 | $6.62 | $6.62 | 9,900 |
| 2016-06-16 | $6.69 | $6.69 | 24,100 |
| 2016-06-15 | $6.56 | $6.56 | 49,000 |
| 2016-06-14 | $6.90 | $6.90 | 33,700 |
| 2016-06-13 | $7.08 | $7.08 | 31,500 |
| 2016-06-10 | $7.52 | $7.52 | 300 |
| 2016-06-09 | $7.63 | $7.63 | 3,300 |
| 2016-06-08 | $7.70 | $7.70 | 16,600 |
| 2016-06-07 | $7.54 | $7.54 | 26,200 |
| 2016-06-06 | $7.75 | $7.75 | 10,100 |
| 2016-06-03 | $7.30 | $7.30 | 18,100 |
| 2016-06-02 | $7.60 | $7.60 | 17,700 |
| 2016-06-01 | $7.85 | $7.85 | 6,000 |
| 2016-05-31 | $7.87 | $7.87 | 9,200 |
| 2016-05-27 | $8.00 | $8.00 | 600 |
| 2016-05-26 | $8.04 | $8.04 | 6,800 |
| 2016-05-25 | $8.05 | $8.05 | 12,700 |
| 2016-05-24 | $7.95 | $7.95 | 16,300 |
| 2016-05-23 | $7.80 | $7.80 | 12,900 |
| 2016-05-20 | $7.78 | $7.78 | 100 |
| 2016-05-19 | $7.74 | $7.74 | 18,900 |
| 2016-05-18 | $7.65 | $7.65 | 16,600 |
| 2016-05-17 | $7.69 | $7.69 | 5,200 |
| 2016-05-16 | $7.74 | $7.74 | 11,700 |
| 2016-05-13 | $7.52 | $7.52 | 21,500 |
| 2016-05-12 | $7.40 | $7.40 | 4,900 |
| 2016-05-11 | $7.35 | $7.35 | 9,900 |
| 2016-05-10 | $7.40 | $7.40 | 58,500 |
| 2016-05-09 | $7.68 | $7.68 | 29,400 |
| 2016-05-06 | $7.50 | $7.50 | 20,700 |
| 2016-05-05 | $7.40 | $7.40 | 19,100 |
| 2016-05-04 | $7.40 | $7.40 | 23,500 |
| 2016-05-03 | $7.35 | $7.35 | 19,100 |
| 2016-05-02 | $7.29 | $7.29 | 15,500 |
| 2016-04-29 | $7.43 | $7.43 | 8,100 |
| 2016-04-28 | $7.39 | $7.39 | 5,400 |
| 2016-04-27 | $7.40 | $7.40 | 12,900 |
| 2016-04-26 | $7.20 | $7.20 | 11,300 |
| 2016-04-25 | $7.24 | $7.24 | 11,800 |
| 2016-04-22 | $7.35 | $7.35 | 0 |
| 2016-04-21 | $7.35 | $7.35 | 10,200 |
| 2016-04-20 | $7.40 | $7.40 | 7,600 |
| 2016-04-19 | $7.39 | $7.39 | 4,800 |
| 2016-04-18 | $7.25 | $7.25 | 8,500 |
| 2016-04-15 | $7.40 | $7.40 | 7,500 |
| 2016-04-14 | $7.42 | $7.42 | 8,800 |
| 2016-04-13 | $7.26 | $7.26 | 14,300 |
| 2016-04-12 | $7.46 | $7.46 | 16,100 |
| 2016-04-11 | $7.15 | $7.15 | 9,000 |
| 2016-04-08 | $7.35 | $7.35 | 12,200 |
| 2016-04-07 | $7.15 | $7.15 | 9,800 |
| 2016-04-06 | $7.15 | $7.15 | 22,500 |
| 2016-04-05 | $7.07 | $7.07 | 13,300 |
| 2016-04-04 | $7.15 | $7.15 | 17,900 |
| 2016-04-01 | $7.10 | $7.10 | 7,400 |
| 2016-03-31 | $6.90 | $6.90 | 11,600 |
| 2016-03-30 | $6.95 | $6.95 | 14,400 |
| 2016-03-29 | $6.74 | $6.74 | 14,300 |
| 2016-03-28 | $6.80 | $6.80 | 3,100 |
| 2016-03-24 | $6.70 | $6.70 | 5,400 |
| 2016-03-23 | $6.49 | $6.49 | 11,100 |
| 2016-03-22 | $6.70 | $6.70 | 9,800 |
| 2016-03-21 | $6.83 | $6.83 | 10,000 |
| 2016-03-18 | $6.75 | $6.75 | 2,800 |
| 2016-03-17 | $6.79 | $6.79 | 6,500 |
| 2016-03-16 | $6.85 | $6.85 | 8,100 |
| 2016-03-15 | $7.15 | $7.15 | 13,500 |
| 2016-03-14 | $6.71 | $6.71 | 10,000 |
| 2016-03-11 | $6.70 | $6.70 | 6,000 |
| 2016-03-10 | $6.70 | $6.70 | 5,900 |
| 2016-03-09 | $6.70 | $6.70 | 10,500 |
| 2016-03-08 | $6.70 | $6.70 | 5,400 |
| 2016-03-07 | $6.60 | $6.60 | 7,600 |
| 2016-03-04 | $6.17 | $6.17 | 9,600 |
| 2016-03-03 | $6.20 | $6.20 | 6,700 |
| 2016-03-02 | $6.27 | $6.27 | 3,200 |
| 2016-03-01 | $6.10 | $6.10 | 3,000 |
| 2016-02-29 | $6.20 | $6.20 | 7,000 |
| 2016-02-26 | $6.10 | $6.10 | 2,000 |
| 2016-02-25 | $5.99 | $5.99 | 10,200 |
| 2016-02-24 | $5.85 | $5.85 | 12,700 |
| 2016-02-23 | $5.95 | $5.95 | 4,100 |
| 2016-02-22 | $5.99 | $5.99 | 4,600 |
| 2016-02-19 | $5.89 | $5.89 | 800 |
| 2016-02-18 | $5.85 | $5.85 | 2,800 |
| 2016-02-17 | $5.79 | $5.79 | 400 |
| 2016-02-16 | $5.76 | $5.76 | 1,700 |
| 2016-02-12 | $5.83 | $5.83 | 0 |
| 2016-02-11 | $5.83 | $5.83 | 900 |
| 2016-02-10 | $5.80 | $5.80 | 1,200 |
| 2016-02-09 | $5.79 | $5.79 | 800 |
| 2016-02-08 | $5.84 | $5.84 | 0 |
| 2016-02-05 | $5.84 | $5.84 | 0 |
| 2016-02-04 | $5.84 | $5.84 | 800 |
| 2016-02-03 | $5.85 | $5.85 | 2,300 |
| 2016-02-02 | $5.85 | $5.85 | 1,800 |
| 2016-02-01 | $5.98 | $5.98 | 1,000 |
| 2016-01-29 | $5.99 | $5.99 | 3,100 |
| 2016-01-28 | $5.98 | $5.98 | 900 |
| 2016-01-27 | $5.99 | $5.99 | 5,400 |
| 2016-01-26 | $5.70 | $5.70 | 3,100 |
| 2016-01-25 | $5.41 | $5.41 | 2,500 |
| 2016-01-22 | $5.35 | $5.35 | 2,100 |
| 2016-01-21 | $5.29 | $5.29 | 2,400 |
| 2016-01-20 | $5.33 | $5.33 | 15,000 |
| 2016-01-19 | $5.58 | $5.58 | 400 |
| 2016-01-15 | $5.50 | $5.50 | 5,300 |
| 2016-01-14 | $5.80 | $5.80 | 1,900 |
| 2016-01-13 | $5.81 | $5.81 | 1,100 |
| 2016-01-12 | $5.85 | $5.85 | 500 |
| 2016-01-11 | $5.85 | $5.85 | 4,300 |
| 2016-01-08 | $5.91 | $5.91 | 1,800 |
| 2016-01-07 | $6.05 | $6.05 | 4,200 |
| 2016-01-06 | $6.20 | $6.20 | 600 |
| 2016-01-05 | $6.20 | $6.20 | 6,400 |
| 2016-01-04 | $6.00 | $6.00 | 700 |