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
- 2008-01-23 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2016-12-30 | $9.00 | $9.90 | 3,900 | — | — |
| 2016-12-29 | $8.85 | $9.73 | 2,900 | — | — |
| 2016-12-28 | $8.75 | $9.62 | 2,900 | — | — |
| 2016-12-27 | $8.75 | $9.62 | 600 | — | — |
| 2016-12-23 | $8.89 | $9.78 | 3,100 | — | — |
| 2016-12-22 | $8.75 | $9.62 | 0 | — | — |
| 2016-12-21 | $8.75 | $9.62 | 21,100 | — | — |
| 2016-12-20 | $8.80 | $9.68 | 3,700 | — | — |
| 2016-12-19 | $8.85 | $9.73 | 2,000 | — | — |
| 2016-12-16 | $9.05 | $9.95 | 4,300 | — | — |
| 2016-12-15 | $8.85 | $9.73 | 1,400 | — | — |
| 2016-12-14 | $8.90 | $9.79 | 6,500 | — | — |
| 2016-12-13 | $8.85 | $9.73 | 7,500 | — | — |
| 2016-12-12 | $8.75 | $9.62 | 35,600 | — | — |
| 2016-12-09 | $8.70 | $9.57 | 9,200 | — | — |
| 2016-12-08 | $9.00 | $9.90 | 80,600 | — | — |
| 2016-12-07 | $8.40 | $9.24 | 34,000 | — | — |
| 2016-12-06 | $8.45 | $9.29 | 33,200 | — | — |
| 2016-12-05 | $8.35 | $9.18 | 14,700 | — | — |
| 2016-12-02 | $8.35 | $9.18 | 6,500 | — | — |
| 2016-12-01 | $8.09 | $8.90 | 14,000 | — | — |
| 2016-11-30 | $8.40 | $9.24 | 3,700 | — | — |
| 2016-11-29 | $8.50 | $9.35 | 15,900 | — | — |
| 2016-11-28 | $7.85 | $8.63 | 6,200 | — | — |
| 2016-11-25 | $8.25 | $9.07 | 9,900 | — | — |
| 2016-11-23 | $8.20 | $9.02 | 13,400 | — | — |
| 2016-11-22 | $8.10 | $8.91 | 2,700 | — | — |
| 2016-11-21 | $7.40 | $8.14 | 11,300 | — | — |
| 2016-11-18 | $7.20 | $7.92 | 49,600 | — | — |
| 2016-11-17 | $7.25 | $7.97 | 20,400 | — | — |
| 2016-11-16 | $7.40 | $8.14 | 900 | — | — |
| 2016-11-15 | $7.40 | $8.14 | 15,300 | — | — |
| 2016-11-14 | $7.25 | $7.97 | 2,300 | — | — |
| 2016-11-11 | $7.35 | $8.08 | 20,400 | — | — |
| 2016-11-10 | $7.85 | $8.63 | 20,400 | — | — |
| 2016-11-09 | $7.91 | $8.70 | 17,200 | — | — |
| 2016-11-08 | $7.63 | $8.39 | 26,100 | — | — |
| 2016-11-07 | $7.92 | $8.71 | 5,200 | — | — |
| 2016-11-04 | $7.75 | $8.52 | 14,400 | — | — |
| 2016-11-03 | $8.25 | $9.07 | 9,900 | — | — |
| 2016-11-02 | $8.05 | $8.85 | 11,900 | — | — |
| 2016-11-01 | $8.00 | $8.80 | 7,400 | — | — |
| 2016-10-31 | $7.90 | $8.69 | 1,000 | — | — |
| 2016-10-28 | $8.05 | $8.85 | 3,600 | — | — |
| 2016-10-27 | $7.95 | $8.74 | 4,400 | — | — |
| 2016-10-26 | $7.98 | $8.77 | 1,400 | — | — |
| 2016-10-25 | $7.95 | $8.74 | 4,000 | — | — |
| 2016-10-24 | $7.95 | $8.74 | 1,100 | — | — |
| 2016-10-21 | $7.65 | $8.41 | 12,900 | — | — |
| 2016-10-20 | $7.63 | $8.39 | 20,800 | — | — |
| 2016-10-19 | $7.95 | $8.69 | 13,800 | — | — |
| 2016-10-18 | $7.65 | $8.36 | 7,800 | — | — |
| 2016-10-17 | $7.55 | $8.25 | 15,300 | — | — |
| 2016-10-14 | $7.42 | $8.11 | 2,700 | — | — |
| 2016-10-13 | $7.25 | $7.92 | 3,200 | — | — |
| 2016-10-12 | $7.25 | $7.92 | 100 | — | — |
| 2016-10-11 | $7.28 | $7.95 | 5,800 | — | — |
| 2016-10-10 | $7.36 | $8.04 | 1,200 | — | — |
| 2016-10-07 | $7.21 | $7.88 | 0 | — | — |
| 2016-10-06 | $7.21 | $7.88 | 15,500 | — | — |
| 2016-10-05 | $7.25 | $7.92 | 3,300 | — | — |
| 2016-10-04 | $7.41 | $8.10 | 7,700 | — | — |
| 2016-10-03 | $7.30 | $7.98 | 500 | — | — |
| 2016-09-30 | $7.07 | $7.73 | 13,000 | — | — |
| 2016-09-29 | $7.31 | $7.99 | 1,800 | — | — |
| 2016-09-28 | $7.23 | $7.90 | 1,900 | — | — |
| 2016-09-27 | $7.21 | $7.88 | 3,900 | — | — |
| 2016-09-26 | $7.19 | $7.86 | 2,000 | — | — |
| 2016-09-23 | $7.06 | $7.71 | 1,300 | — | — |
| 2016-09-22 | $7.04 | $7.69 | 5,600 | — | — |
| 2016-09-21 | $7.14 | $7.80 | 42,900 | — | — |
| 2016-09-20 | $7.21 | $7.88 | 56,400 | — | — |
| 2016-09-19 | $7.12 | $7.78 | 24,500 | — | — |
| 2016-09-16 | $7.03 | $7.68 | 38,900 | — | — |
| 2016-09-15 | $7.62 | $8.33 | 24,200 | — | — |
| 2016-09-14 | $7.19 | $7.86 | 9,400 | — | — |
| 2016-09-13 | $7.23 | $7.90 | 44,800 | — | — |
| 2016-09-12 | $7.28 | $7.95 | 2,900 | — | — |
| 2016-09-09 | $7.44 | $8.13 | 900 | — | — |
| 2016-09-08 | $7.30 | $7.98 | 6,500 | — | — |
| 2016-09-07 | $7.29 | $7.97 | 41,900 | — | — |
| 2016-09-06 | $7.30 | $7.98 | 4,800 | — | — |
| 2016-09-02 | $7.26 | $7.93 | 4,700 | — | — |
| 2016-09-01 | $7.25 | $7.92 | 22,400 | — | — |
| 2016-08-31 | $7.33 | $8.01 | 6,200 | — | — |
| 2016-08-30 | $7.25 | $7.92 | 12,400 | — | — |
| 2016-08-29 | $7.50 | $8.19 | 15,300 | — | — |
| 2016-08-26 | $7.33 | $8.01 | 3,400 | — | — |
| 2016-08-25 | $7.15 | $7.81 | 4,600 | — | — |
| 2016-08-24 | $7.28 | $7.95 | 18,300 | — | — |
| 2016-08-23 | $7.15 | $7.81 | 33,900 | — | — |
| 2016-08-22 | $6.89 | $7.53 | 13,200 | — | — |
| 2016-08-19 | $6.95 | $7.59 | 1,500 | — | — |
| 2016-08-18 | $7.09 | $7.75 | 0 | — | — |
| 2016-08-17 | $7.09 | $7.75 | 1,300 | — | — |
| 2016-08-16 | $7.10 | $7.76 | 2,600 | — | — |
| 2016-08-15 | $7.19 | $7.86 | 14,400 | — | — |
| 2016-08-12 | $7.50 | $8.19 | 11,600 | — | — |
| 2016-08-11 | $7.67 | $8.38 | 4,200 | — | — |
| 2016-08-10 | $7.48 | $8.17 | 44,500 | — | — |
| 2016-08-09 | $7.44 | $8.13 | 3,000 | — | — |
| 2016-08-08 | $7.28 | $7.95 | 6,200 | — | — |
| 2016-08-05 | $7.24 | $7.91 | 4,100 | — | — |
| 2016-08-04 | $7.05 | $7.70 | 2,900 | — | — |
| 2016-08-03 | $7.16 | $7.82 | 1,600 | — | — |
| 2016-08-02 | $7.23 | $7.90 | 2,000 | — | — |
| 2016-08-01 | $7.25 | $7.92 | 1,000 | — | — |
| 2016-07-29 | $7.20 | $7.87 | 400 | — | — |
| 2016-07-28 | $7.15 | $7.81 | 10,100 | — | — |
| 2016-07-27 | $7.00 | $7.65 | 3,300 | — | — |
| 2016-07-26 | $6.96 | $7.60 | 2,600 | — | — |
| 2016-07-25 | $6.80 | $7.43 | 1,900 | — | — |
| 2016-07-22 | $6.80 | $7.43 | 11,600 | — | — |
| 2016-07-21 | $6.70 | $7.32 | 8,700 | — | — |
| 2016-07-20 | $6.60 | $7.16 | 1,300 | — | — |
| 2016-07-19 | $6.60 | $7.16 | 4,100 | — | — |
| 2016-07-18 | $6.56 | $7.11 | 13,000 | — | — |
| 2016-07-15 | $6.58 | $7.14 | 7,900 | — | — |
| 2016-07-14 | $6.65 | $7.21 | 6,200 | — | — |
| 2016-07-13 | $6.48 | $7.03 | 3,000 | — | — |
| 2016-07-12 | $6.65 | $7.21 | 1,400 | — | — |
| 2016-07-11 | $6.47 | $7.02 | 1,900 | — | — |
| 2016-07-08 | $6.44 | $6.98 | 8,000 | — | — |
| 2016-07-07 | $6.40 | $6.94 | 200 | — | — |
| 2016-07-06 | $6.43 | $6.97 | 3,300 | — | — |
| 2016-07-05 | $6.40 | $6.94 | 0 | — | — |
| 2016-07-01 | $6.40 | $6.94 | 3,000 | — | — |
| 2016-06-30 | $6.48 | $7.03 | 100 | — | — |
| 2016-06-29 | $6.49 | $7.04 | 6,000 | — | — |
| 2016-06-28 | $6.10 | $6.61 | 0 | — | — |
| 2016-06-27 | $6.10 | $6.61 | 1,000 | — | — |
| 2016-06-24 | $6.00 | $6.51 | 19,600 | — | — |
| 2016-06-23 | $6.44 | $6.98 | 900 | — | — |
| 2016-06-22 | $6.40 | $6.94 | 14,000 | — | — |
| 2016-06-21 | $6.21 | $6.73 | 0 | — | — |
| 2016-06-20 | $6.21 | $6.73 | 3,700 | — | — |
| 2016-06-17 | $6.13 | $6.65 | 5,200 | — | — |
| 2016-06-16 | $6.21 | $6.73 | 1,200 | — | — |
| 2016-06-15 | $6.31 | $6.84 | 7,000 | — | — |
| 2016-06-14 | $6.00 | $6.51 | 21,100 | — | — |
| 2016-06-13 | $6.50 | $7.05 | 3,800 | — | — |
| 2016-06-10 | $6.41 | $6.95 | 900 | — | — |
| 2016-06-09 | $6.45 | $6.99 | 1,100 | — | — |
| 2016-06-08 | $6.42 | $6.96 | 17,300 | — | — |
| 2016-06-07 | $6.34 | $6.87 | 800 | — | — |
| 2016-06-06 | $6.45 | $6.99 | 900 | — | — |
| 2016-06-03 | $6.30 | $6.83 | 1,800 | — | — |
| 2016-06-02 | $6.11 | $6.63 | 800 | — | — |
| 2016-06-01 | $6.45 | $6.99 | 1,300 | — | — |
| 2016-05-31 | $6.30 | $6.83 | 9,100 | — | — |
| 2016-05-27 | $5.98 | $6.48 | 6,200 | — | — |
| 2016-05-26 | $6.01 | $6.52 | 0 | — | — |
| 2016-05-25 | $6.01 | $6.52 | 1,100 | — | — |
| 2016-05-24 | $6.22 | $6.74 | 8,900 | — | — |
| 2016-05-23 | $6.00 | $6.51 | 13,600 | — | — |
| 2016-05-20 | $5.75 | $6.24 | 9,700 | — | — |
| 2016-05-19 | $5.60 | $6.07 | 2,500 | — | — |
| 2016-05-18 | $5.70 | $6.18 | 2,500 | — | — |
| 2016-05-17 | $5.54 | $6.01 | 1,800 | — | — |
| 2016-05-16 | $5.80 | $6.29 | 12,300 | — | — |
| 2016-05-13 | $6.14 | $6.66 | 2,100 | — | — |
| 2016-05-12 | $6.35 | $6.89 | 400 | — | — |
| 2016-05-11 | $6.44 | $6.98 | 1,100 | — | — |
| 2016-05-10 | $6.20 | $6.72 | 17,200 | — | — |
| 2016-05-09 | $5.68 | $6.16 | 5,200 | — | — |
| 2016-05-06 | $5.45 | $5.91 | 6,600 | — | — |
| 2016-05-05 | $5.42 | $5.88 | 0 | — | — |
| 2016-05-04 | $5.42 | $5.88 | 5,000 | — | — |
| 2016-05-03 | $5.40 | $5.86 | 2,200 | — | — |
| 2016-05-02 | $5.32 | $5.77 | 700 | — | — |
| 2016-04-29 | $5.46 | $5.92 | 0 | — | — |
| 2016-04-28 | $5.46 | $5.92 | 1,900 | — | — |
| 2016-04-27 | $5.50 | $5.96 | 900 | — | — |
| 2016-04-26 | $5.53 | $6.00 | 2,200 | — | — |
| 2016-04-25 | $5.45 | $5.91 | 1,400 | — | — |
| 2016-04-22 | $5.55 | $6.02 | 0 | — | — |
| 2016-04-21 | $5.55 | $6.02 | 4,700 | — | — |
| 2016-04-20 | $5.52 | $5.95 | 6,200 | — | — |
| 2016-04-19 | $5.49 | $5.92 | 1,200 | — | — |
| 2016-04-18 | $5.52 | $5.95 | 0 | — | — |
| 2016-04-15 | $5.52 | $5.95 | 1,000 | — | — |
| 2016-04-14 | $5.60 | $6.04 | 6,800 | — | — |
| 2016-04-13 | $5.48 | $5.91 | 0 | — | — |
| 2016-04-12 | $5.48 | $5.91 | 8,000 | — | — |
| 2016-04-11 | $5.50 | $5.93 | 400 | — | — |
| 2016-04-08 | $5.50 | $5.93 | 300 | — | — |
| 2016-04-07 | $5.50 | $5.93 | 0 | — | — |
| 2016-04-06 | $5.50 | $5.93 | 100 | — | — |
| 2016-04-05 | $5.63 | $6.07 | 2,000 | — | — |
| 2016-04-04 | $5.65 | $6.09 | 5,500 | — | — |
| 2016-04-01 | $5.65 | $6.09 | 700 | — | — |
| 2016-03-31 | $5.55 | $5.99 | 900 | — | — |
| 2016-03-30 | $5.67 | $6.11 | 6,400 | — | — |
| 2016-03-29 | $5.61 | $6.05 | 8,500 | — | — |
| 2016-03-28 | $5.61 | $6.05 | 11,000 | — | — |
| 2016-03-24 | $5.55 | $5.99 | 0 | — | — |
| 2016-03-23 | $5.55 | $5.99 | 0 | — | — |
| 2016-03-22 | $5.55 | $5.99 | 1,500 | — | — |
| 2016-03-21 | $5.54 | $5.97 | 600 | — | — |
| 2016-03-18 | $5.53 | $5.96 | 900 | — | — |
| 2016-03-17 | $5.55 | $5.99 | 1,100 | — | — |
| 2016-03-16 | $5.52 | $5.95 | 300 | — | — |
| 2016-03-15 | $5.45 | $5.88 | 14,500 | — | — |
| 2016-03-14 | $5.42 | $5.85 | 66,300 | — | — |
| 2016-03-11 | $5.35 | $5.77 | 9,400 | — | — |
| 2016-03-10 | $5.20 | $5.61 | 1,000 | — | — |
| 2016-03-09 | $5.29 | $5.71 | 4,800 | — | — |
| 2016-03-08 | $5.05 | $5.45 | 16,200 | — | — |
| 2016-03-07 | $5.00 | $5.39 | 0 | — | — |
| 2016-03-04 | $5.00 | $5.39 | 7,600 | — | — |
| 2016-03-03 | $5.40 | $5.82 | 1,800 | — | — |
| 2016-03-02 | $5.30 | $5.72 | 0 | — | — |
| 2016-03-01 | $5.30 | $5.72 | 0 | — | — |
| 2016-02-29 | $5.30 | $5.72 | 0 | — | — |
| 2016-02-26 | $5.30 | $5.72 | 0 | — | — |
| 2016-02-25 | $5.30 | $5.72 | 0 | — | — |
| 2016-02-24 | $5.30 | $5.72 | 0 | — | — |
| 2016-02-23 | $5.30 | $5.72 | 0 | — | — |
| 2016-02-22 | $5.30 | $5.72 | 0 | — | — |
| 2016-02-19 | $5.30 | $5.72 | 0 | — | — |
| 2016-02-18 | $5.30 | $5.72 | 200 | — | — |
| 2016-02-17 | $5.18 | $5.59 | 0 | — | — |
| 2016-02-16 | $5.18 | $5.59 | 0 | — | — |
| 2016-02-12 | $5.18 | $5.59 | 0 | — | — |
| 2016-02-11 | $5.18 | $5.59 | 0 | — | — |
| 2016-02-10 | $5.18 | $5.59 | 0 | — | — |
| 2016-02-09 | $5.18 | $5.59 | 0 | — | — |
| 2016-02-08 | $5.18 | $5.59 | 0 | — | — |
| 2016-02-05 | $5.18 | $5.59 | 1,000 | — | — |
| 2016-02-04 | $5.06 | $5.46 | 400 | — | — |
| 2016-02-03 | $4.90 | $5.28 | 0 | — | — |
| 2016-02-02 | $4.90 | $5.28 | 200 | — | — |
| 2016-02-01 | $4.95 | $5.34 | 0 | — | — |
| 2016-01-29 | $4.95 | $5.34 | 200 | — | — |
| 2016-01-28 | $5.01 | $5.40 | 400 | — | — |
| 2016-01-27 | $5.10 | $5.50 | 0 | — | — |
| 2016-01-26 | $5.10 | $5.50 | 0 | — | — |
| 2016-01-25 | $5.10 | $5.50 | 100 | — | — |
| 2016-01-22 | $5.00 | $5.39 | 500 | — | — |
| 2016-01-21 | $4.88 | $5.26 | 0 | — | — |
| 2016-01-20 | $4.88 | $5.26 | 12,100 | — | — |
| 2016-01-19 | $5.10 | $5.50 | 500 | — | — |
| 2016-01-15 | $5.40 | $5.79 | 0 | — | — |
| 2016-01-14 | $5.40 | $5.79 | 1,200 | — | — |
| 2016-01-13 | $5.80 | $6.22 | 0 | — | — |
| 2016-01-12 | $5.80 | $6.22 | 0 | — | — |
| 2016-01-11 | $5.80 | $6.22 | 1,700 | — | — |
| 2016-01-08 | $5.80 | $6.22 | 0 | — | — |
| 2016-01-07 | $5.80 | $6.22 | 0 | — | — |
| 2016-01-06 | $5.80 | $6.22 | 0 | — | — |
| 2016-01-05 | $5.80 | $6.22 | 0 | — | — |
| 2016-01-04 | $5.80 | $6.22 | 400 | — | — |