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
- 2016-08-08 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 | $6.75 | $6.75 | 7,400 | — | — |
| 2016-12-29 | $6.52 | $6.52 | 2,100 | — | — |
| 2016-12-28 | $6.29 | $6.29 | 8,600 | — | — |
| 2016-12-27 | $6.25 | $6.25 | 10,500 | — | — |
| 2016-12-23 | $6.00 | $6.00 | 18,800 | — | — |
| 2016-12-22 | $6.10 | $6.10 | 9,900 | — | — |
| 2016-12-21 | $6.00 | $6.00 | 17,900 | — | — |
| 2016-12-20 | $6.46 | $6.46 | 9,800 | — | — |
| 2016-12-19 | $6.80 | $6.80 | 9,300 | — | — |
| 2016-12-16 | $6.80 | $6.80 | 7,700 | — | — |
| 2016-12-15 | $7.00 | $7.00 | 200 | — | — |
| 2016-12-14 | $6.90 | $6.90 | 24,400 | — | — |
| 2016-12-13 | $7.05 | $7.05 | 3,000 | — | — |
| 2016-12-12 | $7.01 | $7.01 | 9,300 | — | — |
| 2016-12-09 | $7.00 | $7.00 | 16,400 | — | — |
| 2016-12-08 | $6.80 | $6.80 | 8,200 | — | — |
| 2016-12-07 | $6.82 | $6.82 | 2,900 | — | — |
| 2016-12-06 | $6.51 | $6.51 | 3,100 | — | — |
| 2016-12-05 | $6.50 | $6.50 | 4,300 | — | — |
| 2016-12-02 | $6.88 | $6.88 | 100 | — | — |
| 2016-12-01 | $6.52 | $6.52 | 3,800 | — | — |
| 2016-11-30 | $6.75 | $6.75 | 4,500 | — | — |
| 2016-11-29 | $6.98 | $6.98 | 9,200 | — | — |
| 2016-11-28 | $6.60 | $6.60 | 1,900 | — | — |
| 2016-11-25 | $7.05 | $7.05 | 500 | — | — |
| 2016-11-23 | $6.85 | $6.85 | 5,500 | — | — |
| 2016-11-22 | $6.98 | $6.98 | 1,600 | — | — |
| 2016-11-21 | $6.61 | $6.61 | 4,200 | — | — |
| 2016-11-18 | $7.20 | $7.20 | 2,400 | — | — |
| 2016-11-17 | $7.20 | $7.20 | 2,900 | — | — |
| 2016-11-16 | $6.95 | $6.95 | 4,200 | — | — |
| 2016-11-15 | $6.69 | $6.69 | 500 | — | — |
| 2016-11-14 | $6.66 | $6.66 | 4,000 | — | — |
| 2016-11-11 | $6.65 | $6.65 | 9,600 | — | — |
| 2016-11-10 | $6.80 | $6.80 | 10,200 | — | — |
| 2016-11-09 | $6.75 | $6.75 | 8,400 | — | — |
| 2016-11-08 | $6.76 | $6.76 | 7,400 | — | — |
| 2016-11-07 | $6.90 | $6.90 | 1,900 | — | — |
| 2016-11-04 | $6.90 | $6.90 | 12,700 | — | — |
| 2016-11-03 | $7.05 | $7.05 | 2,600 | — | — |
| 2016-11-02 | $7.01 | $7.01 | 8,200 | — | — |
| 2016-11-01 | $7.00 | $7.00 | 42,700 | — | — |
| 2016-10-31 | $7.42 | $7.42 | 4,400 | — | — |
| 2016-10-28 | $7.66 | $7.66 | 2,000 | — | — |
| 2016-10-27 | $7.67 | $7.67 | 3,400 | — | — |
| 2016-10-26 | $7.62 | $7.62 | 3,300 | — | — |
| 2016-10-25 | $8.00 | $8.00 | 34,600 | — | — |
| 2016-10-24 | $7.94 | $7.94 | 35,200 | — | — |
| 2016-10-21 | $7.88 | $7.88 | 5,200 | — | — |
| 2016-10-20 | $7.96 | $7.96 | 7,200 | — | — |
| 2016-10-19 | $7.69 | $7.69 | 5,800 | — | — |
| 2016-10-18 | $7.54 | $7.54 | 4,300 | — | — |
| 2016-10-17 | $7.47 | $7.47 | 3,800 | — | — |
| 2016-10-14 | $7.51 | $7.51 | 46,200 | — | — |
| 2016-10-13 | $7.35 | $7.35 | 3,100 | — | — |
| 2016-10-12 | $7.65 | $7.65 | 56,600 | — | — |
| 2016-10-11 | $7.25 | $7.25 | 22,200 | — | — |
| 2016-10-10 | $7.69 | $7.69 | 4,600 | — | — |
| 2016-10-07 | $7.50 | $7.50 | 30,400 | — | — |
| 2016-10-06 | $7.75 | $7.75 | 60,900 | — | — |
| 2016-10-05 | $7.80 | $7.80 | 61,300 | — | — |
| 2016-10-04 | $7.85 | $7.85 | 76,500 | — | — |
| 2016-10-03 | $7.97 | $7.97 | 15,900 | — | — |
| 2016-09-30 | $7.80 | $7.80 | 44,200 | — | — |
| 2016-09-29 | $8.21 | $8.21 | 38,300 | — | — |
| 2016-09-28 | $8.04 | $8.04 | 20,500 | — | — |
| 2016-09-27 | $8.06 | $8.06 | 12,900 | — | — |
| 2016-09-26 | $8.05 | $8.05 | 43,300 | — | — |
| 2016-09-23 | $8.27 | $8.27 | 13,300 | — | — |
| 2016-09-22 | $8.17 | $8.17 | 79,900 | — | — |
| 2016-09-21 | $8.80 | $8.80 | 60,600 | — | — |
| 2016-09-20 | $8.74 | $8.74 | 42,900 | — | — |
| 2016-09-19 | $8.34 | $8.34 | 56,000 | — | — |
| 2016-09-16 | $8.11 | $8.11 | 71,400 | — | — |
| 2016-09-15 | $8.58 | $8.58 | 57,600 | — | — |
| 2016-09-14 | $9.02 | $9.02 | 50,900 | — | — |
| 2016-09-13 | $9.00 | $9.00 | 35,800 | — | — |
| 2016-09-12 | $9.09 | $9.09 | 32,300 | — | — |
| 2016-09-09 | $9.16 | $9.16 | 62,400 | — | — |
| 2016-09-08 | $9.60 | $9.60 | 109,200 | — | — |
| 2016-09-07 | $9.70 | $9.70 | 95,900 | — | — |
| 2016-09-06 | $9.10 | $9.10 | 147,500 | — | — |
| 2016-09-02 | $9.25 | $9.25 | 40,800 | — | — |
| 2016-09-01 | $9.24 | $9.24 | 55,000 | — | — |
| 2016-08-31 | $9.34 | $9.34 | 277,100 | — | — |
| 2016-08-30 | $9.65 | $9.65 | 504,300 | — | — |
| 2016-08-29 | $8.26 | $8.26 | 31,900 | — | — |
| 2016-08-26 | $8.04 | $8.04 | 4,500 | — | — |
| 2016-08-25 | $8.05 | $8.05 | 4,100 | — | — |
| 2016-08-24 | $8.04 | $8.04 | 3,900 | — | — |
| 2016-08-23 | $8.05 | $8.05 | 10,500 | — | — |
| 2016-08-22 | $8.10 | $8.10 | 30,800 | — | — |
| 2016-08-19 | $8.03 | $8.03 | 3,900 | — | — |
| 2016-08-18 | $8.05 | $8.05 | 6,600 | — | — |
| 2016-08-17 | $8.05 | $8.05 | 7,800 | — | — |
| 2016-08-16 | $8.10 | $8.10 | 29,300 | — | — |
| 2016-08-15 | $7.95 | $7.95 | 28,100 | — | — |
| 2016-08-12 | $7.81 | $7.81 | 20,100 | — | — |
| 2016-08-11 | $7.86 | $7.86 | 12,500 | — | — |
| 2016-08-10 | $7.99 | $7.99 | 12,100 | — | — |
| 2016-08-09 | $7.89 | $7.89 | 17,000 | — | — |
| 2016-08-08 | $8.00 | $8.00 | 17,800 | — | — |