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
- 2015-11-19 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 | 26,600 | — | — |
| 2016-12-29 | $6.85 | $6.85 | 22,500 | — | — |
| 2016-12-28 | $6.85 | $6.85 | 26,400 | — | — |
| 2016-12-27 | $7.00 | $7.00 | 23,700 | — | — |
| 2016-12-23 | $6.85 | $6.85 | 21,900 | — | — |
| 2016-12-22 | $6.65 | $6.65 | 21,400 | — | — |
| 2016-12-21 | $6.80 | $6.80 | 44,300 | — | — |
| 2016-12-20 | $6.65 | $6.65 | 25,700 | — | — |
| 2016-12-19 | $6.40 | $6.40 | 31,400 | — | — |
| 2016-12-16 | $6.10 | $6.10 | 46,000 | — | — |
| 2016-12-15 | $6.10 | $6.10 | 25,100 | — | — |
| 2016-12-14 | $6.00 | $6.00 | 40,400 | — | — |
| 2016-12-13 | $6.25 | $6.25 | 13,800 | — | — |
| 2016-12-12 | $6.30 | $6.30 | 23,100 | — | — |
| 2016-12-09 | $6.70 | $6.70 | 15,300 | — | — |
| 2016-12-08 | $6.80 | $6.80 | 21,000 | — | — |
| 2016-12-07 | $6.40 | $6.40 | 39,300 | — | — |
| 2016-12-06 | $6.40 | $6.40 | 25,900 | — | — |
| 2016-12-05 | $6.25 | $6.25 | 33,500 | — | — |
| 2016-12-02 | $6.15 | $6.15 | 45,500 | — | — |
| 2016-12-01 | $6.25 | $6.25 | 18,800 | — | — |
| 2016-11-30 | $6.55 | $6.55 | 13,600 | — | — |
| 2016-11-29 | $6.90 | $6.90 | 14,100 | — | — |
| 2016-11-28 | $6.85 | $6.85 | 13,700 | — | — |
| 2016-11-25 | $7.30 | $7.30 | 7,700 | — | — |
| 2016-11-23 | $7.05 | $7.05 | 24,400 | — | — |
| 2016-11-22 | $7.35 | $7.35 | 24,500 | — | — |
| 2016-11-21 | $7.55 | $7.55 | 6,900 | — | — |
| 2016-11-18 | $7.60 | $7.60 | 15,900 | — | — |
| 2016-11-17 | $7.65 | $7.65 | 16,700 | — | — |
| 2016-11-16 | $7.35 | $7.35 | 16,100 | — | — |
| 2016-11-15 | $7.35 | $7.35 | 18,200 | — | — |
| 2016-11-14 | $7.50 | $7.50 | 31,300 | — | — |
| 2016-11-11 | $7.30 | $7.30 | 49,800 | — | — |
| 2016-11-10 | $6.60 | $6.60 | 84,800 | — | — |
| 2016-11-09 | $6.30 | $6.30 | 83,100 | — | — |
| 2016-11-08 | $6.60 | $6.60 | 24,200 | — | — |
| 2016-11-07 | $6.55 | $6.55 | 38,500 | — | — |
| 2016-11-04 | $6.35 | $6.35 | 19,700 | — | — |
| 2016-11-03 | $6.25 | $6.25 | 26,700 | — | — |
| 2016-11-02 | $6.40 | $6.40 | 42,000 | — | — |
| 2016-11-01 | $7.15 | $7.15 | 41,800 | — | — |
| 2016-10-31 | $6.70 | $6.70 | 33,900 | — | — |
| 2016-10-28 | $6.87 | $6.87 | 32,300 | — | — |
| 2016-10-27 | $7.06 | $7.06 | 23,700 | — | — |
| 2016-10-26 | $6.90 | $6.90 | 23,300 | — | — |
| 2016-10-25 | $7.08 | $7.08 | 51,900 | — | — |
| 2016-10-24 | $7.39 | $7.39 | 35,700 | — | — |
| 2016-10-21 | $7.40 | $7.40 | 24,000 | — | — |
| 2016-10-20 | $7.31 | $7.31 | 64,300 | — | — |
| 2016-10-19 | $7.11 | $7.11 | 43,200 | — | — |
| 2016-10-18 | $7.34 | $7.34 | 27,100 | — | — |
| 2016-10-17 | $7.22 | $7.22 | 29,400 | — | — |
| 2016-10-14 | $7.29 | $7.29 | 27,600 | — | — |
| 2016-10-13 | $7.47 | $7.47 | 44,500 | — | — |
| 2016-10-12 | $7.97 | $7.97 | 23,600 | — | — |
| 2016-10-11 | $8.17 | $8.17 | 18,600 | — | — |
| 2016-10-10 | $8.50 | $8.50 | 28,600 | — | — |
| 2016-10-07 | $8.22 | $8.22 | 24,300 | — | — |
| 2016-10-06 | $8.71 | $8.71 | 102,200 | — | — |
| 2016-10-05 | $8.33 | $8.33 | 33,900 | — | — |
| 2016-10-04 | $8.17 | $8.17 | 26,800 | — | — |
| 2016-10-03 | $8.27 | $8.27 | 86,800 | — | — |
| 2016-09-30 | $7.88 | $7.88 | 34,200 | — | — |
| 2016-09-29 | $7.69 | $7.69 | 47,500 | — | — |
| 2016-09-28 | $7.90 | $7.90 | 45,600 | — | — |
| 2016-09-27 | $7.67 | $7.67 | 48,400 | — | — |
| 2016-09-26 | $7.57 | $7.57 | 14,500 | — | — |
| 2016-09-23 | $7.61 | $7.61 | 13,100 | — | — |
| 2016-09-22 | $7.79 | $7.79 | 52,400 | — | — |
| 2016-09-21 | $7.73 | $7.73 | 59,500 | — | — |
| 2016-09-20 | $7.69 | $7.69 | 113,000 | — | — |
| 2016-09-19 | $7.49 | $7.49 | 23,100 | — | — |
| 2016-09-16 | $7.35 | $7.35 | 41,600 | — | — |
| 2016-09-15 | $7.34 | $7.34 | 18,800 | — | — |
| 2016-09-14 | $7.22 | $7.22 | 20,500 | — | — |
| 2016-09-13 | $7.13 | $7.13 | 24,400 | — | — |
| 2016-09-12 | $7.42 | $7.42 | 27,400 | — | — |
| 2016-09-09 | $7.27 | $7.27 | 36,900 | — | — |
| 2016-09-08 | $7.58 | $7.58 | 11,300 | — | — |
| 2016-09-07 | $7.49 | $7.49 | 37,000 | — | — |
| 2016-09-06 | $7.24 | $7.24 | 29,400 | — | — |
| 2016-09-02 | $7.27 | $7.27 | 31,700 | — | — |
| 2016-09-01 | $7.25 | $7.25 | 17,800 | — | — |
| 2016-08-31 | $7.24 | $7.24 | 18,000 | — | — |
| 2016-08-30 | $7.15 | $7.15 | 10,800 | — | — |
| 2016-08-29 | $7.35 | $7.35 | 15,400 | — | — |
| 2016-08-26 | $7.31 | $7.31 | 6,000 | — | — |
| 2016-08-25 | $7.44 | $7.44 | 10,500 | — | — |
| 2016-08-24 | $7.37 | $7.37 | 34,500 | — | — |
| 2016-08-23 | $7.51 | $7.51 | 32,900 | — | — |
| 2016-08-22 | $7.58 | $7.58 | 20,700 | — | — |
| 2016-08-19 | $7.54 | $7.54 | 36,000 | — | — |
| 2016-08-18 | $7.42 | $7.42 | 13,900 | — | — |
| 2016-08-17 | $7.29 | $7.29 | 19,900 | — | — |
| 2016-08-16 | $7.32 | $7.32 | 26,900 | — | — |
| 2016-08-15 | $7.01 | $7.01 | 61,600 | — | — |
| 2016-08-12 | $7.44 | $7.44 | 10,100 | — | — |
| 2016-08-11 | $7.24 | $7.24 | 35,100 | — | — |
| 2016-08-10 | $7.59 | $7.59 | 9,000 | — | — |
| 2016-08-09 | $7.61 | $7.61 | 11,100 | — | — |
| 2016-08-08 | $7.70 | $7.70 | 15,200 | — | — |
| 2016-08-05 | $7.69 | $7.69 | 18,100 | — | — |
| 2016-08-04 | $7.36 | $7.36 | 18,100 | — | — |
| 2016-08-03 | $7.73 | $7.73 | 30,000 | — | — |
| 2016-08-02 | $7.63 | $7.63 | 9,900 | — | — |
| 2016-08-01 | $7.79 | $7.79 | 31,700 | — | — |
| 2016-07-29 | $7.82 | $7.82 | 31,500 | — | — |
| 2016-07-28 | $7.96 | $7.96 | 23,600 | — | — |
| 2016-07-27 | $7.98 | $7.98 | 37,600 | — | — |
| 2016-07-26 | $7.79 | $7.79 | 12,600 | — | — |
| 2016-07-25 | $7.82 | $7.82 | 12,800 | — | — |
| 2016-07-22 | $7.76 | $7.76 | 20,700 | — | — |
| 2016-07-21 | $7.94 | $7.94 | 21,400 | — | — |
| 2016-07-20 | $8.06 | $8.06 | 41,100 | — | — |
| 2016-07-19 | $7.87 | $7.87 | 25,100 | — | — |
| 2016-07-18 | $8.07 | $8.07 | 16,400 | — | — |
| 2016-07-15 | $8.05 | $8.05 | 22,200 | — | — |
| 2016-07-14 | $7.71 | $7.71 | 28,400 | — | — |
| 2016-07-13 | $7.87 | $7.87 | 21,800 | — | — |
| 2016-07-12 | $8.18 | $8.18 | 45,200 | — | — |
| 2016-07-11 | $7.85 | $7.85 | 33,400 | — | — |
| 2016-07-08 | $7.67 | $7.67 | 30,000 | — | — |
| 2016-07-07 | $7.33 | $7.33 | 31,700 | — | — |
| 2016-07-06 | $7.26 | $7.26 | 37,600 | — | — |
| 2016-07-05 | $7.18 | $7.18 | 28,000 | — | — |
| 2016-07-01 | $7.47 | $7.47 | 21,100 | — | — |
| 2016-06-30 | $7.54 | $7.54 | 26,900 | — | — |
| 2016-06-29 | $7.47 | $7.47 | 21,200 | — | — |
| 2016-06-28 | $7.52 | $7.52 | 57,700 | — | — |
| 2016-06-27 | $7.65 | $7.65 | 62,000 | — | — |
| 2016-06-24 | $7.10 | $7.10 | 1,004,600 | — | — |
| 2016-06-23 | $7.41 | $7.41 | 79,700 | — | — |
| 2016-06-22 | $6.95 | $6.95 | 57,700 | — | — |
| 2016-06-21 | $6.68 | $6.68 | 41,200 | — | — |
| 2016-06-20 | $6.17 | $6.17 | 56,200 | — | — |
| 2016-06-17 | $6.34 | $6.34 | 123,100 | — | — |
| 2016-06-16 | $6.95 | $6.95 | 40,100 | — | — |
| 2016-06-15 | $6.65 | $6.65 | 68,500 | — | — |
| 2016-06-14 | $6.34 | $6.34 | 73,200 | — | — |
| 2016-06-13 | $6.99 | $6.99 | 80,900 | — | — |
| 2016-06-10 | $8.20 | $8.20 | 21,500 | — | — |
| 2016-06-09 | $8.19 | $8.19 | 22,400 | — | — |
| 2016-06-08 | $8.28 | $8.28 | 27,200 | — | — |
| 2016-06-07 | $8.08 | $8.08 | 55,300 | — | — |
| 2016-06-06 | $7.90 | $7.90 | 39,700 | — | — |
| 2016-06-03 | $7.66 | $7.66 | 34,800 | — | — |
| 2016-06-02 | $7.50 | $7.50 | 45,800 | — | — |
| 2016-06-01 | $7.78 | $7.78 | 33,700 | — | — |
| 2016-05-31 | $7.85 | $7.85 | 90,600 | — | — |
| 2016-05-27 | $8.02 | $8.02 | 78,400 | — | — |
| 2016-05-26 | $8.77 | $8.77 | 32,800 | — | — |
| 2016-05-25 | $8.99 | $8.99 | 61,200 | — | — |
| 2016-05-24 | $9.95 | $9.95 | 59,400 | — | — |
| 2016-05-23 | $10.30 | $10.30 | 48,800 | — | — |
| 2016-05-20 | $10.30 | $10.30 | 8,400 | — | — |
| 2016-05-19 | $10.02 | $10.02 | 31,000 | — | — |
| 2016-05-18 | $9.94 | $9.94 | 6,800 | — | — |
| 2016-05-17 | $10.47 | $10.47 | 10,300 | — | — |
| 2016-05-16 | $10.17 | $10.17 | 8,600 | — | — |
| 2016-05-13 | $10.65 | $10.65 | 18,600 | — | — |
| 2016-05-12 | $11.39 | $11.39 | 9,700 | — | — |
| 2016-05-11 | $11.18 | $11.18 | 11,500 | — | — |
| 2016-05-10 | $11.09 | $11.09 | 22,000 | — | — |
| 2016-05-09 | $11.08 | $11.08 | 53,800 | — | — |
| 2016-05-06 | $11.37 | $11.37 | 15,600 | — | — |
| 2016-05-05 | $11.20 | $11.20 | 14,400 | — | — |
| 2016-05-04 | $11.15 | $11.15 | 19,100 | — | — |
| 2016-05-03 | $10.57 | $10.57 | 14,400 | — | — |
| 2016-05-02 | $11.15 | $11.15 | 22,100 | — | — |
| 2016-04-29 | $11.45 | $11.45 | 12,300 | — | — |
| 2016-04-28 | $12.41 | $12.41 | 9,500 | — | — |
| 2016-04-27 | $12.44 | $12.44 | 14,600 | — | — |
| 2016-04-26 | $10.98 | $10.98 | 14,900 | — | — |
| 2016-04-25 | $9.92 | $9.92 | 13,200 | — | — |
| 2016-04-22 | $9.96 | $9.96 | 14,300 | — | — |
| 2016-04-21 | $10.02 | $10.02 | 16,300 | — | — |
| 2016-04-20 | $9.99 | $9.99 | 19,000 | — | — |
| 2016-04-19 | $10.01 | $10.01 | 12,900 | — | — |
| 2016-04-18 | $10.04 | $10.04 | 7,400 | — | — |
| 2016-04-15 | $9.84 | $9.84 | 23,600 | — | — |
| 2016-04-14 | $9.86 | $9.86 | 12,500 | — | — |
| 2016-04-13 | $9.79 | $9.79 | 25,400 | — | — |
| 2016-04-12 | $9.43 | $9.43 | 24,500 | — | — |
| 2016-04-11 | $9.33 | $9.33 | 16,400 | — | — |
| 2016-04-08 | $10.16 | $10.16 | 12,500 | — | — |
| 2016-04-07 | $9.87 | $9.87 | 14,600 | — | — |
| 2016-04-06 | $9.52 | $9.52 | 19,000 | — | — |
| 2016-04-05 | $9.30 | $9.30 | 9,300 | — | — |
| 2016-04-04 | $9.29 | $9.29 | 39,900 | — | — |
| 2016-04-01 | $8.95 | $8.95 | 18,400 | — | — |
| 2016-03-31 | $8.60 | $8.60 | 52,800 | — | — |
| 2016-03-30 | $8.70 | $8.70 | 38,900 | — | — |
| 2016-03-29 | $7.85 | $7.85 | 20,400 | — | — |
| 2016-03-28 | $8.15 | $8.15 | 7,700 | — | — |
| 2016-03-24 | $8.50 | $8.50 | 30,800 | — | — |
| 2016-03-23 | $9.06 | $9.06 | 22,900 | — | — |
| 2016-03-22 | $8.86 | $8.86 | 27,000 | — | — |
| 2016-03-21 | $8.70 | $8.70 | 16,300 | — | — |
| 2016-03-18 | $8.54 | $8.54 | 233,500 | — | — |
| 2016-03-17 | $8.97 | $8.97 | 34,900 | — | — |
| 2016-03-16 | $10.75 | $10.75 | 120,200 | — | — |
| 2016-03-15 | $10.20 | $10.20 | 69,200 | — | — |
| 2016-03-14 | $9.65 | $9.65 | 37,800 | — | — |
| 2016-03-11 | $7.14 | $7.14 | 16,300 | — | — |
| 2016-03-10 | $6.97 | $6.97 | 7,800 | — | — |
| 2016-03-09 | $7.02 | $7.02 | 11,400 | — | — |
| 2016-03-08 | $6.98 | $6.98 | 14,700 | — | — |
| 2016-03-07 | $7.25 | $7.25 | 44,800 | — | — |
| 2016-03-04 | $7.10 | $7.10 | 40,500 | — | — |
| 2016-03-03 | $8.30 | $8.30 | 16,200 | — | — |
| 2016-03-02 | $8.44 | $8.44 | 4,200 | — | — |
| 2016-03-01 | $8.18 | $8.18 | 16,300 | — | — |
| 2016-02-29 | $7.77 | $7.77 | 17,900 | — | — |
| 2016-02-26 | $8.40 | $8.40 | 16,600 | — | — |
| 2016-02-25 | $7.89 | $7.89 | 54,100 | — | — |
| 2016-02-24 | $8.38 | $8.38 | 15,800 | — | — |
| 2016-02-23 | $8.65 | $8.65 | 14,300 | — | — |
| 2016-02-22 | $8.65 | $8.65 | 41,400 | — | — |
| 2016-02-19 | $8.65 | $8.65 | 11,700 | — | — |
| 2016-02-18 | $8.39 | $8.39 | 12,500 | — | — |
| 2016-02-17 | $8.21 | $8.21 | 26,300 | — | — |
| 2016-02-16 | $8.25 | $8.25 | 8,100 | — | — |
| 2016-02-12 | $8.00 | $8.00 | 2,000 | — | — |
| 2016-02-11 | $6.85 | $6.85 | 7,200 | — | — |
| 2016-02-10 | $6.94 | $6.94 | 8,600 | — | — |
| 2016-02-09 | $6.30 | $6.30 | 9,100 | — | — |
| 2016-02-08 | $5.37 | $5.37 | 26,900 | — | — |
| 2016-02-05 | $7.21 | $7.21 | 10,300 | — | — |
| 2016-02-04 | $7.37 | $7.37 | 12,500 | — | — |
| 2016-02-03 | $7.32 | $7.32 | 21,200 | — | — |
| 2016-02-02 | $7.33 | $7.33 | 27,500 | — | — |
| 2016-02-01 | $7.71 | $7.71 | 42,400 | — | — |
| 2016-01-29 | $7.83 | $7.83 | 25,800 | — | — |
| 2016-01-28 | $9.03 | $9.03 | 15,500 | — | — |
| 2016-01-27 | $9.57 | $9.57 | 51,900 | — | — |
| 2016-01-26 | $11.59 | $11.59 | 32,600 | — | — |
| 2016-01-25 | $11.35 | $11.35 | 56,100 | — | — |
| 2016-01-22 | $12.47 | $12.47 | 24,200 | — | — |
| 2016-01-21 | $12.25 | $12.25 | 12,700 | — | — |
| 2016-01-20 | $12.16 | $12.16 | 31,900 | — | — |
| 2016-01-19 | $12.35 | $12.35 | 44,800 | — | — |
| 2016-01-15 | $13.00 | $13.00 | 43,300 | — | — |
| 2016-01-14 | $10.62 | $10.62 | 30,800 | — | — |
| 2016-01-13 | $10.22 | $10.22 | 55,300 | — | — |
| 2016-01-12 | $11.89 | $11.89 | 33,500 | — | — |
| 2016-01-11 | $11.97 | $11.97 | 29,000 | — | — |
| 2016-01-08 | $11.86 | $11.86 | 18,100 | — | — |
| 2016-01-07 | $12.45 | $12.45 | 62,100 | — | — |
| 2016-01-06 | $14.47 | $14.47 | 48,400 | — | — |
| 2016-01-05 | $14.98 | $14.98 | 161,700 | — | — |
| 2016-01-04 | $12.19 | $12.19 | 54,500 | — | — |