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
- 2012-03-13 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 | $7.38 | $8.93 | 2,280 | — | — |
| 2016-12-29 | $7.34 | $8.89 | 600 | — | — |
| 2016-12-28 | $7.22 | $8.74 | 10,320 | — | — |
| 2016-12-27 | $7.92 | $9.59 | 2,520 | — | — |
| 2016-12-23 | $7.09 | $8.59 | 960 | — | — |
| 2016-12-22 | $6.58 | $7.97 | 240 | — | — |
| 2016-12-21 | $6.73 | $8.08 | 1,440 | — | — |
| 2016-12-20 | $6.75 | $8.10 | 10,200 | — | — |
| 2016-12-19 | $6.94 | $8.33 | 0 | — | — |
| 2016-12-16 | $6.94 | $8.33 | 1,560 | — | — |
| 2016-12-15 | $6.98 | $8.37 | 2,640 | — | — |
| 2016-12-14 | $6.53 | $7.83 | 5,400 | — | — |
| 2016-12-13 | $6.93 | $8.32 | 7,200 | — | — |
| 2016-12-12 | $6.52 | $7.82 | 840 | — | — |
| 2016-12-09 | $6.61 | $7.93 | 2,280 | — | — |
| 2016-12-08 | $6.82 | $8.18 | 2,760 | — | — |
| 2016-12-07 | $6.73 | $8.07 | 600 | — | — |
| 2016-12-06 | $6.75 | $8.10 | 7,440 | — | — |
| 2016-12-05 | $6.60 | $7.92 | 10,920 | — | — |
| 2016-12-02 | $6.73 | $8.08 | 1,800 | — | — |
| 2016-12-01 | $6.58 | $7.88 | 2,160 | — | — |
| 2016-11-30 | $6.80 | $8.15 | 5,040 | — | — |
| 2016-11-29 | $7.10 | $8.51 | 0 | — | — |
| 2016-11-28 | $7.10 | $8.51 | 14,400 | — | — |
| 2016-11-25 | $7.13 | $8.55 | 0 | — | — |
| 2016-11-23 | $7.13 | $8.55 | 360 | — | — |
| 2016-11-22 | $7.16 | $8.58 | 4,680 | — | — |
| 2016-11-21 | $7.04 | $8.44 | 4,080 | — | — |
| 2016-11-18 | $6.97 | $8.35 | 1,080 | — | — |
| 2016-11-17 | $6.92 | $8.29 | 0 | — | — |
| 2016-11-16 | $6.92 | $8.29 | 4,320 | — | — |
| 2016-11-15 | $6.49 | $7.78 | 1,560 | — | — |
| 2016-11-14 | $6.66 | $7.98 | 240 | — | — |
| 2016-11-11 | $7.08 | $8.49 | 13,200 | — | — |
| 2016-11-10 | $7.40 | $8.87 | 29,640 | — | — |
| 2016-11-09 | $7.94 | $9.52 | 1,800 | — | — |
| 2016-11-08 | $8.04 | $9.64 | 1,080 | — | — |
| 2016-11-07 | $7.68 | $9.20 | 720 | — | — |
| 2016-11-04 | $7.93 | $9.50 | 0 | — | — |
| 2016-11-03 | $7.93 | $9.50 | 0 | — | — |
| 2016-11-02 | $7.93 | $9.49 | 0 | — | — |
| 2016-11-01 | $7.93 | $9.49 | 1,080 | — | — |
| 2016-10-31 | $8.07 | $9.66 | 120 | — | — |
| 2016-10-28 | $8.05 | $9.64 | 10,200 | — | — |
| 2016-10-27 | $8.05 | $9.64 | 0 | — | — |
| 2016-10-26 | $8.05 | $9.64 | 0 | — | — |
| 2016-10-25 | $8.05 | $9.64 | 2,280 | — | — |
| 2016-10-24 | $8.06 | $9.65 | 9,840 | — | — |
| 2016-10-21 | $8.04 | $9.63 | 600 | — | — |
| 2016-10-20 | $8.20 | $9.82 | 840 | — | — |
| 2016-10-19 | $7.78 | $9.32 | 840 | — | — |
| 2016-10-18 | $8.05 | $9.64 | 12,480 | — | — |
| 2016-10-17 | $7.71 | $9.23 | 0 | — | — |
| 2016-10-14 | $7.71 | $9.23 | 0 | — | — |
| 2016-10-13 | $7.71 | $9.23 | 0 | — | — |
| 2016-10-12 | $7.71 | $9.23 | 720 | — | — |
| 2016-10-11 | $7.63 | $9.15 | 1,200 | — | — |
| 2016-10-10 | $7.66 | $9.18 | 3,840 | — | — |
| 2016-10-07 | $7.55 | $9.05 | 240 | — | — |
| 2016-10-06 | $7.58 | $9.09 | 360 | — | — |
| 2016-10-05 | $7.49 | $8.98 | 1,920 | — | — |
| 2016-10-04 | $7.35 | $8.81 | 720 | — | — |
| 2016-10-03 | $7.29 | $8.73 | 480 | — | — |
| 2016-09-30 | $7.28 | $8.53 | 3,000 | — | — |
| 2016-09-29 | $7.25 | $8.50 | 14,040 | — | — |
| 2016-09-28 | $7.71 | $9.04 | 35,640 | — | — |
| 2016-09-27 | $7.29 | $8.55 | 1,200 | — | — |
| 2016-09-26 | $7.18 | $8.42 | 960 | — | — |
| 2016-09-23 | $7.38 | $8.65 | 840 | — | — |
| 2016-09-22 | $7.50 | $8.80 | 23,160 | — | — |
| 2016-09-21 | $7.33 | $8.60 | 2,040 | — | — |
| 2016-09-20 | $6.88 | $8.06 | 2,040 | — | — |
| 2016-09-19 | $7.06 | $8.28 | 6,360 | — | — |
| 2016-09-16 | $7.08 | $8.31 | 4,920 | — | — |
| 2016-09-15 | $6.67 | $7.82 | 360 | — | — |
| 2016-09-14 | $6.72 | $7.88 | 15,360 | — | — |
| 2016-09-13 | $7.00 | $8.21 | 1,560 | — | — |
| 2016-09-12 | $7.31 | $8.57 | 12,480 | — | — |
| 2016-09-09 | $7.50 | $8.80 | 2,160 | — | — |
| 2016-09-08 | $7.83 | $9.19 | 3,120 | — | — |
| 2016-09-07 | $7.54 | $8.84 | 600 | — | — |
| 2016-09-06 | $7.94 | $9.31 | 1,560 | — | — |
| 2016-09-02 | $7.69 | $9.02 | 2,040 | — | — |
| 2016-09-01 | $7.66 | $8.98 | 0 | — | — |
| 2016-08-31 | $7.66 | $8.98 | 0 | — | — |
| 2016-08-30 | $7.66 | $8.98 | 2,760 | — | — |
| 2016-08-29 | $7.44 | $8.72 | 1,080 | — | — |
| 2016-08-26 | $7.36 | $8.63 | 5,520 | — | — |
| 2016-08-25 | $7.61 | $8.92 | 240 | — | — |
| 2016-08-24 | $7.43 | $8.71 | 840 | — | — |
| 2016-08-23 | $7.60 | $8.91 | 240 | — | — |
| 2016-08-22 | $7.58 | $8.89 | 0 | — | — |
| 2016-08-19 | $7.58 | $8.89 | 15,600 | — | — |
| 2016-08-18 | $7.58 | $8.89 | 2,880 | — | — |
| 2016-08-17 | $7.58 | $8.89 | 1,800 | — | — |
| 2016-08-16 | $7.75 | $9.08 | 0 | — | — |
| 2016-08-15 | $7.75 | $9.08 | 0 | — | — |
| 2016-08-12 | $7.75 | $9.08 | 0 | — | — |
| 2016-08-11 | $7.75 | $9.08 | 2,760 | — | — |
| 2016-08-10 | $7.79 | $9.13 | 720 | — | — |
| 2016-08-09 | $7.83 | $9.17 | 1,680 | — | — |
| 2016-08-08 | $7.64 | $8.96 | 1,200 | — | — |
| 2016-08-05 | $7.75 | $9.08 | 5,040 | — | — |
| 2016-08-04 | $7.63 | $8.95 | 9,240 | — | — |
| 2016-08-03 | $7.38 | $8.64 | 1,320 | — | — |
| 2016-08-02 | $7.46 | $8.74 | 2,400 | — | — |
| 2016-08-01 | $7.38 | $8.64 | 480 | — | — |
| 2016-07-29 | $7.48 | $8.77 | 4,920 | — | — |
| 2016-07-28 | $7.53 | $8.82 | 1,920 | — | — |
| 2016-07-27 | $7.38 | $8.64 | 360 | — | — |
| 2016-07-26 | $7.28 | $8.52 | 840 | — | — |
| 2016-07-25 | $7.62 | $8.92 | 11,400 | — | — |
| 2016-07-22 | $7.24 | $8.48 | 720 | — | — |
| 2016-07-21 | $7.38 | $8.65 | 1,560 | — | — |
| 2016-07-20 | $7.30 | $8.55 | 3,120 | — | — |
| 2016-07-19 | $7.55 | $8.84 | 3,120 | — | — |
| 2016-07-18 | $7.17 | $8.40 | 16,080 | — | — |
| 2016-07-15 | $7.36 | $8.62 | 4,200 | — | — |
| 2016-07-14 | $7.27 | $8.51 | 6,240 | — | — |
| 2016-07-13 | $6.96 | $8.15 | 27,000 | — | — |
| 2016-07-12 | $7.08 | $8.30 | 2,520 | — | — |
| 2016-07-11 | $6.83 | $8.01 | 13,200 | — | — |
| 2016-07-08 | $6.84 | $8.02 | 17,280 | — | — |
| 2016-07-07 | $6.73 | $7.88 | 0 | — | — |
| 2016-07-06 | $6.73 | $7.88 | 600 | — | — |
| 2016-07-05 | $6.73 | $7.88 | 1,800 | — | — |
| 2016-07-01 | $6.92 | $8.10 | 7,800 | — | — |
| 2016-06-30 | $6.74 | $7.89 | 2,400 | — | — |
| 2016-06-29 | $7.00 | $8.20 | 4,320 | — | — |
| 2016-06-28 | $6.39 | $7.48 | 6,720 | — | — |
| 2016-06-27 | $6.14 | $7.19 | 1,320 | — | — |
| 2016-06-24 | $6.68 | $7.81 | 240 | — | — |
| 2016-06-23 | $6.39 | $7.48 | 2,280 | — | — |
| 2016-06-22 | $6.38 | $7.42 | 1,800 | — | — |
| 2016-06-21 | $6.34 | $7.38 | 1,440 | — | — |
| 2016-06-20 | $6.20 | $7.21 | 3,480 | — | — |
| 2016-06-17 | $6.16 | $7.16 | 240 | — | — |
| 2016-06-16 | $5.85 | $6.81 | 960 | — | — |
| 2016-06-15 | $6.04 | $7.03 | 5,040 | — | — |
| 2016-06-14 | $5.85 | $6.81 | 5,040 | — | — |
| 2016-06-13 | $6.16 | $7.16 | 1,560 | — | — |
| 2016-06-10 | $6.49 | $7.55 | 0 | — | — |
| 2016-06-09 | $6.49 | $7.55 | 1,440 | — | — |
| 2016-06-08 | $6.52 | $7.58 | 2,160 | — | — |
| 2016-06-07 | $5.90 | $6.86 | 360 | — | — |
| 2016-06-06 | $6.03 | $7.01 | 6,000 | — | — |
| 2016-06-03 | $6.23 | $7.24 | 2,040 | — | — |
| 2016-06-02 | $5.84 | $6.80 | 3,120 | — | — |
| 2016-06-01 | $5.79 | $6.73 | 8,520 | — | — |
| 2016-05-31 | $5.97 | $6.94 | 5,760 | — | — |
| 2016-05-27 | $5.81 | $6.75 | 1,800 | — | — |
| 2016-05-26 | $5.83 | $6.78 | 3,000 | — | — |
| 2016-05-25 | $5.88 | $6.83 | 1,320 | — | — |
| 2016-05-24 | $5.96 | $6.93 | 15,000 | — | — |
| 2016-05-23 | $5.71 | $6.64 | 1,680 | — | — |
| 2016-05-20 | $6.08 | $7.07 | 4,200 | — | — |
| 2016-05-19 | $6.16 | $7.16 | 480 | — | — |
| 2016-05-18 | $6.34 | $7.37 | 4,920 | — | — |
| 2016-05-17 | $6.57 | $7.63 | 3,840 | — | — |
| 2016-05-16 | $6.66 | $7.74 | 2,280 | — | — |
| 2016-05-13 | $6.64 | $7.72 | 720 | — | — |
| 2016-05-12 | $6.98 | $8.11 | 5,280 | — | — |
| 2016-05-11 | $6.79 | $7.89 | 3,480 | — | — |
| 2016-05-10 | $6.63 | $7.71 | 5,040 | — | — |
| 2016-05-09 | $6.35 | $7.38 | 11,760 | — | — |
| 2016-05-06 | $6.38 | $7.42 | 240 | — | — |
| 2016-05-05 | $6.48 | $7.54 | 3,000 | — | — |
| 2016-05-04 | $6.47 | $7.52 | 2,040 | — | — |
| 2016-05-03 | $6.28 | $7.29 | 4,560 | — | — |
| 2016-05-02 | $6.58 | $7.65 | 6,120 | — | — |
| 2016-04-29 | $6.75 | $7.84 | 2,040 | — | — |
| 2016-04-28 | $6.72 | $7.80 | 4,920 | — | — |
| 2016-04-27 | $6.63 | $7.71 | 5,880 | — | — |
| 2016-04-26 | $6.68 | $7.76 | 10,320 | — | — |
| 2016-04-25 | $6.43 | $7.47 | 3,840 | — | — |
| 2016-04-22 | $6.47 | $7.51 | 1,680 | — | — |
| 2016-04-21 | $6.27 | $7.28 | 3,360 | — | — |
| 2016-04-20 | $6.53 | $7.58 | 3,840 | — | — |
| 2016-04-19 | $6.53 | $7.59 | 4,440 | — | — |
| 2016-04-18 | $6.65 | $7.73 | 13,800 | — | — |
| 2016-04-15 | $7.48 | $8.68 | 16,680 | — | — |
| 2016-04-14 | $7.88 | $9.15 | 12,240 | — | — |
| 2016-04-13 | $7.73 | $8.98 | 360 | — | — |
| 2016-04-12 | $7.92 | $9.20 | 7,320 | — | — |
| 2016-04-11 | $7.39 | $8.59 | 3,480 | — | — |
| 2016-04-08 | $7.10 | $8.25 | 2,160 | — | — |
| 2016-04-07 | $6.68 | $7.76 | 3,600 | — | — |
| 2016-04-06 | $6.71 | $7.79 | 0 | — | — |
| 2016-04-05 | $6.71 | $7.79 | 600 | — | — |
| 2016-04-04 | $6.86 | $7.97 | 6,360 | — | — |
| 2016-04-01 | $7.17 | $8.32 | 0 | — | — |
| 2016-03-31 | $7.17 | $8.32 | 5,280 | — | — |
| 2016-03-30 | $7.33 | $8.51 | 4,200 | — | — |
| 2016-03-29 | $7.29 | $8.47 | 1,800 | — | — |
| 2016-03-28 | $7.09 | $8.23 | 5,520 | — | — |
| 2016-03-24 | $6.87 | $7.97 | 1,920 | — | — |
| 2016-03-23 | $6.85 | $7.95 | 1,200 | — | — |
| 2016-03-22 | $7.24 | $8.41 | 2,880 | — | — |
| 2016-03-21 | $7.21 | $8.37 | 2,280 | — | — |
| 2016-03-18 | $7.06 | $8.19 | 8,280 | — | — |
| 2016-03-17 | $6.98 | $8.10 | 12,480 | — | — |
| 2016-03-16 | $5.97 | $6.93 | 1,920 | — | — |
| 2016-03-15 | $6.33 | $7.34 | 1,080 | — | — |
| 2016-03-14 | $6.91 | $8.02 | 7,560 | — | — |
| 2016-03-11 | $6.88 | $7.99 | 3,600 | — | — |
| 2016-03-10 | $6.52 | $7.57 | 4,920 | — | — |
| 2016-03-09 | $6.22 | $7.22 | 28,680 | — | — |
| 2016-03-08 | $6.34 | $7.36 | 3,360 | — | — |
| 2016-03-07 | $6.21 | $7.21 | 3,120 | — | — |
| 2016-03-04 | $6.25 | $7.26 | 12,120 | — | — |
| 2016-03-03 | $5.75 | $6.68 | 5,280 | — | — |
| 2016-03-02 | $5.22 | $6.05 | 2,040 | — | — |
| 2016-03-01 | $5.08 | $5.89 | 4,200 | — | — |
| 2016-02-29 | $4.85 | $5.62 | 1,200 | — | — |
| 2016-02-26 | $4.67 | $5.41 | 1,080 | — | — |
| 2016-02-25 | $4.73 | $5.48 | 2,400 | — | — |
| 2016-02-24 | $4.86 | $5.63 | 2,040 | — | — |
| 2016-02-23 | $4.83 | $5.59 | 840 | — | — |
| 2016-02-22 | $4.85 | $5.62 | 4,200 | — | — |
| 2016-02-19 | $4.51 | $5.22 | 3,840 | — | — |
| 2016-02-18 | $4.33 | $5.01 | 5,160 | — | — |
| 2016-02-17 | $4.63 | $5.36 | 2,520 | — | — |
| 2016-02-16 | $4.57 | $5.29 | 1,680 | — | — |
| 2016-02-12 | $4.52 | $5.23 | 26,400 | — | — |
| 2016-02-11 | $4.48 | $5.19 | 4,440 | — | — |
| 2016-02-10 | $4.38 | $5.08 | 1,680 | — | — |
| 2016-02-09 | $4.24 | $4.91 | 2,640 | — | — |
| 2016-02-08 | $4.57 | $5.29 | 1,080 | — | — |
| 2016-02-05 | $4.58 | $5.31 | 1,920 | — | — |
| 2016-02-04 | $4.58 | $5.31 | 9,720 | — | — |
| 2016-02-03 | $4.21 | $4.87 | 10,440 | — | — |
| 2016-02-02 | $3.68 | $4.27 | 9,360 | — | — |
| 2016-02-01 | $4.42 | $5.11 | 4,440 | — | — |
| 2016-01-29 | $4.91 | $5.68 | 6,840 | — | — |
| 2016-01-28 | $3.95 | $4.57 | 12,960 | — | — |
| 2016-01-27 | $3.98 | $4.60 | 1,800 | — | — |
| 2016-01-26 | $3.79 | $4.39 | 4,200 | — | — |
| 2016-01-25 | $3.91 | $4.52 | 1,560 | — | — |
| 2016-01-22 | $4.13 | $4.77 | 18,720 | — | — |
| 2016-01-21 | $3.79 | $4.39 | 1,560 | — | — |
| 2016-01-20 | $4.01 | $4.64 | 19,200 | — | — |
| 2016-01-19 | $4.17 | $4.82 | 2,640 | — | — |
| 2016-01-15 | $4.35 | $5.03 | 5,880 | — | — |
| 2016-01-14 | $4.21 | $4.87 | 10,560 | — | — |
| 2016-01-13 | $4.28 | $4.95 | 11,400 | — | — |
| 2016-01-12 | $3.62 | $4.19 | 1,200 | — | — |
| 2016-01-11 | $3.73 | $4.32 | 3,360 | — | — |
| 2016-01-08 | $4.00 | $4.63 | 4,680 | — | — |
| 2016-01-07 | $4.20 | $4.86 | 5,640 | — | — |
| 2016-01-06 | $4.18 | $4.83 | 4,200 | — | — |
| 2016-01-05 | $4.18 | $4.83 | 2,760 | — | — |
| 2016-01-04 | $4.18 | $4.83 | 4,080 | — | — |