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
- 2010-05-03 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 | $7.20 | $7.20 | 580 | — | — |
| 2016-12-29 | $7.10 | $7.10 | 896 | — | — |
| 2016-12-28 | $7.00 | $7.00 | 4,058 | — | — |
| 2016-12-27 | $7.80 | $7.80 | 62 | — | — |
| 2016-12-23 | $8.00 | $8.00 | 70 | — | — |
| 2016-12-22 | $7.80 | $7.80 | 460 | — | — |
| 2016-12-21 | $7.65 | $7.65 | 40 | — | — |
| 2016-12-20 | $7.60 | $7.60 | 1,306 | — | — |
| 2016-12-19 | $7.60 | $7.60 | 980 | — | — |
| 2016-12-16 | $8.00 | $8.00 | 494 | — | — |
| 2016-12-15 | $8.00 | $8.00 | 796 | — | — |
| 2016-12-14 | $7.85 | $7.85 | 430 | — | — |
| 2016-12-13 | $8.00 | $8.00 | 202 | — | — |
| 2016-12-12 | $8.00 | $8.00 | 84 | — | — |
| 2016-12-09 | $8.00 | $8.00 | 228 | — | — |
| 2016-12-08 | $8.00 | $8.00 | 920 | — | — |
| 2016-12-07 | $8.20 | $8.20 | 28 | — | — |
| 2016-12-06 | $8.20 | $8.20 | 2 | — | — |
| 2016-12-05 | $7.60 | $7.60 | 62 | — | — |
| 2016-12-02 | $7.55 | $7.55 | 296 | — | — |
| 2016-12-01 | $7.95 | $7.95 | 728 | — | — |
| 2016-11-30 | $8.00 | $8.00 | 226 | — | — |
| 2016-11-29 | $8.05 | $8.05 | 1,436 | — | — |
| 2016-11-28 | $7.50 | $7.50 | 46 | — | — |
| 2016-11-25 | $8.00 | $8.00 | 0 | — | — |
| 2016-11-23 | $8.00 | $8.00 | 550 | — | — |
| 2016-11-22 | $8.05 | $8.05 | 334 | — | — |
| 2016-11-21 | $8.20 | $8.20 | 70 | — | — |
| 2016-11-18 | $7.95 | $7.95 | 352 | — | — |
| 2016-11-17 | $7.80 | $7.80 | 74 | — | — |
| 2016-11-16 | $7.50 | $7.50 | 654 | — | — |
| 2016-11-15 | $7.50 | $7.50 | 1,430 | — | — |
| 2016-11-14 | $8.50 | $8.50 | 156 | — | — |
| 2016-11-11 | $8.00 | $8.00 | 220 | — | — |
| 2016-11-10 | $8.75 | $8.75 | 306 | — | — |
| 2016-11-09 | $8.25 | $8.25 | 490 | — | — |
| 2016-11-08 | $8.75 | $8.75 | 1,922 | — | — |
| 2016-11-07 | $8.50 | $8.50 | 238 | — | — |
| 2016-11-04 | $8.75 | $8.75 | 230 | — | — |
| 2016-11-03 | $8.75 | $8.75 | 6 | — | — |
| 2016-11-02 | $8.75 | $8.75 | 524 | — | — |
| 2016-11-01 | $8.75 | $8.75 | 416 | — | — |
| 2016-10-31 | $8.75 | $8.75 | 2,178 | — | — |
| 2016-10-28 | $8.75 | $8.75 | 582 | — | — |
| 2016-10-27 | $8.50 | $8.50 | 60 | — | — |
| 2016-10-26 | $8.25 | $8.25 | 1,146 | — | — |
| 2016-10-25 | $8.50 | $8.50 | 2,490 | — | — |
| 2016-10-24 | $8.20 | $8.20 | 308 | — | — |
| 2016-10-21 | $7.55 | $7.55 | 446 | — | — |
| 2016-10-20 | $8.25 | $8.25 | 998 | — | — |
| 2016-10-19 | $7.90 | $7.90 | 86 | — | — |
| 2016-10-18 | $7.55 | $7.55 | 138 | — | — |
| 2016-10-17 | $7.55 | $7.55 | 668 | — | — |
| 2016-10-14 | $8.10 | $8.10 | 802 | — | — |
| 2016-10-13 | $7.50 | $7.50 | 292 | — | — |
| 2016-10-12 | $7.50 | $7.50 | 32 | — | — |
| 2016-10-11 | $8.45 | $8.45 | 890 | — | — |
| 2016-10-10 | $8.00 | $8.00 | 806 | — | — |
| 2016-10-07 | $8.00 | $8.00 | 312 | — | — |
| 2016-10-06 | $7.50 | $7.50 | 0 | — | — |
| 2016-10-05 | $7.50 | $7.50 | 1,204 | — | — |
| 2016-10-04 | $8.25 | $8.25 | 254 | — | — |
| 2016-10-03 | $8.25 | $8.25 | 270 | — | — |
| 2016-09-30 | $7.75 | $7.75 | 86 | — | — |
| 2016-09-29 | $8.25 | $8.25 | 4 | — | — |
| 2016-09-28 | $8.00 | $8.00 | 220 | — | — |
| 2016-09-27 | $8.00 | $8.00 | 494 | — | — |
| 2016-09-26 | $7.80 | $7.80 | 198 | — | — |
| 2016-09-23 | $7.95 | $7.95 | 350 | — | — |
| 2016-09-22 | $8.00 | $8.00 | 220 | — | — |
| 2016-09-21 | $7.80 | $7.80 | 0 | — | — |
| 2016-09-20 | $7.80 | $7.80 | 1,776 | — | — |
| 2016-09-19 | $8.10 | $8.10 | 264 | — | — |
| 2016-09-16 | $8.00 | $8.00 | 154 | — | — |
| 2016-09-15 | $8.00 | $8.00 | 1,104 | — | — |
| 2016-09-14 | $7.80 | $7.80 | 100 | — | — |
| 2016-09-13 | $8.50 | $8.50 | 146 | — | — |
| 2016-09-12 | $8.50 | $8.50 | 468 | — | — |
| 2016-09-09 | $8.50 | $8.50 | 620 | — | — |
| 2016-09-08 | $8.50 | $8.50 | 342 | — | — |
| 2016-09-07 | $8.35 | $8.35 | 2,372 | — | — |
| 2016-09-06 | $8.30 | $8.30 | 40 | — | — |
| 2016-09-02 | $8.40 | $8.40 | 80 | — | — |
| 2016-09-01 | $8.40 | $8.40 | 382 | — | — |
| 2016-08-31 | $7.75 | $7.75 | 256 | — | — |
| 2016-08-30 | $7.95 | $7.95 | 302 | — | — |
| 2016-08-29 | $8.35 | $8.35 | 1,064 | — | — |
| 2016-08-26 | $7.80 | $7.80 | 750 | — | — |
| 2016-08-25 | $8.25 | $8.25 | 1,034 | — | — |
| 2016-08-24 | $7.70 | $7.70 | 494 | — | — |
| 2016-08-23 | $8.20 | $8.20 | 82 | — | — |
| 2016-08-22 | $8.25 | $8.25 | 1,274 | — | — |
| 2016-08-19 | $7.75 | $7.75 | 760 | — | — |
| 2016-08-18 | $7.50 | $7.50 | 1,554 | — | — |
| 2016-08-17 | $8.35 | $8.35 | 598 | — | — |
| 2016-08-16 | $7.90 | $7.90 | 436 | — | — |
| 2016-08-15 | $7.55 | $7.55 | 3,238 | — | — |
| 2016-08-12 | $8.50 | $8.50 | 4,550 | — | — |
| 2016-08-11 | $8.75 | $8.75 | 5,088 | — | — |
| 2016-08-10 | $8.00 | $8.00 | 158 | — | — |
| 2016-08-09 | $8.00 | $8.00 | 344 | — | — |
| 2016-08-08 | $8.45 | $8.45 | 2 | — | — |
| 2016-08-05 | $8.00 | $8.00 | 416 | — | — |
| 2016-08-04 | $7.50 | $7.50 | 408 | — | — |
| 2016-08-03 | $7.25 | $7.25 | 436 | — | — |
| 2016-08-02 | $7.25 | $7.25 | 10 | — | — |
| 2016-08-01 | $7.25 | $7.25 | 88 | — | — |
| 2016-07-29 | $8.45 | $8.45 | 66 | — | — |
| 2016-07-28 | $8.45 | $8.45 | 174 | — | — |
| 2016-07-27 | $7.50 | $7.50 | 186 | — | — |
| 2016-07-26 | $8.45 | $8.45 | 82 | — | — |
| 2016-07-25 | $8.50 | $8.50 | 20 | — | — |
| 2016-07-22 | $7.25 | $7.25 | 944 | — | — |
| 2016-07-21 | $8.00 | $8.00 | 222 | — | — |
| 2016-07-20 | $7.45 | $7.45 | 6 | — | — |
| 2016-07-19 | $7.50 | $7.50 | 462 | — | — |
| 2016-07-18 | $7.25 | $7.25 | 214 | — | — |
| 2016-07-15 | $8.00 | $8.00 | 18 | — | — |
| 2016-07-14 | $6.90 | $6.90 | 4 | — | — |
| 2016-07-13 | $8.00 | $8.00 | 68 | — | — |
| 2016-07-12 | $8.00 | $8.00 | 266 | — | — |
| 2016-07-11 | $7.50 | $7.50 | 2 | — | — |
| 2016-07-08 | $7.50 | $7.50 | 26 | — | — |
| 2016-07-07 | $7.00 | $7.00 | 168 | — | — |
| 2016-07-06 | $8.00 | $8.00 | 0 | — | — |
| 2016-07-05 | $8.00 | $8.00 | 62 | — | — |
| 2016-07-01 | $8.00 | $8.00 | 0 | — | — |
| 2016-06-30 | $8.00 | $8.00 | 152 | — | — |
| 2016-06-29 | $8.00 | $8.00 | 508 | — | — |
| 2016-06-28 | $7.25 | $7.25 | 0 | — | — |
| 2016-06-27 | $7.25 | $7.25 | 192 | — | — |
| 2016-06-24 | $7.25 | $7.25 | 1,288 | — | — |
| 2016-06-23 | $7.50 | $7.50 | 100 | — | — |
| 2016-06-22 | $7.50 | $7.50 | 0 | — | — |
| 2016-06-21 | $7.50 | $7.50 | 50 | — | — |
| 2016-06-20 | $8.25 | $8.25 | 310 | — | — |
| 2016-06-17 | $8.25 | $8.25 | 568 | — | — |
| 2016-06-16 | $8.05 | $8.05 | 34 | — | — |
| 2016-06-15 | $8.25 | $8.25 | 72 | — | — |
| 2016-06-14 | $6.95 | $6.95 | 158 | — | — |
| 2016-06-13 | $8.00 | $8.00 | 754 | — | — |
| 2016-06-10 | $8.10 | $8.10 | 78 | — | — |
| 2016-06-09 | $8.25 | $8.25 | 0 | — | — |
| 2016-06-08 | $8.25 | $8.25 | 110 | — | — |
| 2016-06-07 | $8.25 | $8.25 | 54 | — | — |
| 2016-06-06 | $8.05 | $8.05 | 194 | — | — |
| 2016-06-03 | $8.00 | $8.00 | 566 | — | — |
| 2016-06-02 | $8.25 | $8.25 | 384 | — | — |
| 2016-06-01 | $8.25 | $8.25 | 242 | — | — |
| 2016-05-31 | $7.50 | $7.50 | 324 | — | — |
| 2016-05-27 | $7.50 | $7.50 | 392 | — | — |
| 2016-05-26 | $7.65 | $7.65 | 0 | — | — |
| 2016-05-25 | $7.65 | $7.65 | 1,828 | — | — |
| 2016-05-24 | $7.25 | $7.25 | 552 | — | — |
| 2016-05-23 | $7.25 | $7.25 | 270 | — | — |
| 2016-05-20 | $7.15 | $7.15 | 2,184 | — | — |
| 2016-05-19 | $7.15 | $7.15 | 362 | — | — |
| 2016-05-18 | $7.30 | $7.30 | 1,112 | — | — |
| 2016-05-17 | $7.45 | $7.45 | 74 | — | — |
| 2016-05-16 | $7.25 | $7.25 | 58 | — | — |
| 2016-05-13 | $7.50 | $7.50 | 1,018 | — | — |
| 2016-05-12 | $7.85 | $7.85 | 142 | — | — |
| 2016-05-11 | $7.90 | $7.90 | 648 | — | — |
| 2016-05-10 | $8.05 | $8.05 | 784 | — | — |
| 2016-05-09 | $8.05 | $8.05 | 1,184 | — | — |
| 2016-05-06 | $8.00 | $8.00 | 882 | — | — |
| 2016-05-05 | $8.10 | $8.10 | 604 | — | — |
| 2016-05-04 | $8.40 | $8.40 | 228 | — | — |
| 2016-05-03 | $8.40 | $8.40 | 508 | — | — |
| 2016-05-02 | $8.70 | $8.70 | 224 | — | — |
| 2016-04-29 | $8.75 | $8.75 | 384 | — | — |
| 2016-04-28 | $8.50 | $8.50 | 984 | — | — |
| 2016-04-27 | $9.00 | $9.00 | 384 | — | — |
| 2016-04-26 | $8.80 | $8.80 | 72 | — | — |
| 2016-04-25 | $8.75 | $8.75 | 722 | — | — |
| 2016-04-22 | $8.50 | $8.50 | 806 | — | — |
| 2016-04-21 | $9.00 | $9.00 | 870 | — | — |
| 2016-04-20 | $8.45 | $8.45 | 46 | — | — |
| 2016-04-19 | $8.45 | $8.45 | 10 | — | — |
| 2016-04-18 | $9.00 | $9.00 | 78 | — | — |
| 2016-04-15 | $7.75 | $7.75 | 1,250 | — | — |
| 2016-04-14 | $8.05 | $8.05 | 104 | — | — |
| 2016-04-13 | $9.00 | $9.00 | 1,226 | — | — |
| 2016-04-12 | $8.75 | $8.75 | 482 | — | — |
| 2016-04-11 | $8.05 | $8.05 | 3,794 | — | — |
| 2016-04-08 | $8.00 | $8.00 | 0 | — | — |
| 2016-04-07 | $8.00 | $8.00 | 442 | — | — |
| 2016-04-06 | $8.20 | $8.20 | 512 | — | — |
| 2016-04-05 | $8.50 | $8.50 | 628 | — | — |
| 2016-04-04 | $8.00 | $8.00 | 194 | — | — |
| 2016-04-01 | $8.25 | $8.25 | 826 | — | — |
| 2016-03-31 | $9.25 | $9.25 | 3,370 | — | — |
| 2016-03-30 | $8.00 | $8.00 | 1,144 | — | — |
| 2016-03-29 | $7.50 | $7.50 | 348 | — | — |
| 2016-03-28 | $7.50 | $7.50 | 50 | — | — |
| 2016-03-24 | $7.50 | $7.50 | 652 | — | — |
| 2016-03-23 | $6.50 | $6.50 | 2,016 | — | — |
| 2016-03-22 | $7.50 | $7.50 | 1,686 | — | — |
| 2016-03-21 | $8.50 | $8.50 | 506 | — | — |
| 2016-03-18 | $8.25 | $8.25 | 2,164 | — | — |
| 2016-03-17 | $7.35 | $7.35 | 274 | — | — |
| 2016-03-16 | $6.85 | $6.85 | 1,476 | — | — |
| 2016-03-15 | $6.20 | $6.20 | 2,534 | — | — |
| 2016-03-14 | $6.80 | $6.80 | 1,868 | — | — |
| 2016-03-11 | $7.00 | $7.00 | 408 | — | — |
| 2016-03-10 | $6.65 | $6.65 | 10 | — | — |
| 2016-03-09 | $6.85 | $6.85 | 636 | — | — |
| 2016-03-08 | $7.00 | $7.00 | 1,360 | — | — |
| 2016-03-07 | $7.00 | $7.00 | 214 | — | — |
| 2016-03-04 | $8.10 | $8.10 | 9,118 | — | — |
| 2016-03-03 | $7.00 | $7.00 | 1,718 | — | — |
| 2016-03-02 | $6.10 | $6.10 | 400 | — | — |
| 2016-03-01 | $7.00 | $7.00 | 40 | — | — |
| 2016-02-29 | $7.00 | $7.00 | 578 | — | — |
| 2016-02-26 | $6.75 | $6.75 | 0 | — | — |
| 2016-02-25 | $6.75 | $6.75 | 66 | — | — |
| 2016-02-24 | $6.95 | $6.95 | 300 | — | — |
| 2016-02-23 | $6.90 | $6.90 | 22 | — | — |
| 2016-02-22 | $6.95 | $6.95 | 42 | — | — |
| 2016-02-19 | $6.50 | $6.50 | 8 | — | — |
| 2016-02-18 | $6.50 | $6.50 | 152 | — | — |
| 2016-02-17 | $6.50 | $6.50 | 94 | — | — |
| 2016-02-16 | $6.50 | $6.50 | 254 | — | — |
| 2016-02-12 | $6.25 | $6.25 | 76 | — | — |
| 2016-02-11 | $6.25 | $6.25 | 130 | — | — |
| 2016-02-10 | $6.25 | $6.25 | 216 | — | — |
| 2016-02-09 | $6.10 | $6.10 | 830 | — | — |
| 2016-02-08 | $7.00 | $7.00 | 486 | — | — |
| 2016-02-05 | $6.95 | $6.95 | 80 | — | — |
| 2016-02-04 | $7.00 | $7.00 | 1,004 | — | — |
| 2016-02-03 | $5.80 | $5.80 | 444 | — | — |
| 2016-02-02 | $7.00 | $7.00 | 0 | — | — |
| 2016-02-01 | $7.00 | $7.00 | 10 | — | — |
| 2016-01-29 | $7.00 | $7.00 | 76 | — | — |
| 2016-01-28 | $7.00 | $7.00 | 32 | — | — |
| 2016-01-27 | $7.00 | $7.00 | 532 | — | — |
| 2016-01-26 | $6.95 | $6.95 | 1,548 | — | — |
| 2016-01-25 | $6.25 | $6.25 | 90 | — | — |
| 2016-01-22 | $6.85 | $6.85 | 248 | — | — |
| 2016-01-21 | $7.00 | $7.00 | 450 | — | — |
| 2016-01-20 | $5.55 | $5.55 | 434 | — | — |
| 2016-01-19 | $6.50 | $6.50 | 570 | — | — |
| 2016-01-15 | $6.50 | $6.50 | 472 | — | — |
| 2016-01-14 | $6.50 | $6.50 | 870 | — | — |
| 2016-01-13 | $6.00 | $6.00 | 178 | — | — |
| 2016-01-12 | $6.45 | $6.45 | 1,014 | — | — |
| 2016-01-11 | $7.00 | $7.00 | 20 | — | — |
| 2016-01-08 | $6.85 | $6.85 | 98 | — | — |
| 2016-01-07 | $7.50 | $7.50 | 0 | — | — |
| 2016-01-06 | $7.50 | $7.50 | 328 | — | — |
| 2016-01-05 | $6.50 | $6.50 | 0 | — | — |
| 2016-01-04 | $6.50 | $6.50 | 242 | — | — |