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
- 2009-12-21 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 | $6.90 | $6.90 | 2,974 | — | — |
| 2016-12-29 | $7.50 | $7.50 | 2,624 | — | — |
| 2016-12-28 | $7.50 | $7.50 | 2,414 | — | — |
| 2016-12-27 | $7.50 | $7.50 | 4,336 | — | — |
| 2016-12-23 | $7.50 | $7.50 | 5,676 | — | — |
| 2016-12-22 | $10.50 | $10.50 | 2,720 | — | — |
| 2016-12-21 | $11.00 | $11.00 | 470 | — | — |
| 2016-12-20 | $10.75 | $10.75 | 1,208 | — | — |
| 2016-12-19 | $10.75 | $10.75 | 1,714 | — | — |
| 2016-12-16 | $10.75 | $10.75 | 1,820 | — | — |
| 2016-12-15 | $12.25 | $12.25 | 26 | — | — |
| 2016-12-14 | $13.00 | $13.00 | 956 | — | — |
| 2016-12-13 | $12.25 | $12.25 | 1,548 | — | — |
| 2016-12-12 | $14.45 | $14.45 | 420 | — | — |
| 2016-12-09 | $14.00 | $14.00 | 244 | — | — |
| 2016-12-08 | $13.35 | $13.35 | 382 | — | — |
| 2016-12-07 | $13.50 | $13.50 | 1,156 | — | — |
| 2016-12-06 | $14.00 | $14.00 | 754 | — | — |
| 2016-12-05 | $13.50 | $13.50 | 336 | — | — |
| 2016-12-02 | $13.00 | $13.00 | 418 | — | — |
| 2016-12-01 | $12.75 | $12.75 | 288 | — | — |
| 2016-11-30 | $12.00 | $12.00 | 494 | — | — |
| 2016-11-29 | $11.00 | $11.00 | 648 | — | — |
| 2016-11-28 | $11.00 | $11.00 | 640 | — | — |
| 2016-11-25 | $10.05 | $10.05 | 220 | — | — |
| 2016-11-23 | $11.95 | $11.95 | 2,178 | — | — |
| 2016-11-22 | $11.35 | $11.35 | 3,650 | — | — |
| 2016-11-21 | $13.15 | $13.15 | 2,886 | — | — |
| 2016-11-18 | $14.00 | $14.00 | 1,742 | — | — |
| 2016-11-17 | $14.65 | $14.65 | 1,168 | — | — |
| 2016-11-16 | $14.00 | $14.00 | 674 | — | — |
| 2016-11-15 | $14.50 | $14.50 | 702 | — | — |
| 2016-11-14 | $15.00 | $15.00 | 1,132 | — | — |
| 2016-11-11 | $15.00 | $15.00 | 410 | — | — |
| 2016-11-10 | $16.25 | $16.25 | 566 | — | — |
| 2016-11-09 | $16.00 | $16.00 | 128 | — | — |
| 2016-11-08 | $16.00 | $16.00 | 478 | — | — |
| 2016-11-07 | $15.05 | $15.05 | 774 | — | — |
| 2016-11-04 | $14.50 | $14.50 | 332 | — | — |
| 2016-11-03 | $14.50 | $14.50 | 456 | — | — |
| 2016-11-02 | $14.25 | $14.25 | 3,930 | — | — |
| 2016-11-01 | $18.00 | $18.00 | 486 | — | — |
| 2016-10-31 | $18.25 | $18.25 | 2,078 | — | — |
| 2016-10-28 | $18.00 | $18.00 | 210 | — | — |
| 2016-10-27 | $18.00 | $18.00 | 2,026 | — | — |
| 2016-10-26 | $17.75 | $17.75 | 854 | — | — |
| 2016-10-25 | $18.90 | $18.90 | 632 | — | — |
| 2016-10-24 | $18.90 | $18.90 | 2,438 | — | — |
| 2016-10-21 | $19.00 | $19.00 | 2,754 | — | — |
| 2016-10-20 | $20.00 | $20.00 | 1,490 | — | — |
| 2016-10-19 | $19.20 | $19.20 | 386 | — | — |
| 2016-10-18 | $19.00 | $19.00 | 62 | — | — |
| 2016-10-17 | $19.00 | $19.00 | 274 | — | — |
| 2016-10-14 | $19.00 | $19.00 | 400 | — | — |
| 2016-10-13 | $20.00 | $20.00 | 522 | — | — |
| 2016-10-12 | $21.25 | $21.25 | 164 | — | — |
| 2016-10-11 | $20.50 | $20.50 | 638 | — | — |
| 2016-10-10 | $22.00 | $22.00 | 246 | — | — |
| 2016-10-07 | $21.00 | $21.00 | 94 | — | — |
| 2016-10-06 | $21.00 | $21.00 | 430 | — | — |
| 2016-10-05 | $20.50 | $20.50 | 326 | — | — |
| 2016-10-04 | $19.50 | $19.50 | 436 | — | — |
| 2016-10-03 | $20.00 | $20.00 | 1,050 | — | — |
| 2016-09-30 | $20.55 | $20.55 | 610 | — | — |
| 2016-09-29 | $20.00 | $20.00 | 274 | — | — |
| 2016-09-28 | $20.10 | $20.10 | 368 | — | — |
| 2016-09-27 | $20.00 | $20.00 | 732 | — | — |
| 2016-09-26 | $20.00 | $20.00 | 1,240 | — | — |
| 2016-09-23 | $20.45 | $20.45 | 434 | — | — |
| 2016-09-22 | $19.50 | $19.50 | 2,110 | — | — |
| 2016-09-21 | $20.75 | $20.75 | 176 | — | — |
| 2016-09-20 | $19.50 | $19.50 | 438 | — | — |
| 2016-09-19 | $20.00 | $20.00 | 766 | — | — |
| 2016-09-16 | $22.50 | $22.50 | 140 | — | — |
| 2016-09-15 | $24.50 | $24.50 | 694 | — | — |
| 2016-09-14 | $20.00 | $20.00 | 1,608 | — | — |
| 2016-09-13 | $21.00 | $21.00 | 424 | — | — |
| 2016-09-12 | $22.50 | $22.50 | 714 | — | — |
| 2016-09-09 | $24.50 | $24.50 | 166 | — | — |
| 2016-09-08 | $24.00 | $24.00 | 206 | — | — |
| 2016-09-07 | $25.50 | $25.50 | 720 | — | — |
| 2016-09-06 | $23.50 | $23.50 | 786 | — | — |
| 2016-09-02 | $23.75 | $23.75 | 92 | — | — |
| 2016-09-01 | $25.00 | $25.00 | 736 | — | — |
| 2016-08-31 | $25.00 | $25.00 | 796 | — | — |
| 2016-08-30 | $25.00 | $25.00 | 2,552 | — | — |
| 2016-08-29 | $21.50 | $21.50 | 1,000 | — | — |
| 2016-08-26 | $19.50 | $19.50 | 32 | — | — |
| 2016-08-25 | $21.00 | $21.00 | 914 | — | — |
| 2016-08-24 | $21.00 | $21.00 | 906 | — | — |
| 2016-08-23 | $21.00 | $21.00 | 966 | — | — |
| 2016-08-22 | $21.50 | $21.50 | 1,948 | — | — |
| 2016-08-19 | $23.05 | $23.05 | 1,136 | — | — |
| 2016-08-18 | $23.50 | $23.50 | 1,232 | — | — |
| 2016-08-17 | $24.00 | $24.00 | 718 | — | — |
| 2016-08-16 | $23.50 | $23.50 | 1,114 | — | — |
| 2016-08-15 | $23.50 | $23.50 | 2,474 | — | — |
| 2016-08-12 | $24.50 | $24.50 | 6,206 | — | — |
| 2016-08-11 | $20.00 | $20.00 | 5,882 | — | — |
| 2016-08-10 | $15.00 | $15.00 | 1,668 | — | — |
| 2016-08-09 | $13.05 | $13.05 | 840 | — | — |
| 2016-08-08 | $16.50 | $16.50 | 378 | — | — |
| 2016-08-05 | $15.00 | $15.00 | 520 | — | — |
| 2016-08-04 | $16.50 | $16.50 | 280 | — | — |
| 2016-08-03 | $16.50 | $16.50 | 1,764 | — | — |
| 2016-08-02 | $18.25 | $18.25 | 196 | — | — |
| 2016-08-01 | $18.25 | $18.25 | 780 | — | — |
| 2016-07-29 | $18.45 | $18.45 | 420 | — | — |
| 2016-07-28 | $18.40 | $18.40 | 234 | — | — |
| 2016-07-27 | $17.45 | $17.45 | 344 | — | — |
| 2016-07-26 | $17.00 | $17.00 | 546 | — | — |
| 2016-07-25 | $17.50 | $17.50 | 514 | — | — |
| 2016-07-22 | $18.75 | $18.75 | 720 | — | — |
| 2016-07-21 | $19.00 | $19.00 | 610 | — | — |
| 2016-07-20 | $17.60 | $17.60 | 20 | — | — |
| 2016-07-19 | $17.00 | $17.00 | 1,022 | — | — |
| 2016-07-18 | $18.60 | $18.60 | 660 | — | — |
| 2016-07-15 | $18.00 | $18.00 | 1,482 | — | — |
| 2016-07-14 | $19.50 | $19.50 | 512 | — | — |
| 2016-07-13 | $19.75 | $19.75 | 96 | — | — |
| 2016-07-12 | $19.50 | $19.50 | 1,466 | — | — |
| 2016-07-11 | $20.00 | $20.00 | 62 | — | — |
| 2016-07-08 | $19.00 | $19.00 | 618 | — | — |
| 2016-07-07 | $20.20 | $20.20 | 208 | — | — |
| 2016-07-06 | $20.75 | $20.75 | 112 | — | — |
| 2016-07-05 | $20.90 | $20.90 | 304 | — | — |
| 2016-07-01 | $21.15 | $21.15 | 984 | — | — |
| 2016-06-30 | $19.05 | $19.05 | 562 | — | — |
| 2016-06-29 | $19.55 | $19.55 | 404 | — | — |
| 2016-06-28 | $21.00 | $21.00 | 268 | — | — |
| 2016-06-27 | $22.00 | $22.00 | 108 | — | — |
| 2016-06-24 | $21.00 | $21.00 | 336 | — | — |
| 2016-06-23 | $20.50 | $20.50 | 1,868 | — | — |
| 2016-06-22 | $21.00 | $21.00 | 212 | — | — |
| 2016-06-21 | $20.50 | $20.50 | 748 | — | — |
| 2016-06-20 | $20.00 | $20.00 | 488 | — | — |
| 2016-06-17 | $22.50 | $22.50 | 96 | — | — |
| 2016-06-16 | $20.00 | $20.00 | 334 | — | — |
| 2016-06-15 | $21.50 | $21.50 | 166 | — | — |
| 2016-06-14 | $21.00 | $21.00 | 140 | — | — |
| 2016-06-13 | $20.00 | $20.00 | 416 | — | — |
| 2016-06-10 | $19.00 | $19.00 | 766 | — | — |
| 2016-06-09 | $20.00 | $20.00 | 308 | — | — |
| 2016-06-08 | $19.00 | $19.00 | 832 | — | — |
| 2016-06-07 | $20.55 | $20.55 | 460 | — | — |
| 2016-06-06 | $22.00 | $22.00 | 1,048 | — | — |
| 2016-06-03 | $20.50 | $20.50 | 782 | — | — |
| 2016-06-02 | $22.50 | $22.50 | 1,236 | — | — |
| 2016-06-01 | $24.20 | $24.20 | 936 | — | — |
| 2016-05-31 | $25.00 | $25.00 | 314 | — | — |
| 2016-05-27 | $22.35 | $22.35 | 362 | — | — |
| 2016-05-26 | $22.00 | $22.00 | 746 | — | — |
| 2016-05-25 | $25.50 | $25.50 | 1,136 | — | — |
| 2016-05-24 | $22.00 | $22.00 | 730 | — | — |
| 2016-05-23 | $19.00 | $19.00 | 984 | — | — |
| 2016-05-20 | $20.00 | $20.00 | 490 | — | — |
| 2016-05-19 | $14.85 | $14.85 | 1,308 | — | — |
| 2016-05-18 | $15.50 | $15.50 | 1,154 | — | — |
| 2016-05-17 | $16.50 | $16.50 | 850 | — | — |
| 2016-05-16 | $18.50 | $18.50 | 560 | — | — |
| 2016-05-13 | $20.00 | $20.00 | 1,062 | — | — |
| 2016-05-12 | $19.80 | $19.80 | 3,342 | — | — |
| 2016-05-11 | $25.50 | $25.50 | 1,472 | — | — |
| 2016-05-10 | $24.50 | $24.50 | 2,758 | — | — |
| 2016-05-09 | $31.25 | $31.25 | 904 | — | — |
| 2016-05-06 | $32.05 | $32.05 | 302 | — | — |
| 2016-05-05 | $34.00 | $34.00 | 1,198 | — | — |
| 2016-05-04 | $32.05 | $32.05 | 632 | — | — |
| 2016-05-03 | $35.00 | $35.00 | 740 | — | — |
| 2016-05-02 | $34.00 | $34.00 | 998 | — | — |
| 2016-04-29 | $33.75 | $33.75 | 518 | — | — |
| 2016-04-28 | $35.50 | $35.50 | 442 | — | — |
| 2016-04-27 | $35.00 | $35.00 | 888 | — | — |
| 2016-04-26 | $32.50 | $32.50 | 666 | — | — |
| 2016-04-25 | $35.00 | $35.00 | 502 | — | — |
| 2016-04-22 | $35.00 | $35.00 | 3,854 | — | — |
| 2016-04-21 | $36.00 | $36.00 | 2,046 | — | — |
| 2016-04-20 | $32.50 | $32.50 | 6,436 | — | — |
| 2016-04-19 | $24.00 | $24.00 | 1,140 | — | — |
| 2016-04-18 | $21.00 | $21.00 | 1,980 | — | — |
| 2016-04-15 | $18.75 | $18.75 | 1,350 | — | — |
| 2016-04-14 | $18.50 | $18.50 | 980 | — | — |
| 2016-04-13 | $17.50 | $17.50 | 1,136 | — | — |
| 2016-04-12 | $17.00 | $17.00 | 312 | — | — |
| 2016-04-11 | $15.65 | $15.65 | 210 | — | — |
| 2016-04-08 | $15.55 | $15.55 | 266 | — | — |
| 2016-04-07 | $17.50 | $17.50 | 474 | — | — |
| 2016-04-06 | $16.35 | $16.35 | 142 | — | — |
| 2016-04-05 | $16.00 | $16.00 | 384 | — | — |
| 2016-04-04 | $15.00 | $15.00 | 474 | — | — |
| 2016-04-01 | $16.00 | $16.00 | 878 | — | — |
| 2016-03-31 | $17.00 | $17.00 | 1,218 | — | — |
| 2016-03-30 | $17.25 | $17.25 | 1,176 | — | — |
| 2016-03-29 | $15.05 | $15.05 | 782 | — | — |
| 2016-03-28 | $17.45 | $17.45 | 638 | — | — |
| 2016-03-24 | $17.45 | $17.45 | 200 | — | — |
| 2016-03-23 | $15.00 | $15.00 | 26 | — | — |
| 2016-03-22 | $15.00 | $15.00 | 656 | — | — |
| 2016-03-21 | $16.20 | $16.20 | 326 | — | — |
| 2016-03-18 | $14.80 | $14.80 | 272 | — | — |
| 2016-03-17 | $14.00 | $14.00 | 154 | — | — |
| 2016-03-16 | $13.75 | $13.75 | 224 | — | — |
| 2016-03-15 | $14.95 | $14.95 | 608 | — | — |
| 2016-03-14 | $12.80 | $12.80 | 6 | — | — |
| 2016-03-11 | $12.80 | $12.80 | 228 | — | — |
| 2016-03-10 | $15.00 | $15.00 | 228 | — | — |
| 2016-03-09 | $14.00 | $14.00 | 50 | — | — |
| 2016-03-08 | $15.50 | $15.50 | 114 | — | — |
| 2016-03-07 | $16.50 | $16.50 | 1,832 | — | — |
| 2016-03-04 | $16.05 | $16.05 | 750 | — | — |
| 2016-03-03 | $15.00 | $15.00 | 264 | — | — |
| 2016-03-02 | $12.50 | $12.50 | 1,374 | — | — |
| 2016-03-01 | $10.00 | $10.00 | 264 | — | — |
| 2016-02-29 | $10.85 | $10.85 | 106 | — | — |
| 2016-02-26 | $10.50 | $10.50 | 340 | — | — |
| 2016-02-25 | $10.85 | $10.85 | 1,142 | — | — |
| 2016-02-24 | $6.75 | $6.75 | 162 | — | — |
| 2016-02-23 | $7.50 | $7.50 | 0 | — | — |
| 2016-02-22 | $7.50 | $7.50 | 310 | — | — |
| 2016-02-19 | $5.80 | $5.80 | 460 | — | — |
| 2016-02-18 | $5.90 | $5.90 | 658 | — | — |
| 2016-02-17 | $6.95 | $6.95 | 196 | — | — |
| 2016-02-16 | $6.80 | $6.80 | 1,500 | — | — |
| 2016-02-12 | $6.75 | $6.75 | 356 | — | — |
| 2016-02-11 | $6.65 | $6.65 | 98 | — | — |
| 2016-02-10 | $7.90 | $7.90 | 80 | — | — |
| 2016-02-09 | $6.50 | $6.50 | 120 | — | — |
| 2016-02-08 | $6.35 | $6.35 | 96 | — | — |
| 2016-02-05 | $7.85 | $7.85 | 108 | — | — |
| 2016-02-04 | $7.65 | $7.65 | 712 | — | — |
| 2016-02-03 | $7.90 | $7.90 | 120 | — | — |
| 2016-02-02 | $7.90 | $7.90 | 120 | — | — |
| 2016-02-01 | $6.10 | $6.10 | 44 | — | — |
| 2016-01-29 | $5.90 | $5.90 | 32 | — | — |
| 2016-01-28 | $6.00 | $6.00 | 330 | — | — |
| 2016-01-27 | $6.55 | $6.55 | 46 | — | — |
| 2016-01-26 | $6.60 | $6.60 | 258 | — | — |
| 2016-01-25 | $6.75 | $6.75 | 190 | — | — |
| 2016-01-22 | $7.50 | $7.50 | 76 | — | — |
| 2016-01-21 | $6.15 | $6.15 | 72 | — | — |
| 2016-01-20 | $6.15 | $6.15 | 264 | — | — |
| 2016-01-19 | $6.15 | $6.15 | 40 | — | — |
| 2016-01-15 | $6.15 | $6.15 | 466 | — | — |
| 2016-01-14 | $6.15 | $6.15 | 280 | — | — |
| 2016-01-13 | $6.50 | $6.50 | 514 | — | — |
| 2016-01-12 | $7.25 | $7.25 | 24 | — | — |
| 2016-01-11 | $6.20 | $6.20 | 202 | — | — |
| 2016-01-08 | $6.15 | $6.15 | 26 | — | — |
| 2016-01-07 | $6.30 | $6.30 | 604 | — | — |
| 2016-01-06 | $7.25 | $7.25 | 534 | — | — |
| 2016-01-05 | $7.00 | $7.00 | 506 | — | — |
| 2016-01-04 | $7.25 | $7.25 | 284 | — | — |