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
- 1998-12-30 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 | $9.67 | $13.70 | 1,104 | — | — |
| 2016-12-29 | $9.12 | $12.91 | 1,846 | — | — |
| 2016-12-28 | $9.12 | $12.91 | 4,905 | — | — |
| 2016-12-27 | $9.39 | $13.31 | 3,421 | — | — |
| 2016-12-23 | $9.67 | $13.70 | 3,059 | — | — |
| 2016-12-22 | $9.34 | $13.23 | 815 | — | — |
| 2016-12-21 | $9.06 | $12.84 | 5,448 | — | — |
| 2016-12-20 | $9.28 | $13.15 | 4,760 | — | — |
| 2016-12-19 | $9.28 | $13.15 | 3,113 | — | — |
| 2016-12-16 | $9.17 | $12.99 | 1,973 | — | — |
| 2016-12-15 | $9.56 | $13.54 | 13,249 | — | — |
| 2016-12-14 | $9.89 | $14.01 | 14,426 | — | — |
| 2016-12-13 | $9.83 | $13.93 | 7,946 | — | — |
| 2016-12-12 | $9.50 | $13.46 | 11,512 | — | — |
| 2016-12-09 | $9.23 | $13.07 | 20,544 | — | — |
| 2016-12-08 | $9.01 | $12.76 | 16,634 | — | — |
| 2016-12-07 | $9.45 | $13.38 | 13,847 | — | — |
| 2016-12-06 | $8.45 | $11.98 | 1,991 | — | — |
| 2016-12-05 | $8.34 | $11.82 | 31,910 | — | — |
| 2016-12-02 | $8.07 | $11.43 | 2,208 | — | — |
| 2016-12-01 | $8.01 | $11.35 | 2,679 | — | — |
| 2016-11-30 | $8.23 | $11.66 | 49,594 | — | — |
| 2016-11-29 | $8.01 | $11.35 | 2,552 | — | — |
| 2016-11-28 | $7.90 | $11.19 | 1,665 | — | — |
| 2016-11-25 | $8.01 | $11.35 | 109 | — | — |
| 2016-11-23 | $8.01 | $11.35 | 25,883 | — | — |
| 2016-11-22 | $8.29 | $11.74 | 2,570 | — | — |
| 2016-11-21 | $8.07 | $11.43 | 9,955 | — | — |
| 2016-11-18 | $8.23 | $11.66 | 9,611 | — | — |
| 2016-11-17 | $8.01 | $11.35 | 7,312 | — | — |
| 2016-11-16 | $8.01 | $11.35 | 181 | — | — |
| 2016-11-15 | $7.62 | $10.80 | 2,154 | — | — |
| 2016-11-14 | $8.01 | $11.35 | 44,798 | — | — |
| 2016-11-11 | $8.29 | $11.74 | 3,511 | — | — |
| 2016-11-10 | $8.01 | $11.35 | 2,498 | — | — |
| 2016-11-09 | $8.01 | $11.35 | 7,385 | — | — |
| 2016-11-08 | $7.96 | $11.27 | 54 | — | — |
| 2016-11-07 | $8.23 | $11.66 | 2,063 | — | — |
| 2016-11-04 | $7.96 | $11.27 | 163 | — | — |
| 2016-11-03 | $7.90 | $11.19 | 398 | — | — |
| 2016-11-02 | $7.79 | $11.04 | 1,303 | — | — |
| 2016-11-01 | $8.18 | $11.58 | 1,122 | — | — |
| 2016-10-31 | $8.23 | $11.66 | 0 | — | — |
| 2016-10-28 | $8.23 | $11.66 | 579 | — | — |
| 2016-10-27 | $7.90 | $11.19 | 0 | — | — |
| 2016-10-26 | $7.90 | $11.19 | 0 | — | — |
| 2016-10-25 | $7.90 | $11.19 | 72 | — | — |
| 2016-10-24 | $7.85 | $11.11 | 634 | — | — |
| 2016-10-21 | $7.90 | $11.19 | 272 | — | — |
| 2016-10-20 | $7.96 | $11.27 | 0 | — | — |
| 2016-10-19 | $7.96 | $11.27 | 1,430 | — | — |
| 2016-10-18 | $8.23 | $11.66 | 507 | — | — |
| 2016-10-17 | $8.12 | $11.51 | 1,303 | — | — |
| 2016-10-14 | $8.29 | $11.74 | 36 | — | — |
| 2016-10-13 | $8.07 | $11.43 | 5,683 | — | — |
| 2016-10-12 | $8.23 | $11.66 | 2,407 | — | — |
| 2016-10-11 | $8.01 | $11.35 | 561 | — | — |
| 2016-10-10 | $8.12 | $11.51 | 145 | — | — |
| 2016-10-07 | $8.12 | $11.51 | 742 | — | — |
| 2016-10-06 | $7.62 | $10.80 | 0 | — | — |
| 2016-10-05 | $7.62 | $10.80 | 36 | — | — |
| 2016-10-04 | $7.85 | $11.11 | 905 | — | — |
| 2016-10-03 | $7.96 | $11.27 | 2,842 | — | — |
| 2016-09-30 | $7.79 | $11.04 | 1,882 | — | — |
| 2016-09-29 | $7.73 | $10.96 | 217 | — | — |
| 2016-09-28 | $7.46 | $10.57 | 253 | — | — |
| 2016-09-27 | $7.73 | $10.96 | 18 | — | — |
| 2016-09-26 | $7.68 | $10.88 | 489 | — | — |
| 2016-09-23 | $7.73 | $10.96 | 1,720 | — | — |
| 2016-09-22 | $7.62 | $10.80 | 2,516 | — | — |
| 2016-09-21 | $7.73 | $10.96 | 3,168 | — | — |
| 2016-09-20 | $7.73 | $10.96 | 0 | — | — |
| 2016-09-19 | $7.73 | $10.96 | 1,032 | — | — |
| 2016-09-16 | $7.73 | $10.96 | 905 | — | — |
| 2016-09-15 | $7.62 | $10.80 | 91 | — | — |
| 2016-09-14 | $7.57 | $10.72 | 109 | — | — |
| 2016-09-13 | $7.51 | $10.64 | 6,317 | — | — |
| 2016-09-12 | $7.62 | $10.80 | 996 | — | — |
| 2016-09-09 | $7.68 | $10.88 | 8,760 | — | — |
| 2016-09-08 | $7.62 | $10.80 | 1,086 | — | — |
| 2016-09-07 | $7.40 | $10.49 | 2,335 | — | — |
| 2016-09-06 | $7.29 | $10.33 | 3,041 | — | — |
| 2016-09-02 | $7.62 | $10.80 | 109 | — | — |
| 2016-09-01 | $7.62 | $10.80 | 28,598 | — | — |
| 2016-08-31 | $7.68 | $10.88 | 4,217 | — | — |
| 2016-08-30 | $7.68 | $10.88 | 6,082 | — | — |
| 2016-08-29 | $7.51 | $10.64 | 5,104 | — | — |
| 2016-08-26 | $7.40 | $10.49 | 0 | — | — |
| 2016-08-25 | $7.40 | $10.49 | 0 | — | — |
| 2016-08-24 | $7.40 | $10.49 | 0 | — | — |
| 2016-08-23 | $7.40 | $10.49 | 543 | — | — |
| 2016-08-22 | $7.51 | $10.64 | 127 | — | — |
| 2016-08-19 | $7.57 | $10.72 | 923 | — | — |
| 2016-08-18 | $7.35 | $10.41 | 0 | — | — |
| 2016-08-17 | $7.35 | $10.41 | 308 | — | — |
| 2016-08-16 | $7.51 | $10.64 | 0 | — | — |
| 2016-08-15 | $7.51 | $10.64 | 54 | — | — |
| 2016-08-12 | $7.51 | $10.64 | 181 | — | — |
| 2016-08-11 | $7.24 | $10.25 | 5,629 | — | — |
| 2016-08-10 | $7.57 | $10.72 | 36 | — | — |
| 2016-08-09 | $7.57 | $10.72 | 109 | — | — |
| 2016-08-08 | $7.62 | $10.80 | 959 | — | — |
| 2016-08-05 | $7.51 | $10.64 | 0 | — | — |
| 2016-08-04 | $7.51 | $10.64 | 543 | — | — |
| 2016-08-03 | $7.40 | $10.49 | 4,815 | — | — |
| 2016-08-02 | $7.29 | $10.33 | 2,172 | — | — |
| 2016-08-01 | $7.35 | $10.41 | 1,177 | — | — |
| 2016-07-29 | $7.35 | $10.41 | 3,566 | — | — |
| 2016-07-28 | $7.51 | $10.64 | 1,195 | — | — |
| 2016-07-27 | $7.46 | $10.57 | 1,882 | — | — |
| 2016-07-26 | $7.57 | $10.72 | 9,141 | — | — |
| 2016-07-25 | $7.51 | $10.64 | 1,846 | — | — |
| 2016-07-22 | $7.51 | $10.64 | 615 | — | — |
| 2016-07-21 | $7.62 | $10.80 | 5,702 | — | — |
| 2016-07-20 | $7.62 | $10.80 | 74,681 | — | — |
| 2016-07-19 | $7.46 | $10.57 | 0 | — | — |
| 2016-07-18 | $7.46 | $10.57 | 0 | — | — |
| 2016-07-15 | $7.46 | $10.57 | 1,358 | — | — |
| 2016-07-14 | $7.40 | $10.49 | 1,339 | — | — |
| 2016-07-13 | $7.46 | $10.57 | 36 | — | — |
| 2016-07-12 | $7.40 | $10.49 | 1,050 | — | — |
| 2016-07-11 | $7.40 | $10.49 | 181 | — | — |
| 2016-07-08 | $7.51 | $10.64 | 1,267 | — | — |
| 2016-07-07 | $7.46 | $10.57 | 380 | — | — |
| 2016-07-06 | $7.40 | $10.49 | 145 | — | — |
| 2016-07-05 | $7.46 | $10.57 | 2,679 | — | — |
| 2016-07-01 | $7.51 | $10.64 | 217 | — | — |
| 2016-06-30 | $7.51 | $10.64 | 851 | — | — |
| 2016-06-29 | $7.35 | $10.41 | 145 | — | — |
| 2016-06-28 | $7.13 | $10.10 | 109 | — | — |
| 2016-06-27 | $7.07 | $10.02 | 561 | — | — |
| 2016-06-24 | $7.13 | $10.10 | 3,855 | — | — |
| 2016-06-23 | $7.51 | $10.64 | 308 | — | — |
| 2016-06-22 | $7.46 | $10.57 | 525 | — | — |
| 2016-06-21 | $7.46 | $10.57 | 796 | — | — |
| 2016-06-20 | $7.51 | $10.64 | 2,190 | — | — |
| 2016-06-17 | $7.68 | $10.88 | 2,317 | — | — |
| 2016-06-16 | $7.57 | $10.72 | 1,484 | — | — |
| 2016-06-15 | $7.57 | $10.72 | 2,679 | — | — |
| 2016-06-14 | $7.57 | $10.72 | 4,235 | — | — |
| 2016-06-13 | $7.46 | $10.57 | 1,032 | — | — |
| 2016-06-10 | $7.57 | $10.72 | 2,769 | — | — |
| 2016-06-09 | $7.57 | $10.72 | 2,824 | — | — |
| 2016-06-08 | $7.46 | $10.57 | 2,787 | — | — |
| 2016-06-07 | $7.46 | $10.57 | 2,353 | — | — |
| 2016-06-06 | $7.46 | $10.57 | 380 | — | — |
| 2016-06-03 | $7.18 | $10.18 | 5,810 | — | — |
| 2016-06-02 | $7.35 | $10.41 | 3,964 | — | — |
| 2016-06-01 | $7.62 | $10.80 | 3,149 | — | — |
| 2016-05-31 | $7.73 | $10.96 | 2,769 | — | — |
| 2016-05-27 | $7.73 | $10.96 | 1,412 | — | — |
| 2016-05-26 | $7.62 | $10.80 | 434 | — | — |
| 2016-05-25 | $7.62 | $10.80 | 3,711 | — | — |
| 2016-05-24 | $7.51 | $10.64 | 3,041 | — | — |
| 2016-05-23 | $7.51 | $10.64 | 54 | — | — |
| 2016-05-20 | $7.46 | $10.57 | 778 | — | — |
| 2016-05-19 | $7.46 | $10.57 | 1,086 | — | — |
| 2016-05-18 | $7.57 | $10.72 | 3,475 | — | — |
| 2016-05-17 | $7.46 | $10.57 | 2,987 | — | — |
| 2016-05-16 | $7.73 | $10.96 | 815 | — | — |
| 2016-05-13 | $7.62 | $10.80 | 1,086 | — | — |
| 2016-05-12 | $7.57 | $10.72 | 1,430 | — | — |
| 2016-05-11 | $7.73 | $10.96 | 1,466 | — | — |
| 2016-05-10 | $7.68 | $10.88 | 6,788 | — | — |
| 2016-05-09 | $7.35 | $10.41 | 18 | — | — |
| 2016-05-06 | $7.57 | $10.72 | 0 | — | — |
| 2016-05-05 | $7.57 | $10.72 | 977 | — | — |
| 2016-05-04 | $7.62 | $10.80 | 0 | — | — |
| 2016-05-03 | $7.62 | $10.80 | 0 | — | — |
| 2016-05-02 | $7.62 | $10.80 | 54 | — | — |
| 2016-04-29 | $7.68 | $10.88 | 3,113 | — | — |
| 2016-04-28 | $7.57 | $10.72 | 2,263 | — | — |
| 2016-04-27 | $7.57 | $10.72 | 1,937 | — | — |
| 2016-04-26 | $7.46 | $10.57 | 724 | — | — |
| 2016-04-25 | $7.57 | $10.72 | 471 | — | — |
| 2016-04-22 | $7.57 | $10.72 | 0 | — | — |
| 2016-04-21 | $7.57 | $10.72 | 163 | — | — |
| 2016-04-20 | $7.51 | $10.64 | 72 | — | — |
| 2016-04-19 | $7.57 | $10.72 | 290 | — | — |
| 2016-04-18 | $7.24 | $10.25 | 597 | — | — |
| 2016-04-15 | $7.46 | $10.57 | 724 | — | — |
| 2016-04-14 | $7.68 | $10.88 | 362 | — | — |
| 2016-04-13 | $7.35 | $10.41 | 1,249 | — | — |
| 2016-04-12 | $7.68 | $10.88 | 2,009 | — | — |
| 2016-04-11 | $7.29 | $10.33 | 652 | — | — |
| 2016-04-08 | $7.18 | $10.18 | 0 | — | — |
| 2016-04-07 | $7.18 | $10.18 | 597 | — | — |
| 2016-04-06 | $7.18 | $10.18 | 1,177 | — | — |
| 2016-04-05 | $7.73 | $10.96 | 10,335 | — | — |
| 2016-04-04 | $7.13 | $10.10 | 362 | — | — |
| 2016-04-01 | $7.13 | $10.10 | 362 | — | — |
| 2016-03-31 | $7.46 | $10.57 | 507 | — | — |
| 2016-03-30 | $7.35 | $10.41 | 0 | — | — |
| 2016-03-29 | $7.35 | $10.41 | 2,769 | — | — |
| 2016-03-28 | $7.24 | $10.25 | 1,122 | — | — |
| 2016-03-24 | $7.40 | $10.49 | 253 | — | — |
| 2016-03-23 | $6.74 | $9.55 | 4,000 | — | — |
| 2016-03-22 | $7.51 | $10.64 | 2,697 | — | — |
| 2016-03-21 | $7.51 | $10.64 | 3,041 | — | — |
| 2016-03-18 | $8.01 | $11.35 | 14,082 | — | — |
| 2016-03-17 | $6.63 | $9.39 | 4,290 | — | — |
| 2016-03-16 | $7.18 | $10.18 | 5,394 | — | — |
| 2016-03-15 | $6.13 | $8.69 | 3,312 | — | — |
| 2016-03-14 | $6.35 | $9.00 | 10,190 | — | — |
| 2016-03-11 | $6.35 | $9.00 | 3,566 | — | — |
| 2016-03-10 | $6.35 | $9.00 | 3,005 | — | — |
| 2016-03-09 | $6.35 | $9.00 | 1,774 | — | — |
| 2016-03-08 | $6.46 | $9.16 | 3,910 | — | — |
| 2016-03-07 | $6.74 | $9.55 | 2,172 | — | — |
| 2016-03-04 | $6.74 | $9.55 | 5,376 | — | — |
| 2016-03-03 | $7.02 | $9.94 | 525 | — | — |
| 2016-03-02 | $7.46 | $10.57 | 72 | — | — |
| 2016-03-01 | $7.18 | $10.18 | 344 | — | — |
| 2016-02-29 | $7.46 | $10.57 | 0 | — | — |
| 2016-02-26 | $7.46 | $10.57 | 543 | — | — |
| 2016-02-25 | $7.18 | $10.18 | 525 | — | — |
| 2016-02-24 | $7.40 | $10.49 | 217 | — | — |
| 2016-02-23 | $7.85 | $11.11 | 36 | — | — |
| 2016-02-22 | $7.46 | $10.57 | 235 | — | — |
| 2016-02-19 | $7.35 | $10.41 | 308 | — | — |
| 2016-02-18 | $7.46 | $10.57 | 0 | — | — |
| 2016-02-17 | $7.46 | $10.57 | 0 | — | — |
| 2016-02-16 | $7.46 | $10.57 | 0 | — | — |
| 2016-02-12 | $7.46 | $10.57 | 887 | — | — |
| 2016-02-11 | $7.46 | $10.57 | 199 | — | — |
| 2016-02-10 | $7.46 | $10.57 | 0 | — | — |
| 2016-02-09 | $7.46 | $10.57 | 0 | — | — |
| 2016-02-08 | $7.46 | $10.57 | 0 | — | — |
| 2016-02-05 | $7.46 | $10.57 | 36 | — | — |
| 2016-02-04 | $7.46 | $10.57 | 72 | — | — |
| 2016-02-03 | $7.07 | $10.02 | 54 | — | — |
| 2016-02-02 | $6.91 | $9.78 | 36 | — | — |
| 2016-02-01 | $7.73 | $10.96 | 6,426 | — | — |
| 2016-01-29 | $7.57 | $10.72 | 217 | — | — |
| 2016-01-28 | $7.51 | $10.64 | 109 | — | — |
| 2016-01-27 | $6.96 | $9.86 | 0 | — | — |
| 2016-01-26 | $6.96 | $9.86 | 127 | — | — |
| 2016-01-25 | $7.46 | $10.57 | 6,263 | — | — |
| 2016-01-22 | $7.29 | $10.33 | 14,082 | — | — |
| 2016-01-21 | $7.13 | $10.10 | 2,444 | — | — |
| 2016-01-20 | $6.19 | $8.77 | 181 | — | — |
| 2016-01-19 | $6.30 | $8.92 | 4,109 | — | — |
| 2016-01-15 | $6.85 | $9.71 | 1,412 | — | — |
| 2016-01-14 | $7.46 | $10.57 | 18 | — | — |
| 2016-01-13 | $7.35 | $10.41 | 0 | — | — |
| 2016-01-12 | $7.35 | $10.41 | 833 | — | — |
| 2016-01-11 | $7.24 | $10.25 | 2,516 | — | — |
| 2016-01-08 | $7.29 | $10.33 | 0 | — | — |
| 2016-01-07 | $7.29 | $10.33 | 1,213 | — | — |
| 2016-01-06 | $7.29 | $10.33 | 91 | — | — |
| 2016-01-05 | $7.29 | $10.33 | 507 | — | — |
| 2016-01-04 | $7.24 | $10.25 | 109 | — | — |