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
- 2010-05-13 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 | $7.65 | $7.65 | 121,220 | — | — |
| 2016-12-29 | $8.00 | $8.00 | 32,280 | — | — |
| 2016-12-28 | $8.05 | $8.05 | 65,720 | — | — |
| 2016-12-27 | $8.90 | $8.90 | 28,660 | — | — |
| 2016-12-23 | $8.85 | $8.85 | 43,200 | — | — |
| 2016-12-22 | $8.85 | $8.85 | 43,260 | — | — |
| 2016-12-21 | $9.15 | $9.15 | 75,800 | — | — |
| 2016-12-20 | $8.60 | $8.60 | 18,400 | — | — |
| 2016-12-19 | $8.30 | $8.30 | 77,500 | — | — |
| 2016-12-16 | $8.10 | $8.10 | 99,200 | — | — |
| 2016-12-15 | $8.05 | $8.05 | 68,600 | — | — |
| 2016-12-14 | $7.85 | $7.85 | 51,600 | — | — |
| 2016-12-13 | $8.25 | $8.25 | 13,740 | — | — |
| 2016-12-12 | $8.30 | $8.30 | 33,660 | — | — |
| 2016-12-09 | $8.70 | $8.70 | 18,460 | — | — |
| 2016-12-08 | $9.05 | $9.05 | 11,600 | — | — |
| 2016-12-07 | $9.05 | $9.05 | 20,960 | — | — |
| 2016-12-06 | $9.15 | $9.15 | 18,560 | — | — |
| 2016-12-05 | $8.90 | $8.90 | 14,740 | — | — |
| 2016-12-02 | $8.75 | $8.75 | 19,900 | — | — |
| 2016-12-01 | $8.55 | $8.55 | 26,460 | — | — |
| 2016-11-30 | $8.45 | $8.45 | 41,760 | — | — |
| 2016-11-29 | $8.80 | $8.80 | 4,760 | — | — |
| 2016-11-28 | $9.05 | $9.05 | 20,500 | — | — |
| 2016-11-25 | $8.95 | $8.95 | 11,080 | — | — |
| 2016-11-23 | $9.00 | $9.00 | 24,880 | — | — |
| 2016-11-22 | $8.40 | $8.40 | 40,640 | — | — |
| 2016-11-21 | $8.60 | $8.60 | 23,600 | — | — |
| 2016-11-18 | $9.20 | $9.20 | 69,700 | — | — |
| 2016-11-17 | $8.55 | $8.55 | 30,480 | — | — |
| 2016-11-16 | $8.55 | $8.55 | 27,640 | — | — |
| 2016-11-15 | $8.80 | $8.80 | 38,600 | — | — |
| 2016-11-14 | $9.05 | $9.05 | 51,880 | — | — |
| 2016-11-11 | $9.20 | $9.20 | 151,620 | — | — |
| 2016-11-10 | $9.25 | $9.25 | 218,900 | — | — |
| 2016-11-09 | $11.30 | $11.30 | 77,220 | — | — |
| 2016-11-08 | $10.90 | $10.90 | 14,000 | — | — |
| 2016-11-07 | $11.00 | $11.00 | 17,400 | — | — |
| 2016-11-04 | $10.30 | $10.30 | 28,960 | — | — |
| 2016-11-03 | $10.20 | $10.20 | 24,220 | — | — |
| 2016-11-02 | $10.35 | $10.35 | 21,240 | — | — |
| 2016-11-01 | $10.55 | $10.55 | 11,360 | — | — |
| 2016-10-31 | $10.45 | $10.45 | 16,100 | — | — |
| 2016-10-28 | $10.75 | $10.75 | 39,040 | — | — |
| 2016-10-27 | $10.55 | $10.55 | 33,260 | — | — |
| 2016-10-26 | $11.05 | $11.05 | 21,700 | — | — |
| 2016-10-25 | $10.60 | $10.60 | 29,040 | — | — |
| 2016-10-24 | $11.00 | $11.00 | 12,860 | — | — |
| 2016-10-21 | $11.15 | $11.15 | 26,060 | — | — |
| 2016-10-20 | $11.30 | $11.30 | 25,380 | — | — |
| 2016-10-19 | $10.95 | $10.95 | 33,740 | — | — |
| 2016-10-18 | $11.50 | $11.50 | 30,660 | — | — |
| 2016-10-17 | $11.05 | $11.05 | 68,920 | — | — |
| 2016-10-14 | $11.50 | $11.50 | 119,420 | — | — |
| 2016-10-13 | $12.70 | $12.70 | 78,960 | — | — |
| 2016-10-12 | $13.75 | $13.75 | 52,520 | — | — |
| 2016-10-11 | $14.55 | $14.55 | 129,900 | — | — |
| 2016-10-10 | $14.45 | $14.45 | 46,820 | — | — |
| 2016-10-07 | $14.55 | $14.55 | 91,820 | — | — |
| 2016-10-06 | $15.10 | $15.10 | 104,480 | — | — |
| 2016-10-05 | $16.25 | $16.25 | 212,120 | — | — |
| 2016-10-04 | $14.05 | $14.05 | 118,280 | — | — |
| 2016-10-03 | $12.65 | $12.65 | 15,860 | — | — |
| 2016-09-30 | $12.60 | $12.60 | 57,340 | — | — |
| 2016-09-29 | $12.55 | $12.55 | 43,540 | — | — |
| 2016-09-28 | $13.20 | $13.20 | 26,000 | — | — |
| 2016-09-27 | $13.40 | $13.40 | 48,420 | — | — |
| 2016-09-26 | $13.60 | $13.60 | 116,700 | — | — |
| 2016-09-23 | $13.80 | $13.80 | 142,940 | — | — |
| 2016-09-22 | $14.40 | $14.40 | 192,200 | — | — |
| 2016-09-21 | $14.90 | $14.90 | 80,600 | — | — |
| 2016-09-20 | $14.45 | $14.45 | 495,120 | — | — |
| 2016-09-19 | $13.20 | $13.20 | 419,380 | — | — |
| 2016-09-16 | $11.25 | $11.25 | 104,800 | — | — |
| 2016-09-15 | $10.80 | $10.80 | 88,460 | — | — |
| 2016-09-14 | $10.65 | $10.65 | 229,760 | — | — |
| 2016-09-13 | $11.10 | $11.10 | 437,880 | — | — |
| 2016-09-12 | $9.65 | $9.65 | 40,880 | — | — |
| 2016-09-09 | $8.90 | $8.90 | 103,780 | — | — |
| 2016-09-08 | $9.10 | $9.10 | 137,880 | — | — |
| 2016-09-07 | $8.75 | $8.75 | 47,300 | — | — |
| 2016-09-06 | $8.85 | $8.85 | 74,420 | — | — |
| 2016-09-02 | $9.15 | $9.15 | 28,240 | — | — |
| 2016-09-01 | $9.55 | $9.55 | 46,920 | — | — |
| 2016-08-31 | $9.85 | $9.85 | 116,420 | — | — |
| 2016-08-30 | $8.85 | $8.85 | 106,840 | — | — |
| 2016-08-29 | $8.20 | $8.20 | 15,900 | — | — |
| 2016-08-26 | $8.00 | $8.00 | 8,660 | — | — |
| 2016-08-25 | $7.90 | $7.90 | 27,240 | — | — |
| 2016-08-24 | $8.05 | $8.05 | 27,120 | — | — |
| 2016-08-23 | $8.00 | $8.00 | 25,260 | — | — |
| 2016-08-22 | $8.45 | $8.45 | 36,720 | — | — |
| 2016-08-19 | $8.60 | $8.60 | 56,760 | — | — |
| 2016-08-18 | $8.30 | $8.30 | 53,740 | — | — |
| 2016-08-17 | $8.70 | $8.70 | 67,140 | — | — |
| 2016-08-16 | $8.95 | $8.95 | 54,480 | — | — |
| 2016-08-15 | $8.95 | $8.95 | 65,920 | — | — |
| 2016-08-12 | $8.65 | $8.65 | 118,540 | — | — |
| 2016-08-11 | $8.80 | $8.80 | 328,440 | — | — |
| 2016-08-10 | $7.05 | $7.05 | 31,980 | — | — |
| 2016-08-09 | $6.90 | $6.90 | 33,280 | — | — |
| 2016-08-08 | $7.15 | $7.15 | 27,860 | — | — |
| 2016-08-05 | $7.60 | $7.60 | 56,260 | — | — |
| 2016-08-04 | $7.70 | $7.70 | 109,700 | — | — |
| 2016-08-03 | $7.55 | $7.55 | 22,180 | — | — |
| 2016-08-02 | $7.35 | $7.35 | 9,620 | — | — |
| 2016-08-01 | $7.45 | $7.45 | 39,600 | — | — |
| 2016-07-29 | $7.45 | $7.45 | 50,060 | — | — |
| 2016-07-28 | $7.30 | $7.30 | 58,020 | — | — |
| 2016-07-27 | $7.50 | $7.50 | 117,940 | — | — |
| 2016-07-26 | $7.25 | $7.25 | 45,480 | — | — |
| 2016-07-25 | $7.00 | $7.00 | 86,500 | — | — |
| 2016-07-22 | $7.70 | $7.70 | 20,760 | — | — |
| 2016-07-21 | $7.95 | $7.95 | 32,880 | — | — |
| 2016-07-20 | $8.05 | $8.05 | 22,980 | — | — |
| 2016-07-19 | $8.10 | $8.10 | 43,880 | — | — |
| 2016-07-18 | $8.35 | $8.35 | 26,360 | — | — |
| 2016-07-15 | $8.80 | $8.80 | 10,820 | — | — |
| 2016-07-14 | $8.70 | $8.70 | 62,960 | — | — |
| 2016-07-13 | $8.40 | $8.40 | 37,800 | — | — |
| 2016-07-12 | $9.05 | $9.05 | 25,280 | — | — |
| 2016-07-11 | $8.90 | $8.90 | 31,100 | — | — |
| 2016-07-08 | $9.00 | $9.00 | 71,940 | — | — |
| 2016-07-07 | $9.30 | $9.30 | 72,060 | — | — |
| 2016-07-06 | $9.00 | $9.00 | 29,140 | — | — |
| 2016-07-05 | $9.40 | $9.40 | 48,280 | — | — |
| 2016-07-01 | $10.20 | $10.20 | 32,820 | — | — |
| 2016-06-30 | $9.95 | $9.95 | 45,000 | — | — |
| 2016-06-29 | $9.90 | $9.90 | 98,920 | — | — |
| 2016-06-28 | $9.50 | $9.50 | 106,860 | — | — |
| 2016-06-27 | $10.00 | $10.00 | 71,260 | — | — |
| 2016-06-24 | $9.55 | $9.55 | 696,120 | — | — |
| 2016-06-23 | $10.30 | $10.30 | 85,260 | — | — |
| 2016-06-22 | $10.40 | $10.40 | 53,380 | — | — |
| 2016-06-21 | $10.75 | $10.75 | 50,940 | — | — |
| 2016-06-20 | $11.25 | $11.25 | 36,860 | — | — |
| 2016-06-17 | $10.75 | $10.75 | 43,200 | — | — |
| 2016-06-16 | $10.75 | $10.75 | 63,760 | — | — |
| 2016-06-15 | $10.85 | $10.85 | 24,800 | — | — |
| 2016-06-14 | $10.60 | $10.60 | 31,840 | — | — |
| 2016-06-13 | $10.80 | $10.80 | 38,040 | — | — |
| 2016-06-10 | $11.10 | $11.10 | 79,100 | — | — |
| 2016-06-09 | $11.60 | $11.60 | 110,220 | — | — |
| 2016-06-08 | $13.00 | $13.00 | 31,840 | — | — |
| 2016-06-07 | $13.40 | $13.40 | 36,880 | — | — |
| 2016-06-06 | $13.75 | $13.75 | 46,660 | — | — |
| 2016-06-03 | $13.60 | $13.60 | 64,340 | — | — |
| 2016-06-02 | $13.55 | $13.55 | 40,080 | — | — |
| 2016-06-01 | $13.75 | $13.75 | 60,900 | — | — |
| 2016-05-31 | $14.15 | $14.15 | 72,040 | — | — |
| 2016-05-27 | $14.15 | $14.15 | 79,280 | — | — |
| 2016-05-26 | $15.10 | $15.10 | 53,720 | — | — |
| 2016-05-25 | $14.65 | $14.65 | 42,700 | — | — |
| 2016-05-24 | $14.00 | $14.00 | 56,860 | — | — |
| 2016-05-23 | $13.65 | $13.65 | 58,040 | — | — |
| 2016-05-20 | $14.25 | $14.25 | 49,880 | — | — |
| 2016-05-19 | $13.50 | $13.50 | 65,540 | — | — |
| 2016-05-18 | $14.80 | $14.80 | 83,100 | — | — |
| 2016-05-17 | $14.60 | $14.60 | 72,520 | — | — |
| 2016-05-16 | $14.30 | $14.30 | 35,800 | — | — |
| 2016-05-13 | $13.55 | $13.55 | 58,480 | — | — |
| 2016-05-12 | $13.00 | $13.00 | 39,640 | — | — |
| 2016-05-11 | $14.40 | $14.40 | 98,360 | — | — |
| 2016-05-10 | $15.55 | $15.55 | 82,980 | — | — |
| 2016-05-09 | $16.30 | $16.30 | 32,420 | — | — |
| 2016-05-06 | $16.50 | $16.50 | 76,000 | — | — |
| 2016-05-05 | $16.45 | $16.45 | 93,380 | — | — |
| 2016-05-04 | $19.90 | $19.90 | 86,220 | — | — |
| 2016-05-03 | $20.00 | $20.00 | 54,620 | — | — |
| 2016-05-02 | $21.45 | $21.45 | 46,720 | — | — |
| 2016-04-29 | $20.90 | $20.90 | 44,060 | — | — |
| 2016-04-28 | $21.40 | $21.40 | 42,480 | — | — |
| 2016-04-27 | $22.00 | $22.00 | 79,420 | — | — |
| 2016-04-26 | $22.50 | $22.50 | 160,860 | — | — |
| 2016-04-25 | $20.10 | $20.10 | 17,600 | — | — |
| 2016-04-22 | $20.50 | $20.50 | 34,060 | — | — |
| 2016-04-21 | $21.00 | $21.00 | 73,400 | — | — |
| 2016-04-20 | $20.60 | $20.60 | 93,240 | — | — |
| 2016-04-19 | $21.15 | $21.15 | 51,760 | — | — |
| 2016-04-18 | $21.15 | $21.15 | 59,180 | — | — |
| 2016-04-15 | $20.25 | $20.25 | 56,560 | — | — |
| 2016-04-14 | $19.85 | $19.85 | 49,840 | — | — |
| 2016-04-13 | $19.80 | $19.80 | 116,060 | — | — |
| 2016-04-12 | $18.65 | $18.65 | 120,420 | — | — |
| 2016-04-11 | $15.55 | $15.55 | 34,300 | — | — |
| 2016-04-08 | $15.70 | $15.70 | 43,960 | — | — |
| 2016-04-07 | $15.85 | $15.85 | 58,640 | — | — |
| 2016-04-06 | $16.35 | $16.35 | 81,720 | — | — |
| 2016-04-05 | $15.45 | $15.45 | 31,160 | — | — |
| 2016-04-04 | $16.20 | $16.20 | 91,260 | — | — |
| 2016-04-01 | $16.30 | $16.30 | 222,460 | — | — |
| 2016-03-31 | $13.25 | $13.25 | 130,140 | — | — |
| 2016-03-30 | $12.15 | $12.15 | 51,780 | — | — |
| 2016-03-29 | $12.50 | $12.50 | 22,300 | — | — |
| 2016-03-28 | $11.75 | $11.75 | 20,040 | — | — |
| 2016-03-24 | $11.90 | $11.90 | 27,700 | — | — |
| 2016-03-23 | $11.80 | $11.80 | 37,100 | — | — |
| 2016-03-22 | $12.30 | $12.30 | 24,180 | — | — |
| 2016-03-21 | $12.60 | $12.60 | 42,420 | — | — |
| 2016-03-18 | $12.70 | $12.70 | 36,780 | — | — |
| 2016-03-17 | $11.80 | $11.80 | 65,920 | — | — |
| 2016-03-16 | $11.45 | $11.45 | 37,340 | — | — |
| 2016-03-15 | $11.40 | $11.40 | 45,620 | — | — |
| 2016-03-14 | $12.15 | $12.15 | 21,040 | — | — |
| 2016-03-11 | $12.45 | $12.45 | 56,760 | — | — |
| 2016-03-10 | $11.80 | $11.80 | 51,160 | — | — |
| 2016-03-09 | $12.55 | $12.55 | 50,580 | — | — |
| 2016-03-08 | $12.45 | $12.45 | 53,220 | — | — |
| 2016-03-07 | $13.70 | $13.70 | 65,060 | — | — |
| 2016-03-04 | $13.05 | $13.05 | 185,780 | — | — |
| 2016-03-03 | $11.95 | $11.95 | 307,960 | — | — |
| 2016-03-02 | $8.80 | $8.80 | 62,320 | — | — |
| 2016-03-01 | $8.45 | $8.45 | 22,880 | — | — |
| 2016-02-29 | $7.85 | $7.85 | 41,520 | — | — |
| 2016-02-26 | $9.00 | $9.00 | 12,340 | — | — |
| 2016-02-25 | $8.95 | $8.95 | 14,780 | — | — |
| 2016-02-24 | $9.35 | $9.35 | 15,840 | — | — |
| 2016-02-23 | $9.20 | $9.20 | 13,140 | — | — |
| 2016-02-22 | $9.55 | $9.55 | 16,080 | — | — |
| 2016-02-19 | $9.50 | $9.50 | 23,300 | — | — |
| 2016-02-18 | $9.55 | $9.55 | 29,920 | — | — |
| 2016-02-17 | $10.25 | $10.25 | 39,500 | — | — |
| 2016-02-16 | $9.80 | $9.80 | 34,760 | — | — |
| 2016-02-12 | $9.45 | $9.45 | 48,880 | — | — |
| 2016-02-11 | $8.10 | $8.10 | 28,240 | — | — |
| 2016-02-10 | $7.85 | $7.85 | 27,180 | — | — |
| 2016-02-09 | $7.60 | $7.60 | 33,280 | — | — |
| 2016-02-08 | $7.55 | $7.55 | 17,320 | — | — |
| 2016-02-05 | $8.00 | $8.00 | 23,440 | — | — |
| 2016-02-04 | $8.55 | $8.55 | 16,400 | — | — |
| 2016-02-03 | $8.60 | $8.60 | 26,140 | — | — |
| 2016-02-02 | $8.65 | $8.65 | 8,580 | — | — |
| 2016-02-01 | $9.00 | $9.00 | 19,340 | — | — |
| 2016-01-29 | $8.90 | $8.90 | 20,320 | — | — |
| 2016-01-28 | $8.85 | $8.85 | 39,180 | — | — |
| 2016-01-27 | $8.90 | $8.90 | 33,900 | — | — |
| 2016-01-26 | $9.85 | $9.85 | 67,160 | — | — |
| 2016-01-25 | $9.50 | $9.50 | 73,640 | — | — |
| 2016-01-22 | $8.75 | $8.75 | 153,100 | — | — |
| 2016-01-21 | $6.65 | $6.65 | 84,200 | — | — |
| 2016-01-20 | $6.50 | $6.50 | 53,220 | — | — |
| 2016-01-19 | $6.35 | $6.35 | 70,020 | — | — |
| 2016-01-15 | $6.15 | $6.15 | 47,460 | — | — |
| 2016-01-14 | $6.65 | $6.65 | 130,200 | — | — |
| 2016-01-13 | $6.70 | $6.70 | 65,760 | — | — |
| 2016-01-12 | $7.40 | $7.40 | 35,660 | — | — |
| 2016-01-11 | $7.45 | $7.45 | 96,140 | — | — |
| 2016-01-08 | $8.25 | $8.25 | 31,740 | — | — |
| 2016-01-07 | $8.35 | $8.35 | 51,880 | — | — |
| 2016-01-06 | $8.75 | $8.75 | 48,460 | — | — |
| 2016-01-05 | $9.45 | $9.45 | 18,720 | — | — |
| 2016-01-04 | $9.50 | $9.50 | 52,100 | — | — |