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
- 2010-01-05 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 | $7.90 | $7.90 | 1,000 | — | — |
| 2016-12-29 | $7.70 | $7.70 | 19,700 | — | — |
| 2016-12-28 | $8.10 | $8.10 | 4,600 | — | — |
| 2016-12-27 | $8.25 | $8.25 | 2,420 | — | — |
| 2016-12-23 | $8.40 | $8.40 | 1,840 | — | — |
| 2016-12-22 | $8.35 | $8.35 | 920 | — | — |
| 2016-12-21 | $8.40 | $8.40 | 940 | — | — |
| 2016-12-20 | $8.90 | $8.90 | 4,580 | — | — |
| 2016-12-19 | $8.35 | $8.35 | 1,940 | — | — |
| 2016-12-16 | $9.00 | $9.00 | 1,500 | — | — |
| 2016-12-15 | $9.20 | $9.20 | 4,960 | — | — |
| 2016-12-14 | $9.10 | $9.10 | 560 | — | — |
| 2016-12-13 | $9.35 | $9.35 | 240 | — | — |
| 2016-12-12 | $9.45 | $9.45 | 260 | — | — |
| 2016-12-09 | $9.25 | $9.25 | 1,760 | — | — |
| 2016-12-08 | $9.40 | $9.40 | 2,960 | — | — |
| 2016-12-07 | $9.50 | $9.50 | 12,380 | — | — |
| 2016-12-06 | $8.75 | $8.75 | 7,160 | — | — |
| 2016-12-05 | $9.25 | $9.25 | 2,340 | — | — |
| 2016-12-02 | $8.95 | $8.95 | 2,760 | — | — |
| 2016-12-01 | $8.50 | $8.50 | 3,120 | — | — |
| 2016-11-30 | $8.20 | $8.20 | 1,400 | — | — |
| 2016-11-29 | $8.20 | $8.20 | 4,800 | — | — |
| 2016-11-28 | $8.05 | $8.05 | 160 | — | — |
| 2016-11-25 | $8.00 | $8.00 | 2,260 | — | — |
| 2016-11-23 | $7.85 | $7.85 | 3,820 | — | — |
| 2016-11-22 | $7.90 | $7.90 | 1,340 | — | — |
| 2016-11-21 | $8.25 | $8.25 | 3,940 | — | — |
| 2016-11-18 | $8.35 | $8.35 | 1,700 | — | — |
| 2016-11-17 | $7.95 | $7.95 | 1,700 | — | — |
| 2016-11-16 | $8.30 | $8.30 | 4,920 | — | — |
| 2016-11-15 | $8.85 | $8.85 | 5,540 | — | — |
| 2016-11-14 | $8.25 | $8.25 | 14,640 | — | — |
| 2016-11-11 | $6.75 | $6.75 | 15,860 | — | — |
| 2016-11-10 | $6.35 | $6.35 | 12,120 | — | — |
| 2016-11-09 | $7.75 | $7.75 | 13,060 | — | — |
| 2016-11-08 | $9.70 | $9.70 | 4,860 | — | — |
| 2016-11-07 | $10.50 | $10.50 | 5,020 | — | — |
| 2016-11-04 | $9.85 | $9.85 | 6,240 | — | — |
| 2016-11-03 | $9.05 | $9.05 | 16,720 | — | — |
| 2016-11-02 | $10.75 | $10.75 | 3,400 | — | — |
| 2016-11-01 | $11.50 | $11.50 | 0 | — | — |
| 2016-10-31 | $11.50 | $11.50 | 1,460 | — | — |
| 2016-10-28 | $11.40 | $11.40 | 1,560 | — | — |
| 2016-10-27 | $11.60 | $11.60 | 260 | — | — |
| 2016-10-26 | $11.65 | $11.65 | 1,260 | — | — |
| 2016-10-25 | $11.55 | $11.55 | 1,620 | — | — |
| 2016-10-24 | $11.65 | $11.65 | 1,360 | — | — |
| 2016-10-21 | $11.65 | $11.65 | 3,440 | — | — |
| 2016-10-20 | $11.80 | $11.80 | 2,760 | — | — |
| 2016-10-19 | $12.60 | $12.60 | 2,660 | — | — |
| 2016-10-18 | $12.35 | $12.35 | 6,000 | — | — |
| 2016-10-17 | $11.75 | $11.75 | 8,260 | — | — |
| 2016-10-14 | $11.60 | $11.60 | 3,940 | — | — |
| 2016-10-13 | $11.40 | $11.40 | 820 | — | — |
| 2016-10-12 | $11.65 | $11.65 | 4,080 | — | — |
| 2016-10-11 | $11.35 | $11.35 | 3,820 | — | — |
| 2016-10-10 | $12.25 | $12.25 | 160 | — | — |
| 2016-10-07 | $12.00 | $12.00 | 3,660 | — | — |
| 2016-10-06 | $12.45 | $12.45 | 200 | — | — |
| 2016-10-05 | $12.65 | $12.65 | 260 | — | — |
| 2016-10-04 | $12.70 | $12.70 | 2,100 | — | — |
| 2016-10-03 | $12.65 | $12.65 | 4,400 | — | — |
| 2016-09-30 | $12.20 | $12.20 | 5,980 | — | — |
| 2016-09-29 | $12.65 | $12.65 | 500 | — | — |
| 2016-09-28 | $12.85 | $12.85 | 140 | — | — |
| 2016-09-27 | $13.05 | $13.05 | 1,760 | — | — |
| 2016-09-26 | $13.00 | $13.00 | 760 | — | — |
| 2016-09-23 | $13.30 | $13.30 | 920 | — | — |
| 2016-09-22 | $13.55 | $13.55 | 260 | — | — |
| 2016-09-21 | $14.00 | $14.00 | 1,560 | — | — |
| 2016-09-20 | $14.35 | $14.35 | 7,420 | — | — |
| 2016-09-19 | $13.50 | $13.50 | 3,140 | — | — |
| 2016-09-16 | $13.00 | $13.00 | 5,560 | — | — |
| 2016-09-15 | $12.90 | $12.90 | 2,560 | — | — |
| 2016-09-14 | $11.95 | $11.95 | 3,140 | — | — |
| 2016-09-13 | $11.55 | $11.55 | 0 | — | — |
| 2016-09-12 | $11.55 | $11.55 | 1,640 | — | — |
| 2016-09-09 | $11.75 | $11.75 | 1,120 | — | — |
| 2016-09-08 | $11.55 | $11.55 | 600 | — | — |
| 2016-09-07 | $11.90 | $11.90 | 620 | — | — |
| 2016-09-06 | $12.10 | $12.10 | 0 | — | — |
| 2016-09-02 | $12.10 | $12.10 | 200 | — | — |
| 2016-09-01 | $12.00 | $12.00 | 2,040 | — | — |
| 2016-08-31 | $12.00 | $12.00 | 0 | — | — |
| 2016-08-30 | $12.00 | $12.00 | 280 | — | — |
| 2016-08-29 | $12.10 | $12.10 | 120 | — | — |
| 2016-08-26 | $12.25 | $12.25 | 2,940 | — | — |
| 2016-08-25 | $11.85 | $11.85 | 1,920 | — | — |
| 2016-08-24 | $11.95 | $11.95 | 2,600 | — | — |
| 2016-08-23 | $12.40 | $12.40 | 2,300 | — | — |
| 2016-08-22 | $12.30 | $12.30 | 0 | — | — |
| 2016-08-19 | $12.30 | $12.30 | 3,260 | — | — |
| 2016-08-18 | $12.80 | $12.80 | 640 | — | — |
| 2016-08-17 | $12.80 | $12.80 | 920 | — | — |
| 2016-08-16 | $13.35 | $13.35 | 3,520 | — | — |
| 2016-08-15 | $12.45 | $12.45 | 600 | — | — |
| 2016-08-12 | $12.75 | $12.75 | 4,080 | — | — |
| 2016-08-11 | $13.75 | $13.75 | 5,340 | — | — |
| 2016-08-10 | $14.65 | $14.65 | 2,140 | — | — |
| 2016-08-09 | $13.65 | $13.65 | 1,000 | — | — |
| 2016-08-08 | $12.35 | $12.35 | 1,020 | — | — |
| 2016-08-05 | $12.10 | $12.10 | 340 | — | — |
| 2016-08-04 | $12.15 | $12.15 | 880 | — | — |
| 2016-08-03 | $11.05 | $11.05 | 1,520 | — | — |
| 2016-08-02 | $11.50 | $11.50 | 6,260 | — | — |
| 2016-08-01 | $12.75 | $12.75 | 0 | — | — |
| 2016-07-29 | $12.75 | $12.75 | 1,160 | — | — |
| 2016-07-28 | $12.55 | $12.55 | 2,420 | — | — |
| 2016-07-27 | $12.25 | $12.25 | 3,900 | — | — |
| 2016-07-26 | $11.75 | $11.75 | 3,060 | — | — |
| 2016-07-25 | $12.45 | $12.45 | 3,820 | — | — |
| 2016-07-22 | $13.05 | $13.05 | 540 | — | — |
| 2016-07-21 | $13.00 | $13.00 | 2,060 | — | — |
| 2016-07-20 | $12.95 | $12.95 | 5,940 | — | — |
| 2016-07-19 | $13.65 | $13.65 | 1,180 | — | — |
| 2016-07-18 | $14.00 | $14.00 | 2,360 | — | — |
| 2016-07-15 | $14.10 | $14.10 | 1,380 | — | — |
| 2016-07-14 | $13.90 | $13.90 | 3,120 | — | — |
| 2016-07-13 | $13.05 | $13.05 | 3,220 | — | — |
| 2016-07-12 | $13.35 | $13.35 | 12,500 | — | — |
| 2016-07-11 | $14.10 | $14.10 | 5,420 | — | — |
| 2016-07-08 | $14.75 | $14.75 | 7,760 | — | — |
| 2016-07-07 | $14.65 | $14.65 | 7,320 | — | — |
| 2016-07-06 | $16.10 | $16.10 | 8,860 | — | — |
| 2016-07-05 | $14.00 | $14.00 | 11,580 | — | — |
| 2016-07-01 | $13.65 | $13.65 | 0 | — | — |
| 2016-06-30 | $13.65 | $13.65 | 3,300 | — | — |
| 2016-06-29 | $13.65 | $13.65 | 2,540 | — | — |
| 2016-06-28 | $12.65 | $12.65 | 6,020 | — | — |
| 2016-06-27 | $10.50 | $10.50 | 2,140 | — | — |
| 2016-06-24 | $11.35 | $11.35 | 2,760 | — | — |
| 2016-06-23 | $11.90 | $11.90 | 920 | — | — |
| 2016-06-22 | $11.75 | $11.75 | 4,660 | — | — |
| 2016-06-21 | $12.70 | $12.70 | 7,980 | — | — |
| 2016-06-20 | $14.80 | $14.80 | 15,240 | — | — |
| 2016-06-17 | $13.30 | $13.30 | 16,100 | — | — |
| 2016-06-16 | $11.10 | $11.10 | 4,440 | — | — |
| 2016-06-15 | $9.75 | $9.75 | 24,720 | — | — |
| 2016-06-14 | $7.15 | $7.15 | 1,120 | — | — |
| 2016-06-13 | $6.65 | $6.65 | 1,120 | — | — |
| 2016-06-10 | $6.80 | $6.80 | 200 | — | — |
| 2016-06-09 | $6.70 | $6.70 | 1,260 | — | — |
| 2016-06-08 | $6.25 | $6.25 | 7,300 | — | — |
| 2016-06-07 | $6.75 | $6.75 | 0 | — | — |
| 2016-06-06 | $6.75 | $6.75 | 15,680 | — | — |
| 2016-06-03 | $7.30 | $7.30 | 15,400 | — | — |
| 2016-06-02 | $6.65 | $6.65 | 6,960 | — | — |
| 2016-06-01 | $5.70 | $5.70 | 5,560 | — | — |
| 2016-05-31 | $5.20 | $5.20 | 4,800 | — | — |
| 2016-05-27 | $5.05 | $5.05 | 7,720 | — | — |
| 2016-05-26 | $5.35 | $5.35 | 20,320 | — | — |
| 2016-05-25 | $3.65 | $3.65 | 8,000 | — | — |
| 2016-05-24 | $3.75 | $3.75 | 1,400 | — | — |
| 2016-05-23 | $3.70 | $3.70 | 0 | — | — |
| 2016-05-20 | $3.70 | $3.70 | 4,840 | — | — |
| 2016-05-19 | $3.45 | $3.45 | 880 | — | — |
| 2016-05-18 | $3.60 | $3.60 | 7,440 | — | — |
| 2016-05-17 | $3.95 | $3.95 | 960 | — | — |
| 2016-05-16 | $4.25 | $4.25 | 4,560 | — | — |
| 2016-05-13 | $4.75 | $4.75 | 10,500 | — | — |
| 2016-05-12 | $4.60 | $4.60 | 1,360 | — | — |
| 2016-05-11 | $4.55 | $4.55 | 2,140 | — | — |
| 2016-05-10 | $4.55 | $4.55 | 980 | — | — |
| 2016-05-09 | $5.00 | $5.00 | 21,600 | — | — |
| 2016-05-06 | $4.95 | $4.95 | 0 | — | — |
| 2016-05-05 | $4.95 | $4.95 | 0 | — | — |
| 2016-05-04 | $4.95 | $4.95 | 40 | — | — |
| 2016-05-03 | $5.15 | $5.15 | 30,400 | — | — |
| 2016-05-02 | $5.55 | $5.55 | 1,020 | — | — |
| 2016-04-29 | $5.40 | $5.40 | 2,500 | — | — |
| 2016-04-28 | $5.60 | $5.60 | 0 | — | — |
| 2016-04-27 | $5.60 | $5.60 | 21,200 | — | — |
| 2016-04-26 | $5.55 | $5.55 | 1,060 | — | — |
| 2016-04-25 | $5.30 | $5.30 | 1,200 | — | — |
| 2016-04-22 | $5.40 | $5.40 | 300 | — | — |
| 2016-04-21 | $5.30 | $5.30 | 560 | — | — |
| 2016-04-20 | $5.05 | $5.05 | 24,780 | — | — |
| 2016-04-19 | $5.70 | $5.70 | 7,820 | — | — |
| 2016-04-18 | $5.70 | $5.70 | 1,600 | — | — |
| 2016-04-15 | $5.70 | $5.70 | 1,580 | — | — |
| 2016-04-14 | $5.65 | $5.65 | 12,360 | — | — |
| 2016-04-13 | $5.65 | $5.65 | 9,420 | — | — |
| 2016-04-12 | $5.70 | $5.70 | 12,360 | — | — |
| 2016-04-11 | $4.90 | $4.90 | 3,700 | — | — |
| 2016-04-08 | $4.30 | $4.30 | 1,580 | — | — |
| 2016-04-07 | $4.40 | $4.40 | 0 | — | — |
| 2016-04-06 | $4.40 | $4.40 | 2,300 | — | — |
| 2016-04-05 | $4.40 | $4.40 | 2,500 | — | — |
| 2016-04-04 | $4.35 | $4.35 | 1,620 | — | — |
| 2016-04-01 | $4.25 | $4.25 | 3,100 | — | — |
| 2016-03-31 | $4.35 | $4.35 | 1,800 | — | — |
| 2016-03-30 | $4.10 | $4.10 | 200 | — | — |
| 2016-03-29 | $4.05 | $4.05 | 440 | — | — |
| 2016-03-28 | $3.80 | $3.80 | 0 | — | — |
| 2016-03-24 | $3.80 | $3.80 | 2,000 | — | — |
| 2016-03-23 | $4.25 | $4.25 | 0 | — | — |
| 2016-03-22 | $4.25 | $4.25 | 0 | — | — |
| 2016-03-21 | $4.25 | $4.25 | 460 | — | — |
| 2016-03-18 | $4.45 | $4.45 | 1,860 | — | — |
| 2016-03-17 | $4.25 | $4.25 | 19,320 | — | — |
| 2016-03-16 | $3.50 | $3.50 | 0 | — | — |
| 2016-03-15 | $3.50 | $3.50 | 680 | — | — |
| 2016-03-14 | $3.60 | $3.60 | 3,900 | — | — |
| 2016-03-11 | $3.45 | $3.45 | 120 | — | — |
| 2016-03-10 | $3.45 | $3.45 | 60 | — | — |
| 2016-03-09 | $3.40 | $3.40 | 0 | — | — |
| 2016-03-08 | $3.40 | $3.40 | 1,200 | — | — |
| 2016-03-07 | $3.45 | $3.45 | 0 | — | — |
| 2016-03-04 | $3.45 | $3.45 | 200 | — | — |
| 2016-03-03 | $3.30 | $3.30 | 0 | — | — |
| 2016-03-02 | $3.30 | $3.30 | 1,900 | — | — |
| 2016-03-01 | $3.15 | $3.15 | 1,320 | — | — |
| 2016-02-29 | $2.95 | $2.95 | 0 | — | — |
| 2016-02-26 | $2.95 | $2.95 | 0 | — | — |
| 2016-02-25 | $2.95 | $2.95 | 300 | — | — |
| 2016-02-24 | $2.85 | $2.85 | 0 | — | — |
| 2016-02-23 | $2.85 | $2.85 | 0 | — | — |
| 2016-02-22 | $2.85 | $2.85 | 100 | — | — |
| 2016-02-19 | $2.80 | $2.80 | 0 | — | — |
| 2016-02-18 | $2.80 | $2.80 | 320 | — | — |
| 2016-02-17 | $3.00 | $3.00 | 0 | — | — |
| 2016-02-16 | $3.00 | $3.00 | 100 | — | — |
| 2016-02-12 | $2.90 | $2.90 | 2,200 | — | — |
| 2016-02-11 | $2.95 | $2.95 | 0 | — | — |
| 2016-02-10 | $2.95 | $2.95 | 6,400 | — | — |
| 2016-02-09 | $2.60 | $2.60 | 0 | — | — |
| 2016-02-08 | $2.60 | $2.60 | 400 | — | — |
| 2016-02-05 | $2.40 | $2.40 | 0 | — | — |
| 2016-02-04 | $2.40 | $2.40 | 0 | — | — |
| 2016-02-03 | $2.40 | $2.40 | 3,700 | — | — |
| 2016-02-02 | $2.45 | $2.45 | 5,540 | — | — |
| 2016-02-01 | $2.40 | $2.40 | 0 | — | — |
| 2016-01-29 | $2.40 | $2.40 | 0 | — | — |
| 2016-01-28 | $2.40 | $2.40 | 2,800 | — | — |
| 2016-01-27 | $2.50 | $2.50 | 360 | — | — |
| 2016-01-26 | $2.35 | $2.35 | 0 | — | — |
| 2016-01-25 | $2.35 | $2.35 | 7,900 | — | — |
| 2016-01-22 | $2.50 | $2.50 | 0 | — | — |
| 2016-01-21 | $2.50 | $2.50 | 0 | — | — |
| 2016-01-20 | $2.50 | $2.50 | 0 | — | — |
| 2016-01-19 | $2.50 | $2.50 | 2,000 | — | — |
| 2016-01-15 | $2.45 | $2.45 | 800 | — | — |
| 2016-01-14 | $2.60 | $2.60 | 0 | — | — |
| 2016-01-13 | $2.60 | $2.60 | 2,200 | — | — |
| 2016-01-12 | $2.80 | $2.80 | 420 | — | — |
| 2016-01-11 | $2.45 | $2.45 | 0 | — | — |
| 2016-01-08 | $2.45 | $2.45 | 4,000 | — | — |
| 2016-01-07 | $2.50 | $2.50 | 0 | — | — |
| 2016-01-06 | $2.50 | $2.50 | 0 | — | — |
| 2016-01-05 | $2.50 | $2.50 | 0 | — | — |
| 2016-01-04 | $2.50 | $2.50 | 0 | — | — |