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
- 2000-07-14 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 | $3.99 | $6.85 | 53,386 | — | — |
| 2016-12-29 | $3.99 | $6.85 | 106,371 | — | — |
| 2016-12-28 | $4.20 | $7.21 | 47,929 | — | — |
| 2016-12-27 | $4.55 | $7.81 | 25,686 | — | — |
| 2016-12-23 | $4.55 | $7.81 | 45,557 | — | — |
| 2016-12-22 | $4.48 | $7.69 | 105,943 | — | — |
| 2016-12-21 | $4.62 | $7.93 | 77,271 | — | — |
| 2016-12-20 | $4.41 | $7.57 | 29,771 | — | — |
| 2016-12-19 | $4.27 | $7.33 | 15,914 | — | — |
| 2016-12-16 | $4.34 | $7.45 | 35,857 | — | — |
| 2016-12-15 | $4.34 | $7.45 | 21,571 | — | — |
| 2016-12-14 | $4.13 | $7.09 | 37,771 | — | — |
| 2016-12-13 | $4.34 | $7.45 | 55,914 | — | — |
| 2016-12-12 | $4.76 | $8.17 | 54,829 | — | — |
| 2016-12-09 | $4.69 | $8.05 | 180,814 | — | — |
| 2016-12-08 | $4.55 | $7.81 | 121,486 | — | — |
| 2016-12-07 | $4.34 | $7.45 | 27,414 | — | — |
| 2016-12-06 | $4.41 | $7.57 | 48,529 | — | — |
| 2016-12-05 | $4.13 | $7.09 | 33,443 | — | — |
| 2016-12-02 | $4.06 | $6.97 | 20,029 | — | — |
| 2016-12-01 | $4.20 | $7.21 | 26,500 | — | — |
| 2016-11-30 | $4.48 | $7.69 | 20,986 | — | — |
| 2016-11-29 | $4.76 | $8.17 | 22,943 | — | — |
| 2016-11-28 | $4.69 | $8.05 | 15,786 | — | — |
| 2016-11-25 | $4.62 | $7.93 | 25,914 | — | — |
| 2016-11-23 | $4.62 | $7.93 | 27,286 | — | — |
| 2016-11-22 | $4.76 | $8.17 | 186,657 | — | — |
| 2016-11-21 | $5.25 | $9.01 | 313,157 | — | — |
| 2016-11-18 | $4.20 | $7.21 | 8,743 | — | — |
| 2016-11-17 | $4.20 | $7.21 | 33,700 | — | — |
| 2016-11-16 | $4.41 | $7.57 | 23,957 | — | — |
| 2016-11-15 | $4.41 | $7.57 | 34,157 | — | — |
| 2016-11-14 | $4.41 | $7.57 | 23,357 | — | — |
| 2016-11-11 | $4.48 | $7.69 | 44,357 | — | — |
| 2016-11-10 | $4.55 | $7.81 | 53,586 | — | — |
| 2016-11-09 | $4.27 | $7.33 | 37,886 | — | — |
| 2016-11-08 | $3.99 | $6.85 | 24,114 | — | — |
| 2016-11-07 | $3.78 | $6.49 | 27,371 | — | — |
| 2016-11-04 | $3.64 | $6.25 | 32,129 | — | — |
| 2016-11-03 | $3.71 | $6.37 | 50,357 | — | — |
| 2016-11-02 | $3.99 | $6.85 | 50,600 | — | — |
| 2016-11-01 | $3.99 | $6.85 | 85,400 | — | — |
| 2016-10-31 | $3.92 | $6.73 | 58,300 | — | — |
| 2016-10-28 | $4.06 | $6.97 | 46,600 | — | — |
| 2016-10-27 | $4.27 | $7.33 | 39,429 | — | — |
| 2016-10-26 | $4.41 | $7.57 | 41,429 | — | — |
| 2016-10-25 | $4.48 | $7.69 | 51,871 | — | — |
| 2016-10-24 | $4.83 | $8.29 | 98,500 | — | — |
| 2016-10-21 | $5.25 | $9.01 | 208,271 | — | — |
| 2016-10-20 | $4.69 | $8.05 | 44,629 | — | — |
| 2016-10-19 | $4.55 | $7.81 | 45,514 | — | — |
| 2016-10-18 | $4.55 | $7.81 | 69,043 | — | — |
| 2016-10-17 | $4.62 | $7.93 | 99,086 | — | — |
| 2016-10-14 | $5.11 | $8.77 | 60,929 | — | — |
| 2016-10-13 | $5.39 | $9.25 | 86,757 | — | — |
| 2016-10-12 | $5.46 | $9.37 | 65,914 | — | — |
| 2016-10-11 | $5.32 | $9.13 | 57,857 | — | — |
| 2016-10-10 | $5.53 | $9.49 | 103,214 | — | — |
| 2016-10-07 | $5.60 | $9.61 | 215,929 | — | — |
| 2016-10-06 | $6.44 | $11.05 | 136,186 | — | — |
| 2016-10-05 | $6.93 | $11.89 | 72,157 | — | — |
| 2016-10-04 | $7.00 | $12.01 | 108,229 | — | — |
| 2016-10-03 | $7.21 | $12.37 | 166,414 | — | — |
| 2016-09-30 | $7.00 | $12.01 | 318,300 | — | — |
| 2016-09-29 | $7.07 | $12.13 | 455,257 | — | — |
| 2016-09-28 | $7.91 | $13.57 | 197,457 | — | — |
| 2016-09-27 | $8.33 | $14.29 | 717,286 | — | — |
| 2016-09-26 | $9.31 | $15.98 | 2,355,271 | — | — |
| 2016-09-23 | $19.11 | $32.79 | 174,571 | — | — |
| 2016-09-22 | $20.02 | $34.35 | 87,543 | — | — |
| 2016-09-21 | $19.53 | $33.51 | 119,900 | — | — |
| 2016-09-20 | $19.60 | $33.63 | 337,743 | — | — |
| 2016-09-19 | $17.43 | $29.91 | 80,529 | — | — |
| 2016-09-16 | $17.78 | $30.51 | 73,743 | — | — |
| 2016-09-15 | $16.24 | $27.87 | 15,686 | — | — |
| 2016-09-14 | $16.31 | $27.99 | 96,771 | — | — |
| 2016-09-13 | $16.94 | $29.07 | 34,729 | — | — |
| 2016-09-12 | $17.92 | $30.75 | 25,771 | — | — |
| 2016-09-09 | $17.36 | $29.79 | 24,671 | — | — |
| 2016-09-08 | $18.06 | $30.99 | 45,743 | — | — |
| 2016-09-07 | $16.52 | $28.35 | 21,971 | — | — |
| 2016-09-06 | $16.38 | $28.11 | 17,500 | — | — |
| 2016-09-02 | $15.89 | $27.27 | 16,143 | — | — |
| 2016-09-01 | $16.24 | $27.87 | 12,043 | — | — |
| 2016-08-31 | $16.73 | $28.71 | 13,157 | — | — |
| 2016-08-30 | $16.52 | $28.35 | 10,800 | — | — |
| 2016-08-29 | $16.87 | $28.95 | 15,514 | — | — |
| 2016-08-26 | $17.01 | $29.19 | 9,586 | — | — |
| 2016-08-25 | $16.52 | $28.35 | 12,286 | — | — |
| 2016-08-24 | $16.59 | $28.47 | 66,629 | — | — |
| 2016-08-23 | $16.80 | $28.83 | 19,857 | — | — |
| 2016-08-22 | $17.15 | $29.43 | 7,329 | — | — |
| 2016-08-19 | $17.36 | $29.79 | 22,971 | — | — |
| 2016-08-18 | $17.71 | $30.39 | 17,943 | — | — |
| 2016-08-17 | $17.57 | $30.15 | 42,686 | — | — |
| 2016-08-16 | $18.20 | $31.23 | 15,929 | — | — |
| 2016-08-15 | $18.55 | $31.83 | 25,529 | — | — |
| 2016-08-12 | $17.78 | $30.51 | 20,500 | — | — |
| 2016-08-11 | $17.85 | $30.63 | 14,500 | — | — |
| 2016-08-10 | $17.57 | $30.15 | 11,814 | — | — |
| 2016-08-09 | $17.57 | $30.15 | 19,686 | — | — |
| 2016-08-08 | $18.27 | $31.35 | 16,657 | — | — |
| 2016-08-05 | $18.34 | $31.47 | 9,357 | — | — |
| 2016-08-04 | $18.55 | $31.83 | 43,057 | — | — |
| 2016-08-03 | $18.90 | $32.43 | 9,943 | — | — |
| 2016-08-02 | $18.83 | $32.31 | 15,500 | — | — |
| 2016-08-01 | $18.83 | $32.31 | 12,429 | — | — |
| 2016-07-29 | $18.90 | $32.43 | 7,814 | — | — |
| 2016-07-28 | $18.97 | $32.55 | 11,371 | — | — |
| 2016-07-27 | $18.97 | $32.55 | 6,986 | — | — |
| 2016-07-26 | $18.76 | $32.19 | 16,900 | — | — |
| 2016-07-25 | $18.90 | $32.43 | 32,029 | — | — |
| 2016-07-22 | $18.48 | $31.71 | 45,829 | — | — |
| 2016-07-21 | $17.85 | $30.63 | 38,657 | — | — |
| 2016-07-20 | $16.59 | $28.47 | 34,386 | — | — |
| 2016-07-19 | $15.54 | $26.67 | 8,814 | — | — |
| 2016-07-18 | $15.68 | $26.91 | 14,429 | — | — |
| 2016-07-15 | $15.61 | $26.79 | 38,100 | — | — |
| 2016-07-14 | $15.26 | $26.19 | 32,329 | — | — |
| 2016-07-13 | $15.40 | $26.43 | 33,171 | — | — |
| 2016-07-12 | $14.98 | $25.70 | 20,600 | — | — |
| 2016-07-11 | $15.75 | $27.03 | 17,957 | — | — |
| 2016-07-08 | $15.68 | $26.91 | 2,343 | — | — |
| 2016-07-07 | $15.47 | $26.55 | 1,929 | — | — |
| 2016-07-06 | $15.61 | $26.79 | 13,900 | — | — |
| 2016-07-05 | $15.75 | $27.03 | 7,143 | — | — |
| 2016-07-01 | $15.19 | $26.07 | 52,371 | — | — |
| 2016-06-30 | $15.33 | $26.31 | 7,371 | — | — |
| 2016-06-29 | $14.63 | $25.10 | 4,643 | — | — |
| 2016-06-28 | $14.42 | $24.74 | 2,386 | — | — |
| 2016-06-27 | $13.93 | $23.90 | 9,057 | — | — |
| 2016-06-24 | $14.21 | $24.38 | 5,629 | — | — |
| 2016-06-23 | $14.49 | $24.86 | 4,229 | — | — |
| 2016-06-22 | $14.35 | $24.62 | 4,886 | — | — |
| 2016-06-21 | $14.49 | $24.86 | 2,329 | — | — |
| 2016-06-20 | $14.56 | $24.98 | 4,100 | — | — |
| 2016-06-17 | $14.21 | $24.38 | 14,014 | — | — |
| 2016-06-16 | $14.63 | $25.10 | 15,014 | — | — |
| 2016-06-15 | $14.56 | $24.98 | 7,914 | — | — |
| 2016-06-14 | $14.63 | $25.10 | 10,014 | — | — |
| 2016-06-13 | $14.91 | $25.58 | 5,414 | — | — |
| 2016-06-10 | $15.33 | $26.31 | 14,786 | — | — |
| 2016-06-09 | $15.47 | $26.55 | 24,957 | — | — |
| 2016-06-08 | $15.68 | $26.91 | 8,529 | — | — |
| 2016-06-07 | $15.82 | $27.15 | 10,557 | — | — |
| 2016-06-06 | $15.96 | $27.39 | 8,300 | — | — |
| 2016-06-03 | $16.24 | $27.87 | 4,514 | — | — |
| 2016-06-02 | $16.24 | $27.87 | 23,400 | — | — |
| 2016-06-01 | $16.24 | $27.87 | 6,043 | — | — |
| 2016-05-31 | $16.31 | $27.99 | 4,371 | — | — |
| 2016-05-27 | $16.24 | $27.87 | 3,900 | — | — |
| 2016-05-26 | $16.10 | $27.63 | 6,543 | — | — |
| 2016-05-25 | $16.03 | $27.51 | 6,186 | — | — |
| 2016-05-24 | $16.10 | $27.63 | 3,586 | — | — |
| 2016-05-23 | $15.96 | $27.39 | 6,143 | — | — |
| 2016-05-20 | $15.61 | $26.79 | 14,971 | — | — |
| 2016-05-19 | $15.68 | $26.91 | 26,757 | — | — |
| 2016-05-18 | $16.38 | $28.11 | 6,743 | — | — |
| 2016-05-17 | $16.73 | $28.71 | 2,229 | — | — |
| 2016-05-16 | $17.01 | $29.19 | 5,771 | — | — |
| 2016-05-13 | $16.73 | $28.71 | 3,657 | — | — |
| 2016-05-12 | $16.66 | $28.59 | 6,286 | — | — |
| 2016-05-11 | $17.15 | $29.43 | 4,514 | — | — |
| 2016-05-10 | $16.94 | $29.07 | 5,514 | — | — |
| 2016-05-09 | $17.01 | $29.19 | 6,600 | — | — |
| 2016-05-06 | $16.80 | $28.83 | 7,029 | — | — |
| 2016-05-05 | $16.52 | $28.35 | 40,986 | — | — |
| 2016-05-04 | $16.24 | $27.87 | 12,043 | — | — |
| 2016-05-03 | $17.36 | $29.79 | 4,900 | — | — |
| 2016-05-02 | $17.15 | $29.43 | 8,700 | — | — |
| 2016-04-29 | $16.94 | $29.07 | 11,029 | — | — |
| 2016-04-28 | $17.43 | $29.91 | 13,686 | — | — |
| 2016-04-27 | $17.78 | $30.51 | 26,514 | — | — |
| 2016-04-26 | $17.78 | $30.51 | 14,529 | — | — |
| 2016-04-25 | $17.85 | $30.63 | 41,714 | — | — |
| 2016-04-22 | $17.15 | $29.43 | 35,929 | — | — |
| 2016-04-21 | $16.31 | $27.99 | 143,900 | — | — |
| 2016-04-20 | $15.61 | $26.79 | 12,243 | — | — |
| 2016-04-19 | $16.10 | $27.63 | 4,643 | — | — |
| 2016-04-18 | $16.17 | $27.75 | 21,843 | — | — |
| 2016-04-15 | $16.73 | $28.71 | 18,143 | — | — |
| 2016-04-14 | $16.03 | $27.51 | 19,757 | — | — |
| 2016-04-13 | $15.75 | $27.03 | 57,600 | — | — |
| 2016-04-12 | $14.70 | $25.22 | 24,200 | — | — |
| 2016-04-11 | $14.91 | $25.58 | 6,186 | — | — |
| 2016-04-08 | $15.12 | $25.94 | 10,243 | — | — |
| 2016-04-07 | $15.05 | $25.82 | 5,229 | — | — |
| 2016-04-06 | $14.98 | $25.70 | 12,057 | — | — |
| 2016-04-05 | $14.91 | $25.58 | 7,257 | — | — |
| 2016-04-04 | $15.19 | $26.07 | 15,100 | — | — |
| 2016-04-01 | $15.47 | $26.55 | 12,171 | — | — |
| 2016-03-31 | $15.61 | $26.79 | 52,614 | — | — |
| 2016-03-30 | $15.12 | $25.94 | 5,971 | — | — |
| 2016-03-29 | $15.05 | $25.82 | 23,329 | — | — |
| 2016-03-28 | $14.63 | $25.10 | 6,957 | — | — |
| 2016-03-24 | $14.35 | $24.62 | 13,971 | — | — |
| 2016-03-23 | $14.91 | $25.58 | 8,200 | — | — |
| 2016-03-22 | $15.05 | $25.82 | 7,071 | — | — |
| 2016-03-21 | $15.33 | $26.31 | 25,214 | — | — |
| 2016-03-18 | $14.63 | $25.10 | 13,443 | — | — |
| 2016-03-17 | $14.07 | $24.14 | 11,400 | — | — |
| 2016-03-16 | $14.42 | $24.74 | 12,114 | — | — |
| 2016-03-15 | $13.86 | $23.78 | 4,514 | — | — |
| 2016-03-14 | $14.07 | $24.14 | 4,243 | — | — |
| 2016-03-11 | $14.14 | $24.26 | 4,643 | — | — |
| 2016-03-10 | $14.07 | $24.14 | 4,557 | — | — |
| 2016-03-09 | $14.00 | $24.02 | 7,171 | — | — |
| 2016-03-08 | $13.93 | $23.90 | 14,914 | — | — |
| 2016-03-07 | $14.07 | $24.14 | 14,057 | — | — |
| 2016-03-04 | $13.93 | $23.90 | 23,300 | — | — |
| 2016-03-03 | $14.42 | $24.74 | 10,029 | — | — |
| 2016-03-02 | $14.07 | $24.14 | 12,800 | — | — |
| 2016-03-01 | $14.07 | $24.14 | 20,929 | — | — |
| 2016-02-29 | $12.88 | $22.10 | 41,057 | — | — |
| 2016-02-26 | $13.16 | $22.58 | 1,029 | — | — |
| 2016-02-25 | $13.02 | $22.34 | 2,471 | — | — |
| 2016-02-24 | $12.88 | $22.10 | 1,557 | — | — |
| 2016-02-23 | $12.60 | $21.62 | 1,643 | — | — |
| 2016-02-22 | $12.95 | $22.22 | 2,871 | — | — |
| 2016-02-19 | $12.53 | $21.50 | 2,257 | — | — |
| 2016-02-18 | $12.88 | $22.10 | 2,100 | — | — |
| 2016-02-17 | $12.60 | $21.62 | 4,014 | — | — |
| 2016-02-16 | $12.60 | $21.62 | 6,900 | — | — |
| 2016-02-12 | $12.60 | $21.62 | 8,100 | — | — |
| 2016-02-11 | $12.46 | $21.38 | 2,086 | — | — |
| 2016-02-10 | $12.39 | $21.26 | 3,543 | — | — |
| 2016-02-09 | $12.11 | $20.78 | 3,743 | — | — |
| 2016-02-08 | $12.25 | $21.02 | 2,643 | — | — |
| 2016-02-05 | $12.18 | $20.90 | 7,014 | — | — |
| 2016-02-04 | $11.69 | $20.06 | 2,971 | — | — |
| 2016-02-03 | $11.27 | $19.34 | 3,500 | — | — |
| 2016-02-02 | $11.76 | $20.18 | 43,786 | — | — |
| 2016-02-01 | $11.90 | $20.42 | 1,971 | — | — |
| 2016-01-29 | $11.34 | $19.46 | 4,614 | — | — |
| 2016-01-28 | $11.27 | $19.34 | 871 | — | — |
| 2016-01-27 | $11.62 | $19.94 | 4,743 | — | — |
| 2016-01-26 | $11.48 | $19.70 | 3,786 | — | — |
| 2016-01-25 | $11.27 | $19.34 | 9,543 | — | — |
| 2016-01-22 | $11.20 | $19.22 | 8,214 | — | — |
| 2016-01-21 | $11.27 | $19.34 | 21,257 | — | — |
| 2016-01-20 | $11.97 | $20.54 | 14,557 | — | — |
| 2016-01-19 | $11.48 | $19.70 | 9,114 | — | — |
| 2016-01-15 | $11.62 | $19.94 | 9,571 | — | — |
| 2016-01-14 | $11.62 | $19.94 | 4,729 | — | — |
| 2016-01-13 | $11.62 | $19.94 | 6,700 | — | — |
| 2016-01-12 | $11.69 | $20.06 | 9,257 | — | — |
| 2016-01-11 | $11.69 | $20.06 | 17,771 | — | — |
| 2016-01-08 | $12.25 | $21.02 | 17,614 | — | — |
| 2016-01-07 | $12.25 | $21.02 | 12,500 | — | — |
| 2016-01-06 | $12.39 | $21.26 | 4,429 | — | — |
| 2016-01-05 | $12.53 | $21.50 | 4,343 | — | — |
| 2016-01-04 | $12.25 | $21.02 | 12,714 | — | — |