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
- 2014-07-15 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 | $7.38 | $7.38 | 30,600 | — | — |
| 2016-12-29 | $7.30 | $7.30 | 8,800 | — | — |
| 2016-12-28 | $7.30 | $7.30 | 111,200 | — | — |
| 2016-12-27 | $7.17 | $7.17 | 18,800 | — | — |
| 2016-12-23 | $6.99 | $6.99 | 145,200 | — | — |
| 2016-12-22 | $7.07 | $7.07 | 73,000 | — | — |
| 2016-12-21 | $7.20 | $7.20 | 32,000 | — | — |
| 2016-12-20 | $7.53 | $7.53 | 84,200 | — | — |
| 2016-12-19 | $8.08 | $8.08 | 57,300 | — | — |
| 2016-12-16 | $8.35 | $8.35 | 146,100 | — | — |
| 2016-12-15 | $9.15 | $9.15 | 229,500 | — | — |
| 2016-12-14 | $6.76 | $6.76 | 65,000 | — | — |
| 2016-12-13 | $6.91 | $6.91 | 55,700 | — | — |
| 2016-12-12 | $7.07 | $7.07 | 36,600 | — | — |
| 2016-12-09 | $7.17 | $7.17 | 259,000 | — | — |
| 2016-12-08 | $7.45 | $7.45 | 108,700 | — | — |
| 2016-12-07 | $7.87 | $7.87 | 49,600 | — | — |
| 2016-12-06 | $7.68 | $7.68 | 51,900 | — | — |
| 2016-12-05 | $7.99 | $7.99 | 100,800 | — | — |
| 2016-12-02 | $8.40 | $8.40 | 40,600 | — | — |
| 2016-12-01 | $8.80 | $8.80 | 49,700 | — | — |
| 2016-11-30 | $8.80 | $8.80 | 77,700 | — | — |
| 2016-11-29 | $8.97 | $8.97 | 99,300 | — | — |
| 2016-11-28 | $8.18 | $8.18 | 81,100 | — | — |
| 2016-11-25 | $7.96 | $7.96 | 30,700 | — | — |
| 2016-11-23 | $8.30 | $8.30 | 98,800 | — | — |
| 2016-11-22 | $8.36 | $8.36 | 94,100 | — | — |
| 2016-11-21 | $9.01 | $9.01 | 134,400 | — | — |
| 2016-11-18 | $9.13 | $9.13 | 233,400 | — | — |
| 2016-11-17 | $8.69 | $8.69 | 762,100 | — | — |
| 2016-11-16 | $11.55 | $11.55 | 1,604,100 | — | — |
| 2016-11-15 | $10.35 | $10.35 | 1,360,800 | — | — |
| 2016-11-14 | $8.25 | $8.25 | 631,400 | — | — |
| 2016-11-11 | $6.95 | $6.95 | 248,500 | — | — |
| 2016-11-10 | $6.95 | $6.95 | 233,000 | — | — |
| 2016-11-09 | $5.81 | $5.81 | 61,800 | — | — |
| 2016-11-08 | $5.56 | $5.56 | 34,300 | — | — |
| 2016-11-07 | $5.58 | $5.58 | 153,700 | — | — |
| 2016-11-04 | $5.55 | $5.55 | 61,500 | — | — |
| 2016-11-03 | $5.52 | $5.52 | 77,800 | — | — |
| 2016-11-02 | $5.67 | $5.67 | 53,700 | — | — |
| 2016-11-01 | $5.89 | $5.89 | 142,400 | — | — |
| 2016-10-31 | $6.54 | $6.54 | 106,800 | — | — |
| 2016-10-28 | $6.19 | $6.19 | 115,900 | — | — |
| 2016-10-27 | $6.47 | $6.47 | 123,700 | — | — |
| 2016-10-26 | $6.05 | $6.05 | 107,500 | — | — |
| 2016-10-25 | $5.78 | $5.78 | 49,700 | — | — |
| 2016-10-24 | $5.65 | $5.65 | 168,100 | — | — |
| 2016-10-21 | $5.39 | $5.39 | 100,600 | — | — |
| 2016-10-20 | $5.26 | $5.26 | 116,700 | — | — |
| 2016-10-19 | $5.47 | $5.47 | 58,100 | — | — |
| 2016-10-18 | $5.46 | $5.46 | 52,900 | — | — |
| 2016-10-17 | $5.36 | $5.36 | 43,500 | — | — |
| 2016-10-14 | $5.36 | $5.36 | 35,200 | — | — |
| 2016-10-13 | $5.31 | $5.31 | 41,300 | — | — |
| 2016-10-12 | $5.35 | $5.35 | 28,000 | — | — |
| 2016-10-11 | $5.54 | $5.54 | 37,800 | — | — |
| 2016-10-10 | $5.59 | $5.59 | 231,900 | — | — |
| 2016-10-07 | $6.02 | $6.02 | 629,700 | — | — |
| 2016-10-06 | $6.48 | $6.48 | 6,988,800 | — | — |
| 2016-10-05 | $4.51 | $4.51 | 49,100 | — | — |
| 2016-10-04 | $4.36 | $4.36 | 13,700 | — | — |
| 2016-10-03 | $4.48 | $4.48 | 29,000 | — | — |
| 2016-09-30 | $4.58 | $4.58 | 84,900 | — | — |
| 2016-09-29 | $4.50 | $4.50 | 68,700 | — | — |
| 2016-09-28 | $4.60 | $4.60 | 52,600 | — | — |
| 2016-09-27 | $4.80 | $4.80 | 18,600 | — | — |
| 2016-09-26 | $4.73 | $4.73 | 17,800 | — | — |
| 2016-09-23 | $4.90 | $4.90 | 49,900 | — | — |
| 2016-09-22 | $4.80 | $4.80 | 142,600 | — | — |
| 2016-09-21 | $5.00 | $5.00 | 47,300 | — | — |
| 2016-09-20 | $4.70 | $4.70 | 21,600 | — | — |
| 2016-09-19 | $4.96 | $4.96 | 95,900 | — | — |
| 2016-09-16 | $4.62 | $4.62 | 61,900 | — | — |
| 2016-09-15 | $4.52 | $4.52 | 15,000 | — | — |
| 2016-09-14 | $4.53 | $4.53 | 25,300 | — | — |
| 2016-09-13 | $4.63 | $4.63 | 49,000 | — | — |
| 2016-09-12 | $4.96 | $4.96 | 75,400 | — | — |
| 2016-09-09 | $4.76 | $4.76 | 42,400 | — | — |
| 2016-09-08 | $4.85 | $4.85 | 51,600 | — | — |
| 2016-09-07 | $4.65 | $4.65 | 57,300 | — | — |
| 2016-09-06 | $4.29 | $4.29 | 33,000 | — | — |
| 2016-09-02 | $4.31 | $4.31 | 6,300 | — | — |
| 2016-09-01 | $4.17 | $4.17 | 118,300 | — | — |
| 2016-08-31 | $4.57 | $4.57 | 48,500 | — | — |
| 2016-08-30 | $4.56 | $4.56 | 26,100 | — | — |
| 2016-08-29 | $4.70 | $4.70 | 83,500 | — | — |
| 2016-08-26 | $4.91 | $4.91 | 678,100 | — | — |
| 2016-08-25 | $4.15 | $4.15 | 37,800 | — | — |
| 2016-08-24 | $4.00 | $4.00 | 43,500 | — | — |
| 2016-08-23 | $3.97 | $3.97 | 9,600 | — | — |
| 2016-08-22 | $3.77 | $3.77 | 21,900 | — | — |
| 2016-08-19 | $4.05 | $4.05 | 21,400 | — | — |
| 2016-08-18 | $4.05 | $4.05 | 8,300 | — | — |
| 2016-08-17 | $3.92 | $3.92 | 55,000 | — | — |
| 2016-08-16 | $4.16 | $4.16 | 102,400 | — | — |
| 2016-08-15 | $4.77 | $4.77 | 38,300 | — | — |
| 2016-08-12 | $4.94 | $4.94 | 21,400 | — | — |
| 2016-08-11 | $5.00 | $5.00 | 29,500 | — | — |
| 2016-08-10 | $5.15 | $5.15 | 21,800 | — | — |
| 2016-08-09 | $5.13 | $5.13 | 29,100 | — | — |
| 2016-08-08 | $5.12 | $5.12 | 18,100 | — | — |
| 2016-08-05 | $5.33 | $5.33 | 19,700 | — | — |
| 2016-08-04 | $5.14 | $5.14 | 39,400 | — | — |
| 2016-08-03 | $5.76 | $5.76 | 18,900 | — | — |
| 2016-08-02 | $5.83 | $5.83 | 107,300 | — | — |
| 2016-08-01 | $5.69 | $5.69 | 47,100 | — | — |
| 2016-07-29 | $5.87 | $5.87 | 19,400 | — | — |
| 2016-07-28 | $5.99 | $5.99 | 48,400 | — | — |
| 2016-07-27 | $6.15 | $6.15 | 18,900 | — | — |
| 2016-07-26 | $6.17 | $6.17 | 30,600 | — | — |
| 2016-07-25 | $6.35 | $6.35 | 43,100 | — | — |
| 2016-07-22 | $6.88 | $6.88 | 58,700 | — | — |
| 2016-07-21 | $7.05 | $7.05 | 270,800 | — | — |
| 2016-07-20 | $6.15 | $6.15 | 15,700 | — | — |
| 2016-07-19 | $6.29 | $6.29 | 21,000 | — | — |
| 2016-07-18 | $6.00 | $6.00 | 52,200 | — | — |
| 2016-07-15 | $6.05 | $6.05 | 16,300 | — | — |
| 2016-07-14 | $6.56 | $6.56 | 28,700 | — | — |
| 2016-07-13 | $6.77 | $6.77 | 92,900 | — | — |
| 2016-07-12 | $6.70 | $6.70 | 69,300 | — | — |
| 2016-07-11 | $6.02 | $6.02 | 66,900 | — | — |
| 2016-07-08 | $5.86 | $5.86 | 144,200 | — | — |
| 2016-07-07 | $5.30 | $5.30 | 222,680 | — | — |
| 2016-07-06 | $5.30 | $5.30 | 410,040 | — | — |
| 2016-07-05 | $5.67 | $5.67 | 589,150 | — | — |
| 2016-07-01 | $6.82 | $6.82 | 293,640 | — | — |
| 2016-06-30 | $5.70 | $5.70 | 129,940 | — | — |
| 2016-06-29 | $5.38 | $5.38 | 83,750 | — | — |
| 2016-06-28 | $5.51 | $5.51 | 38,460 | — | — |
| 2016-06-27 | $5.15 | $5.15 | 70,900 | — | — |
| 2016-06-24 | $5.77 | $5.77 | 154,230 | — | — |
| 2016-06-23 | $6.00 | $6.00 | 224,200 | — | — |
| 2016-06-22 | $5.70 | $5.70 | 147,770 | — | — |
| 2016-06-21 | $5.70 | $5.70 | 170,050 | — | — |
| 2016-06-20 | $5.50 | $5.50 | 251,460 | — | — |
| 2016-06-17 | $5.50 | $5.50 | 229,880 | — | — |
| 2016-06-16 | $5.30 | $5.30 | 23,410 | — | — |
| 2016-06-15 | $5.40 | $5.40 | 103,570 | — | — |
| 2016-06-14 | $5.70 | $5.70 | 17,870 | — | — |
| 2016-06-13 | $5.90 | $5.90 | 298,720 | — | — |
| 2016-06-10 | $5.90 | $5.90 | 919,530 | — | — |
| 2016-06-09 | $5.40 | $5.40 | 111,070 | — | — |
| 2016-06-08 | $5.20 | $5.20 | 112,310 | — | — |
| 2016-06-07 | $5.10 | $5.10 | 231,000 | — | — |
| 2016-06-06 | $5.30 | $5.30 | 148,040 | — | — |
| 2016-06-03 | $5.28 | $5.28 | 11,150 | — | — |
| 2016-06-02 | $5.50 | $5.50 | 80,600 | — | — |
| 2016-06-01 | $5.40 | $5.40 | 256,220 | — | — |
| 2016-05-31 | $5.74 | $5.74 | 139,350 | — | — |
| 2016-05-27 | $5.90 | $5.90 | 28,890 | — | — |
| 2016-05-26 | $6.19 | $6.19 | 944,440 | — | — |
| 2016-05-25 | $5.10 | $5.10 | 192,260 | — | — |
| 2016-05-24 | $4.90 | $4.90 | 188,860 | — | — |
| 2016-05-23 | $5.00 | $5.00 | 225,000 | — | — |
| 2016-05-20 | $4.91 | $4.91 | 335,100 | — | — |
| 2016-05-19 | $5.20 | $5.20 | 663,820 | — | — |
| 2016-05-18 | $5.10 | $5.10 | 250,700 | — | — |
| 2016-05-17 | $5.25 | $5.25 | 1,014,200 | — | — |
| 2016-05-16 | $4.90 | $4.90 | 132,180 | — | — |
| 2016-05-13 | $5.00 | $5.00 | 1,787,000 | — | — |
| 2016-05-12 | $5.50 | $5.50 | 152,000 | — | — |
| 2016-05-11 | $5.90 | $5.90 | 161,720 | — | — |
| 2016-05-10 | $6.00 | $6.00 | 273,200 | — | — |
| 2016-05-09 | $6.54 | $6.54 | 276,030 | — | — |
| 2016-05-06 | $7.70 | $7.70 | 6,190 | — | — |
| 2016-05-05 | $7.80 | $7.80 | 84,980 | — | — |
| 2016-05-04 | $7.84 | $7.84 | 172,020 | — | — |
| 2016-05-03 | $7.79 | $7.79 | 59,980 | — | — |
| 2016-05-02 | $8.50 | $8.50 | 358,940 | — | — |
| 2016-04-29 | $10.30 | $10.30 | 1,483,480 | — | — |
| 2016-04-28 | $9.00 | $9.00 | 3,205,770 | — | — |
| 2016-04-27 | $7.40 | $7.40 | 205,350 | — | — |
| 2016-04-26 | $7.00 | $7.00 | 298,060 | — | — |
| 2016-04-25 | $7.30 | $7.30 | 262,090 | — | — |
| 2016-04-22 | $6.80 | $6.80 | 228,390 | — | — |
| 2016-04-21 | $6.87 | $6.87 | 584,710 | — | — |
| 2016-04-20 | $7.00 | $7.00 | 669,320 | — | — |
| 2016-04-19 | $6.85 | $6.85 | 1,504,540 | — | — |
| 2016-04-18 | $7.10 | $7.10 | 93,460 | — | — |
| 2016-04-15 | $6.41 | $6.41 | 976,460 | — | — |
| 2016-04-14 | $6.10 | $6.10 | 448,780 | — | — |
| 2016-04-13 | $5.85 | $5.85 | 549,750 | — | — |
| 2016-04-12 | $5.95 | $5.95 | 1,211,080 | — | — |
| 2016-04-11 | $5.99 | $5.99 | 1,459,740 | — | — |
| 2016-04-08 | $5.60 | $5.60 | 1,124,700 | — | — |
| 2016-04-07 | $5.60 | $5.60 | 182,020 | — | — |
| 2016-04-06 | $5.34 | $5.34 | 40,110 | — | — |
| 2016-04-05 | $5.60 | $5.60 | 45,400 | — | — |
| 2016-04-04 | $5.26 | $5.26 | 336,410 | — | — |
| 2016-04-01 | $5.82 | $5.82 | 49,530 | — | — |
| 2016-03-31 | $6.40 | $6.40 | 204,600 | — | — |
| 2016-03-30 | $6.18 | $6.18 | 255,450 | — | — |
| 2016-03-29 | $5.70 | $5.70 | 99,200 | — | — |
| 2016-03-28 | $5.90 | $5.90 | 37,360 | — | — |
| 2016-03-24 | $6.07 | $6.07 | 119,630 | — | — |
| 2016-03-23 | $6.28 | $6.28 | 78,790 | — | — |
| 2016-03-22 | $6.52 | $6.52 | 42,190 | — | — |
| 2016-03-21 | $7.00 | $7.00 | 48,170 | — | — |
| 2016-03-18 | $7.00 | $7.00 | 164,760 | — | — |
| 2016-03-17 | $7.22 | $7.22 | 23,630 | — | — |
| 2016-03-16 | $7.88 | $7.88 | 58,460 | — | — |
| 2016-03-15 | $8.12 | $8.12 | 96,810 | — | — |
| 2016-03-14 | $8.75 | $8.75 | 44,610 | — | — |
| 2016-03-11 | $8.39 | $8.39 | 125,650 | — | — |
| 2016-03-10 | $9.40 | $9.40 | 136,840 | — | — |
| 2016-03-09 | $10.00 | $10.00 | 411,430 | — | — |
| 2016-03-08 | $11.60 | $11.60 | 1,160,790 | — | — |
| 2016-03-07 | $12.20 | $12.20 | 901,080 | — | — |
| 2016-03-04 | $8.00 | $8.00 | 564,540 | — | — |
| 2016-03-03 | $6.84 | $6.84 | 172,490 | — | — |
| 2016-03-02 | $6.50 | $6.50 | 103,210 | — | — |
| 2016-03-01 | $6.31 | $6.31 | 97,350 | — | — |
| 2016-02-29 | $7.02 | $7.02 | 82,150 | — | — |
| 2016-02-26 | $6.00 | $6.00 | 194,930 | — | — |
| 2016-02-25 | $5.00 | $5.00 | 126,810 | — | — |
| 2016-02-24 | $5.09 | $5.09 | 72,810 | — | — |
| 2016-02-23 | $5.10 | $5.10 | 22,950 | — | — |
| 2016-02-22 | $5.10 | $5.10 | 97,450 | — | — |
| 2016-02-19 | $5.01 | $5.01 | 31,710 | — | — |
| 2016-02-18 | $5.05 | $5.05 | 132,510 | — | — |
| 2016-02-17 | $5.19 | $5.19 | 220,460 | — | — |
| 2016-02-16 | $4.93 | $4.93 | 32,350 | — | — |
| 2016-02-12 | $4.71 | $4.71 | 31,230 | — | — |
| 2016-02-11 | $4.99 | $4.99 | 64,850 | — | — |
| 2016-02-10 | $4.90 | $4.90 | 204,960 | — | — |
| 2016-02-09 | $5.90 | $5.90 | 135,110 | — | — |
| 2016-02-08 | $7.30 | $7.30 | 59,080 | — | — |
| 2016-02-05 | $8.50 | $8.50 | 42,720 | — | — |
| 2016-02-04 | $8.86 | $8.86 | 104,470 | — | — |
| 2016-02-03 | $9.34 | $9.34 | 47,320 | — | — |
| 2016-02-02 | $9.36 | $9.36 | 57,030 | — | — |
| 2016-02-01 | $9.90 | $9.90 | 38,940 | — | — |
| 2016-01-29 | $10.10 | $10.10 | 51,700 | — | — |
| 2016-01-28 | $10.10 | $10.10 | 57,010 | — | — |
| 2016-01-27 | $10.00 | $10.00 | 74,590 | — | — |
| 2016-01-26 | $9.94 | $9.94 | 141,470 | — | — |
| 2016-01-25 | $11.40 | $11.40 | 132,830 | — | — |
| 2016-01-22 | $12.00 | $12.00 | 32,800 | — | — |
| 2016-01-21 | $12.10 | $12.10 | 66,840 | — | — |
| 2016-01-20 | $11.50 | $11.50 | 94,060 | — | — |
| 2016-01-19 | $10.30 | $10.30 | 30,680 | — | — |
| 2016-01-15 | $10.10 | $10.10 | 35,240 | — | — |
| 2016-01-14 | $11.00 | $11.00 | 136,700 | — | — |
| 2016-01-13 | $10.60 | $10.60 | 64,640 | — | — |
| 2016-01-12 | $11.30 | $11.30 | 68,240 | — | — |
| 2016-01-11 | $11.90 | $11.90 | 34,510 | — | — |
| 2016-01-08 | $12.60 | $12.60 | 125,740 | — | — |
| 2016-01-07 | $11.80 | $11.80 | 101,350 | — | — |
| 2016-01-06 | $14.00 | $14.00 | 64,360 | — | — |
| 2016-01-05 | $15.30 | $15.30 | 38,080 | — | — |
| 2016-01-04 | $14.90 | $14.90 | 61,020 | — | — |