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
- 2006-01-24 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 | $9.83 | $9.83 | 1,709 | — | — |
| 2016-12-29 | $9.42 | $9.42 | 1,221 | — | — |
| 2016-12-28 | $9.81 | $9.81 | 366 | — | — |
| 2016-12-27 | $9.92 | $9.92 | 122 | — | — |
| 2016-12-23 | $9.79 | $9.79 | 0 | — | — |
| 2016-12-22 | $9.79 | $9.79 | 5,617 | — | — |
| 2016-12-21 | $9.05 | $9.05 | 0 | — | — |
| 2016-12-20 | $9.05 | $9.05 | 0 | — | — |
| 2016-12-19 | $9.05 | $9.05 | 488 | — | — |
| 2016-12-16 | $8.80 | $8.80 | 0 | — | — |
| 2016-12-15 | $8.80 | $8.80 | 366 | — | — |
| 2016-12-14 | $8.85 | $8.85 | 1,954 | — | — |
| 2016-12-13 | $8.93 | $8.93 | 366 | — | — |
| 2016-12-12 | $8.94 | $8.94 | 10,989 | — | — |
| 2016-12-09 | $8.69 | $8.69 | 733 | — | — |
| 2016-12-08 | $8.69 | $8.69 | 1,221 | — | — |
| 2016-12-07 | $8.70 | $8.70 | 0 | — | — |
| 2016-12-06 | $8.70 | $8.70 | 0 | — | — |
| 2016-12-05 | $8.70 | $8.70 | 1,343 | — | — |
| 2016-12-02 | $8.72 | $8.72 | 0 | — | — |
| 2016-12-01 | $8.72 | $8.72 | 0 | — | — |
| 2016-11-30 | $8.72 | $8.72 | 366 | — | — |
| 2016-11-29 | $8.68 | $8.68 | 0 | — | — |
| 2016-11-28 | $8.68 | $8.68 | 366 | — | — |
| 2016-11-25 | $8.68 | $8.68 | 0 | — | — |
| 2016-11-23 | $8.68 | $8.68 | 6,349 | — | — |
| 2016-11-22 | $8.63 | $8.63 | 1,221 | — | — |
| 2016-11-21 | $8.49 | $8.49 | 0 | — | — |
| 2016-11-18 | $8.49 | $8.49 | 0 | — | — |
| 2016-11-17 | $8.49 | $8.49 | 3,541 | — | — |
| 2016-11-16 | $8.48 | $8.48 | 0 | — | — |
| 2016-11-15 | $8.48 | $8.48 | 0 | — | — |
| 2016-11-14 | $8.48 | $8.48 | 611 | — | — |
| 2016-11-11 | $8.48 | $8.48 | 855 | — | — |
| 2016-11-10 | $8.67 | $8.67 | 0 | — | — |
| 2016-11-09 | $8.67 | $8.67 | 0 | — | — |
| 2016-11-08 | $8.67 | $8.67 | 0 | — | — |
| 2016-11-07 | $8.67 | $8.67 | 0 | — | — |
| 2016-11-04 | $8.67 | $8.67 | 366 | — | — |
| 2016-11-03 | $8.44 | $8.44 | 0 | — | — |
| 2016-11-02 | $8.44 | $8.44 | 244 | — | — |
| 2016-11-01 | $8.54 | $8.54 | 0 | — | — |
| 2016-10-31 | $8.54 | $8.54 | 855 | — | — |
| 2016-10-28 | $8.55 | $8.55 | 0 | — | — |
| 2016-10-27 | $8.55 | $8.55 | 488 | — | — |
| 2016-10-26 | $8.67 | $8.67 | 2,198 | — | — |
| 2016-10-25 | $8.51 | $8.51 | 0 | — | — |
| 2016-10-24 | $8.51 | $8.51 | 0 | — | — |
| 2016-10-21 | $8.51 | $8.51 | 0 | — | — |
| 2016-10-20 | $8.51 | $8.51 | 366 | — | — |
| 2016-10-19 | $8.49 | $8.49 | 0 | — | — |
| 2016-10-18 | $8.49 | $8.49 | 733 | — | — |
| 2016-10-17 | $8.49 | $8.49 | 977 | — | — |
| 2016-10-14 | $8.66 | $8.66 | 1,465 | — | — |
| 2016-10-13 | $8.56 | $8.56 | 0 | — | — |
| 2016-10-12 | $8.56 | $8.56 | 0 | — | — |
| 2016-10-11 | $8.56 | $8.56 | 244 | — | — |
| 2016-10-10 | $8.56 | $8.56 | 733 | — | — |
| 2016-10-07 | $8.39 | $8.39 | 0 | — | — |
| 2016-10-06 | $8.39 | $8.39 | 0 | — | — |
| 2016-10-05 | $8.39 | $8.39 | 7,448 | — | — |
| 2016-10-04 | $8.33 | $8.33 | 244 | — | — |
| 2016-10-03 | $8.26 | $8.26 | 0 | — | — |
| 2016-09-30 | $8.26 | $8.26 | 366 | — | — |
| 2016-09-29 | $8.49 | $8.49 | 0 | — | — |
| 2016-09-28 | $8.49 | $8.49 | 0 | — | — |
| 2016-09-27 | $8.49 | $8.49 | 0 | — | — |
| 2016-09-26 | $8.49 | $8.49 | 0 | — | — |
| 2016-09-23 | $8.49 | $8.49 | 244 | — | — |
| 2016-09-22 | $8.67 | $8.67 | 0 | — | — |
| 2016-09-21 | $8.67 | $8.67 | 0 | — | — |
| 2016-09-20 | $8.67 | $8.67 | 244 | — | — |
| 2016-09-19 | $8.38 | $8.38 | 2,808 | — | — |
| 2016-09-16 | $8.62 | $8.62 | 611 | — | — |
| 2016-09-15 | $8.68 | $8.68 | 1,709 | — | — |
| 2016-09-14 | $8.38 | $8.38 | 122 | — | — |
| 2016-09-13 | $8.21 | $8.21 | 122 | — | — |
| 2016-09-12 | $8.20 | $8.20 | 0 | — | — |
| 2016-09-09 | $8.20 | $8.20 | 488 | — | — |
| 2016-09-08 | $8.48 | $8.48 | 1,465 | — | — |
| 2016-09-07 | $8.52 | $8.52 | 6,105 | — | — |
| 2016-09-06 | $8.59 | $8.59 | 122 | — | — |
| 2016-09-02 | $8.39 | $8.39 | 1,465 | — | — |
| 2016-09-01 | $8.35 | $8.35 | 1,465 | — | — |
| 2016-08-31 | $8.27 | $8.27 | 0 | — | — |
| 2016-08-30 | $8.27 | $8.27 | 3,663 | — | — |
| 2016-08-29 | $8.23 | $8.23 | 4,884 | — | — |
| 2016-08-26 | $8.19 | $8.19 | 366 | — | — |
| 2016-08-25 | $8.11 | $8.11 | 0 | — | — |
| 2016-08-24 | $8.11 | $8.11 | 0 | — | — |
| 2016-08-23 | $8.11 | $8.11 | 4,029 | — | — |
| 2016-08-22 | $8.16 | $8.16 | 0 | — | — |
| 2016-08-19 | $8.16 | $8.16 | 244 | — | — |
| 2016-08-18 | $8.12 | $8.12 | 244 | — | — |
| 2016-08-17 | $8.12 | $8.12 | 244 | — | — |
| 2016-08-16 | $8.11 | $8.11 | 1,832 | — | — |
| 2016-08-15 | $7.99 | $7.99 | 1,221 | — | — |
| 2016-08-12 | $8.04 | $8.04 | 611 | — | — |
| 2016-08-11 | $7.99 | $7.99 | 0 | — | — |
| 2016-08-10 | $7.99 | $7.99 | 977 | — | — |
| 2016-08-09 | $8.00 | $8.00 | 122 | — | — |
| 2016-08-08 | $8.02 | $8.02 | 855 | — | — |
| 2016-08-05 | $7.99 | $7.99 | 0 | — | — |
| 2016-08-04 | $7.99 | $7.99 | 0 | — | — |
| 2016-08-03 | $7.99 | $7.99 | 0 | — | — |
| 2016-08-02 | $7.99 | $7.99 | 0 | — | — |
| 2016-08-01 | $7.99 | $7.99 | 0 | — | — |
| 2016-07-29 | $7.99 | $7.99 | 0 | — | — |
| 2016-07-28 | $7.99 | $7.99 | 0 | — | — |
| 2016-07-27 | $7.99 | $7.99 | 0 | — | — |
| 2016-07-26 | $7.99 | $7.99 | 3,297 | — | — |
| 2016-07-25 | $7.90 | $7.90 | 366 | — | — |
| 2016-07-22 | $7.90 | $7.90 | 1,343 | — | — |
| 2016-07-21 | $8.08 | $8.08 | 0 | — | — |
| 2016-07-20 | $8.08 | $8.08 | 977 | — | — |
| 2016-07-19 | $8.03 | $8.03 | 9,402 | — | — |
| 2016-07-18 | $7.93 | $7.93 | 611 | — | — |
| 2016-07-15 | $7.90 | $7.90 | 1,954 | — | — |
| 2016-07-14 | $7.94 | $7.94 | 0 | — | — |
| 2016-07-13 | $7.94 | $7.94 | 0 | — | — |
| 2016-07-12 | $7.94 | $7.94 | 122 | — | — |
| 2016-07-11 | $8.11 | $8.11 | 0 | — | — |
| 2016-07-08 | $8.11 | $8.11 | 0 | — | — |
| 2016-07-07 | $8.11 | $8.11 | 0 | — | — |
| 2016-07-06 | $8.11 | $8.11 | 0 | — | — |
| 2016-07-05 | $8.11 | $8.11 | 0 | — | — |
| 2016-07-01 | $8.11 | $8.11 | 0 | — | — |
| 2016-06-30 | $8.11 | $8.11 | 611 | — | — |
| 2016-06-29 | $8.27 | $8.27 | 0 | — | — |
| 2016-06-28 | $8.27 | $8.27 | 733 | — | — |
| 2016-06-27 | $8.27 | $8.27 | 1,221 | — | — |
| 2016-06-24 | $7.93 | $7.93 | 1,099 | — | — |
| 2016-06-23 | $8.19 | $8.19 | 977 | — | — |
| 2016-06-22 | $8.19 | $8.19 | 0 | — | — |
| 2016-06-21 | $8.19 | $8.19 | 5,495 | — | — |
| 2016-06-20 | $8.21 | $8.21 | 0 | — | — |
| 2016-06-17 | $8.21 | $8.21 | 0 | — | — |
| 2016-06-16 | $8.21 | $8.21 | 0 | — | — |
| 2016-06-15 | $8.21 | $8.21 | 3,663 | — | — |
| 2016-06-14 | $8.19 | $8.19 | 122 | — | — |
| 2016-06-13 | $8.21 | $8.21 | 1,587 | — | — |
| 2016-06-10 | $8.19 | $8.19 | 0 | — | — |
| 2016-06-09 | $8.19 | $8.19 | 366 | — | — |
| 2016-06-08 | $7.99 | $7.99 | 4,151 | — | — |
| 2016-06-07 | $8.19 | $8.19 | 5,006 | — | — |
| 2016-06-06 | $7.91 | $7.91 | 1,954 | — | — |
| 2016-06-03 | $8.31 | $8.31 | 0 | — | — |
| 2016-06-02 | $8.31 | $8.31 | 0 | — | — |
| 2016-06-01 | $8.31 | $8.31 | 0 | — | — |
| 2016-05-31 | $8.31 | $8.31 | 366 | — | — |
| 2016-05-27 | $8.31 | $8.31 | 0 | — | — |
| 2016-05-26 | $8.31 | $8.31 | 733 | — | — |
| 2016-05-25 | $8.39 | $8.39 | 244 | — | — |
| 2016-05-24 | $8.34 | $8.34 | 1,465 | — | — |
| 2016-05-23 | $8.33 | $8.33 | 0 | — | — |
| 2016-05-20 | $8.33 | $8.33 | 0 | — | — |
| 2016-05-19 | $8.33 | $8.33 | 0 | — | — |
| 2016-05-18 | $8.33 | $8.33 | 1,954 | — | — |
| 2016-05-17 | $8.36 | $8.36 | 366 | — | — |
| 2016-05-16 | $8.38 | $8.38 | 0 | — | — |
| 2016-05-13 | $8.38 | $8.38 | 0 | — | — |
| 2016-05-12 | $8.38 | $8.38 | 0 | — | — |
| 2016-05-11 | $8.38 | $8.38 | 0 | — | — |
| 2016-05-10 | $8.38 | $8.38 | 0 | — | — |
| 2016-05-09 | $8.38 | $8.38 | 0 | — | — |
| 2016-05-06 | $8.38 | $8.38 | 0 | — | — |
| 2016-05-05 | $8.38 | $8.38 | 244 | — | — |
| 2016-05-04 | $8.39 | $8.39 | 0 | — | — |
| 2016-05-03 | $8.39 | $8.39 | 488 | — | — |
| 2016-05-02 | $8.33 | $8.33 | 0 | — | — |
| 2016-04-29 | $8.33 | $8.33 | 0 | — | — |
| 2016-04-28 | $8.33 | $8.33 | 366 | — | — |
| 2016-04-27 | $8.39 | $8.39 | 244 | — | — |
| 2016-04-26 | $7.93 | $7.93 | 5,006 | — | — |
| 2016-04-25 | $7.90 | $7.90 | 0 | — | — |
| 2016-04-22 | $7.90 | $7.90 | 0 | — | — |
| 2016-04-21 | $7.90 | $7.90 | 1,832 | — | — |
| 2016-04-20 | $7.98 | $7.98 | 122 | — | — |
| 2016-04-19 | $8.03 | $8.03 | 3,663 | — | — |
| 2016-04-18 | $8.02 | $8.02 | 0 | — | — |
| 2016-04-15 | $8.02 | $8.02 | 122 | — | — |
| 2016-04-14 | $8.03 | $8.03 | 0 | — | — |
| 2016-04-13 | $8.03 | $8.03 | 1,343 | — | — |
| 2016-04-12 | $8.09 | $8.09 | 0 | — | — |
| 2016-04-11 | $8.09 | $8.09 | 0 | — | — |
| 2016-04-08 | $8.09 | $8.09 | 0 | — | — |
| 2016-04-07 | $8.09 | $8.09 | 0 | — | — |
| 2016-04-06 | $8.09 | $8.09 | 0 | — | — |
| 2016-04-05 | $8.09 | $8.09 | 0 | — | — |
| 2016-04-04 | $8.09 | $8.09 | 0 | — | — |
| 2016-04-01 | $8.09 | $8.09 | 0 | — | — |
| 2016-03-31 | $8.09 | $8.09 | 0 | — | — |
| 2016-03-30 | $8.09 | $8.09 | 0 | — | — |
| 2016-03-29 | $8.09 | $8.09 | 366 | — | — |
| 2016-03-28 | $7.97 | $7.97 | 0 | — | — |
| 2016-03-24 | $7.97 | $7.97 | 244 | — | — |
| 2016-03-23 | $8.32 | $8.32 | 1,832 | — | — |
| 2016-03-22 | $7.94 | $7.94 | 0 | — | — |
| 2016-03-21 | $7.94 | $7.94 | 1,954 | — | — |
| 2016-03-18 | $8.44 | $8.44 | 0 | — | — |
| 2016-03-17 | $8.44 | $8.44 | 0 | — | — |
| 2016-03-16 | $8.44 | $8.44 | 0 | — | — |
| 2016-03-15 | $8.44 | $8.44 | 0 | — | — |
| 2016-03-14 | $8.44 | $8.44 | 855 | — | — |
| 2016-03-11 | $7.94 | $7.94 | 6,105 | — | — |
| 2016-03-10 | $7.86 | $7.86 | 0 | — | — |
| 2016-03-09 | $7.86 | $7.86 | 0 | — | — |
| 2016-03-08 | $7.86 | $7.86 | 1,465 | — | — |
| 2016-03-07 | $7.79 | $7.79 | 0 | — | — |
| 2016-03-04 | $7.79 | $7.79 | 0 | — | — |
| 2016-03-03 | $7.79 | $7.79 | 366 | — | — |
| 2016-03-02 | $7.83 | $7.83 | 0 | — | — |
| 2016-03-01 | $7.83 | $7.83 | 0 | — | — |
| 2016-02-29 | $7.83 | $7.83 | 855 | — | — |
| 2016-02-26 | $7.87 | $7.87 | 611 | — | — |
| 2016-02-25 | $8.03 | $8.03 | 0 | — | — |
| 2016-02-24 | $8.03 | $8.03 | 1,221 | — | — |
| 2016-02-23 | $8.29 | $8.29 | 0 | — | — |
| 2016-02-22 | $8.29 | $8.29 | 0 | — | — |
| 2016-02-19 | $8.29 | $8.29 | 488 | — | — |
| 2016-02-18 | $8.19 | $8.19 | 0 | — | — |
| 2016-02-17 | $8.19 | $8.19 | 977 | — | — |
| 2016-02-16 | $8.10 | $8.10 | 366 | — | — |
| 2016-02-12 | $7.91 | $7.91 | 0 | — | — |
| 2016-02-11 | $7.91 | $7.91 | 0 | — | — |
| 2016-02-10 | $7.91 | $7.91 | 244 | — | — |
| 2016-02-09 | $7.91 | $7.91 | 122 | — | — |
| 2016-02-08 | $7.99 | $7.99 | 0 | — | — |
| 2016-02-05 | $7.99 | $7.99 | 0 | — | — |
| 2016-02-04 | $7.99 | $7.99 | 0 | — | — |
| 2016-02-03 | $7.99 | $7.99 | 0 | — | — |
| 2016-02-02 | $7.99 | $7.99 | 1,343 | — | — |
| 2016-02-01 | $8.03 | $8.03 | 122 | — | — |
| 2016-01-29 | $8.03 | $8.03 | 244 | — | — |
| 2016-01-28 | $8.12 | $8.12 | 0 | — | — |
| 2016-01-27 | $8.12 | $8.12 | 0 | — | — |
| 2016-01-26 | $8.12 | $8.12 | 611 | — | — |
| 2016-01-25 | $7.82 | $7.82 | 0 | — | — |
| 2016-01-22 | $7.82 | $7.82 | 0 | — | — |
| 2016-01-21 | $7.82 | $7.82 | 2,686 | — | — |
| 2016-01-20 | $7.82 | $7.82 | 122 | — | — |
| 2016-01-19 | $8.01 | $8.01 | 3,907 | — | — |
| 2016-01-15 | $8.07 | $8.07 | 0 | — | — |
| 2016-01-14 | $8.07 | $8.07 | 0 | — | — |
| 2016-01-13 | $8.07 | $8.07 | 0 | — | — |
| 2016-01-12 | $8.07 | $8.07 | 0 | — | — |
| 2016-01-11 | $8.07 | $8.07 | 0 | — | — |
| 2016-01-08 | $8.07 | $8.07 | 122 | — | — |
| 2016-01-07 | $8.44 | $8.44 | 0 | — | — |
| 2016-01-06 | $8.44 | $8.44 | 122 | — | — |
| 2016-01-05 | $8.44 | $8.44 | 244 | — | — |
| 2016-01-04 | $8.20 | $8.20 | 0 | — | — |