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
- 2016-10-07 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 | $8.29 | $8.29 | 67,700 | — | — |
| 2016-12-29 | $7.38 | $7.38 | 115,500 | — | — |
| 2016-12-28 | $7.28 | $7.28 | 28,000 | — | — |
| 2016-12-27 | $7.29 | $7.29 | 14,800 | — | — |
| 2016-12-23 | $7.33 | $7.33 | 23,500 | — | — |
| 2016-12-22 | $7.35 | $7.35 | 74,000 | — | — |
| 2016-12-21 | $7.07 | $7.07 | 71,400 | — | — |
| 2016-12-20 | $7.09 | $7.09 | 74,600 | — | — |
| 2016-12-19 | $6.91 | $6.91 | 38,500 | — | — |
| 2016-12-16 | $6.63 | $6.63 | 158,100 | — | — |
| 2016-12-15 | $7.17 | $7.17 | 26,700 | — | — |
| 2016-12-14 | $7.25 | $7.25 | 26,700 | — | — |
| 2016-12-13 | $7.44 | $7.44 | 44,300 | — | — |
| 2016-12-12 | $7.44 | $7.44 | 96,700 | — | — |
| 2016-12-09 | $7.34 | $7.34 | 21,100 | — | — |
| 2016-12-08 | $7.35 | $7.35 | 30,800 | — | — |
| 2016-12-07 | $7.35 | $7.35 | 29,000 | — | — |
| 2016-12-06 | $7.30 | $7.30 | 100,700 | — | — |
| 2016-12-05 | $7.39 | $7.39 | 42,100 | — | — |
| 2016-12-02 | $7.37 | $7.37 | 28,200 | — | — |
| 2016-12-01 | $7.50 | $7.50 | 22,900 | — | — |
| 2016-11-30 | $7.34 | $7.34 | 8,300 | — | — |
| 2016-11-29 | $7.33 | $7.33 | 21,100 | — | — |
| 2016-11-28 | $7.23 | $7.23 | 18,400 | — | — |
| 2016-11-25 | $7.29 | $7.29 | 9,500 | — | — |
| 2016-11-23 | $7.07 | $7.07 | 136,900 | — | — |
| 2016-11-22 | $7.23 | $7.23 | 27,000 | — | — |
| 2016-11-21 | $7.22 | $7.22 | 36,600 | — | — |
| 2016-11-18 | $7.20 | $7.20 | 30,800 | — | — |
| 2016-11-17 | $6.86 | $6.86 | 22,800 | — | — |
| 2016-11-16 | $6.96 | $6.96 | 17,600 | — | — |
| 2016-11-15 | $6.91 | $6.91 | 33,900 | — | — |
| 2016-11-14 | $6.93 | $6.93 | 36,100 | — | — |
| 2016-11-11 | $6.80 | $6.80 | 9,700 | — | — |
| 2016-11-10 | $7.03 | $7.03 | 9,600 | — | — |
| 2016-11-09 | $6.92 | $6.92 | 13,200 | — | — |
| 2016-11-08 | $7.04 | $7.04 | 19,300 | — | — |
| 2016-11-07 | $6.84 | $6.84 | 24,000 | — | — |
| 2016-11-04 | $6.87 | $6.87 | 44,300 | — | — |
| 2016-11-03 | $6.59 | $6.59 | 68,400 | — | — |
| 2016-11-02 | $6.98 | $6.98 | 54,100 | — | — |
| 2016-11-01 | $7.25 | $7.25 | 19,000 | — | — |
| 2016-10-31 | $6.66 | $6.66 | 39,600 | — | — |
| 2016-10-28 | $6.82 | $6.82 | 55,300 | — | — |
| 2016-10-27 | $7.50 | $7.50 | 275,300 | — | — |
| 2016-10-26 | $7.36 | $7.36 | 98,000 | — | — |
| 2016-10-25 | $6.33 | $6.33 | 57,100 | — | — |
| 2016-10-24 | $6.46 | $6.46 | 19,100 | — | — |
| 2016-10-21 | $6.50 | $6.50 | 90,500 | — | — |
| 2016-10-20 | $6.61 | $6.61 | 49,400 | — | — |
| 2016-10-19 | $6.56 | $6.56 | 22,000 | — | — |
| 2016-10-18 | $6.62 | $6.62 | 82,100 | — | — |
| 2016-10-17 | $6.69 | $6.69 | 162,200 | — | — |
| 2016-10-14 | $6.50 | $6.50 | 115,300 | — | — |
| 2016-10-13 | $6.78 | $6.78 | 145,400 | — | — |
| 2016-10-12 | $7.50 | $7.50 | 99,000 | — | — |
| 2016-10-11 | $7.50 | $7.50 | 282,400 | — | — |
| 2016-10-10 | $8.00 | $8.00 | 267,600 | — | — |
| 2016-10-07 | $8.02 | $8.02 | 1,793,700 | — | — |