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
- 2014-06-25 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 | $7.68 | $7.68 | 16,400 | — | — |
| 2016-12-29 | $7.83 | $7.83 | 5,800 | — | — |
| 2016-12-28 | $7.98 | $7.98 | 14,000 | — | — |
| 2016-12-27 | $8.05 | $8.05 | 19,300 | — | — |
| 2016-12-23 | $8.00 | $8.00 | 6,700 | — | — |
| 2016-12-22 | $7.99 | $7.99 | 16,800 | — | — |
| 2016-12-21 | $8.10 | $8.10 | 32,500 | — | — |
| 2016-12-20 | $7.64 | $7.64 | 19,200 | — | — |
| 2016-12-19 | $7.88 | $7.88 | 33,900 | — | — |
| 2016-12-16 | $7.54 | $7.54 | 35,500 | — | — |
| 2016-12-15 | $7.92 | $7.92 | 29,700 | — | — |
| 2016-12-14 | $8.13 | $8.13 | 42,300 | — | — |
| 2016-12-13 | $8.05 | $8.05 | 34,900 | — | — |
| 2016-12-12 | $8.19 | $8.19 | 54,900 | — | — |
| 2016-12-09 | $8.04 | $8.04 | 40,600 | — | — |
| 2016-12-08 | $7.97 | $7.97 | 15,700 | — | — |
| 2016-12-07 | $7.84 | $7.84 | 56,100 | — | — |
| 2016-12-06 | $8.41 | $8.41 | 36,900 | — | — |
| 2016-12-05 | $8.13 | $8.13 | 27,600 | — | — |
| 2016-12-02 | $7.73 | $7.73 | 22,500 | — | — |
| 2016-12-01 | $7.75 | $7.75 | 19,500 | — | — |
| 2016-11-30 | $8.12 | $8.12 | 35,500 | — | — |
| 2016-11-29 | $8.00 | $8.00 | 37,300 | — | — |
| 2016-11-28 | $7.90 | $7.90 | 43,500 | — | — |
| 2016-11-25 | $8.04 | $8.04 | 17,900 | — | — |
| 2016-11-23 | $8.33 | $8.33 | 33,100 | — | — |
| 2016-11-22 | $8.36 | $8.36 | 66,800 | — | — |
| 2016-11-21 | $7.99 | $7.99 | 35,800 | — | — |
| 2016-11-18 | $8.21 | $8.21 | 56,300 | — | — |
| 2016-11-17 | $8.45 | $8.45 | 100,000 | — | — |
| 2016-11-16 | $8.01 | $8.01 | 166,600 | — | — |
| 2016-11-15 | $7.16 | $7.16 | 49,200 | — | — |
| 2016-11-14 | $6.94 | $6.94 | 47,100 | — | — |
| 2016-11-11 | $6.74 | $6.74 | 33,500 | — | — |
| 2016-11-10 | $6.55 | $6.55 | 68,900 | — | — |
| 2016-11-09 | $6.60 | $6.60 | 45,000 | — | — |
| 2016-11-08 | $6.49 | $6.49 | 55,500 | — | — |
| 2016-11-07 | $6.47 | $6.47 | 21,700 | — | — |
| 2016-11-04 | $6.37 | $6.37 | 20,300 | — | — |
| 2016-11-03 | $6.53 | $6.53 | 34,200 | — | — |
| 2016-11-02 | $6.43 | $6.43 | 38,900 | — | — |
| 2016-11-01 | $6.57 | $6.57 | 36,700 | — | — |
| 2016-10-31 | $6.83 | $6.83 | 7,500 | — | — |
| 2016-10-28 | $6.99 | $6.99 | 72,800 | — | — |
| 2016-10-27 | $7.30 | $7.30 | 83,300 | — | — |
| 2016-10-26 | $7.60 | $7.60 | 33,700 | — | — |
| 2016-10-25 | $7.67 | $7.67 | 16,300 | — | — |
| 2016-10-24 | $7.80 | $7.80 | 147,500 | — | — |
| 2016-10-21 | $7.96 | $7.96 | 90,400 | — | — |
| 2016-10-20 | $7.97 | $7.97 | 21,600 | — | — |
| 2016-10-19 | $7.86 | $7.86 | 41,900 | — | — |
| 2016-10-18 | $7.64 | $7.64 | 37,400 | — | — |
| 2016-10-17 | $7.57 | $7.57 | 14,000 | — | — |
| 2016-10-14 | $7.57 | $7.57 | 16,300 | — | — |
| 2016-10-13 | $7.39 | $7.39 | 10,500 | — | — |
| 2016-10-12 | $7.68 | $7.68 | 9,300 | — | — |
| 2016-10-11 | $7.62 | $7.62 | 104,800 | — | — |
| 2016-10-10 | $8.08 | $8.08 | 19,500 | — | — |
| 2016-10-07 | $7.97 | $7.97 | 9,800 | — | — |
| 2016-10-06 | $8.09 | $8.09 | 16,100 | — | — |
| 2016-10-05 | $8.47 | $8.47 | 58,600 | — | — |
| 2016-10-04 | $8.35 | $8.35 | 34,700 | — | — |
| 2016-10-03 | $7.98 | $7.98 | 39,400 | — | — |
| 2016-09-30 | $7.70 | $7.70 | 18,000 | — | — |
| 2016-09-29 | $7.66 | $7.66 | 35,600 | — | — |
| 2016-09-28 | $7.53 | $7.53 | 26,200 | — | — |
| 2016-09-27 | $7.92 | $7.92 | 48,400 | — | — |
| 2016-09-26 | $7.86 | $7.86 | 52,700 | — | — |
| 2016-09-23 | $7.28 | $7.28 | 34,500 | — | — |
| 2016-09-22 | $7.21 | $7.21 | 17,500 | — | — |
| 2016-09-21 | $7.17 | $7.17 | 15,700 | — | — |
| 2016-09-20 | $7.16 | $7.16 | 14,100 | — | — |
| 2016-09-19 | $7.14 | $7.14 | 26,100 | — | — |
| 2016-09-16 | $7.20 | $7.20 | 30,000 | — | — |
| 2016-09-15 | $7.58 | $7.58 | 22,000 | — | — |
| 2016-09-14 | $7.16 | $7.16 | 14,100 | — | — |
| 2016-09-13 | $7.29 | $7.29 | 24,100 | — | — |
| 2016-09-12 | $7.40 | $7.40 | 34,900 | — | — |
| 2016-09-09 | $7.23 | $7.23 | 72,400 | — | — |
| 2016-09-08 | $7.53 | $7.53 | 104,500 | — | — |
| 2016-09-07 | $7.11 | $7.11 | 44,900 | — | — |
| 2016-09-06 | $7.10 | $7.10 | 183,200 | — | — |
| 2016-09-02 | $6.58 | $6.58 | 44,200 | — | — |
| 2016-09-01 | $6.11 | $6.11 | 12,100 | — | — |
| 2016-08-31 | $6.18 | $6.18 | 16,100 | — | — |
| 2016-08-30 | $6.34 | $6.34 | 32,800 | — | — |
| 2016-08-29 | $6.33 | $6.33 | 15,100 | — | — |
| 2016-08-26 | $6.42 | $6.42 | 23,600 | — | — |
| 2016-08-25 | $6.36 | $6.36 | 10,700 | — | — |
| 2016-08-24 | $6.26 | $6.26 | 17,000 | — | — |
| 2016-08-23 | $6.28 | $6.28 | 37,700 | — | — |
| 2016-08-22 | $6.27 | $6.27 | 16,400 | — | — |
| 2016-08-19 | $6.43 | $6.43 | 16,800 | — | — |
| 2016-08-18 | $6.43 | $6.43 | 16,500 | — | — |
| 2016-08-17 | $6.56 | $6.56 | 14,700 | — | — |
| 2016-08-16 | $6.67 | $6.67 | 8,900 | — | — |
| 2016-08-15 | $6.77 | $6.77 | 48,200 | — | — |
| 2016-08-12 | $6.91 | $6.91 | 37,500 | — | — |
| 2016-08-11 | $6.85 | $6.85 | 51,600 | — | — |
| 2016-08-10 | $6.84 | $6.84 | 14,200 | — | — |
| 2016-08-09 | $6.89 | $6.89 | 14,000 | — | — |
| 2016-08-08 | $6.87 | $6.87 | 20,100 | — | — |
| 2016-08-05 | $6.90 | $6.90 | 19,300 | — | — |
| 2016-08-04 | $6.89 | $6.89 | 24,700 | — | — |
| 2016-08-03 | $6.94 | $6.94 | 8,400 | — | — |
| 2016-08-02 | $6.79 | $6.79 | 10,700 | — | — |
| 2016-08-01 | $6.95 | $6.95 | 4,900 | — | — |
| 2016-07-29 | $6.93 | $6.93 | 2,800 | — | — |
| 2016-07-28 | $6.93 | $6.93 | 3,800 | — | — |
| 2016-07-27 | $6.91 | $6.91 | 2,400 | — | — |
| 2016-07-26 | $6.93 | $6.93 | 23,300 | — | — |
| 2016-07-25 | $6.86 | $6.86 | 17,000 | — | — |
| 2016-07-22 | $6.92 | $6.92 | 17,000 | — | — |
| 2016-07-21 | $6.96 | $6.96 | 6,300 | — | — |
| 2016-07-20 | $7.02 | $7.02 | 5,900 | — | — |
| 2016-07-19 | $6.92 | $6.92 | 4,500 | — | — |
| 2016-07-18 | $6.91 | $6.91 | 6,100 | — | — |
| 2016-07-15 | $6.86 | $6.86 | 30,700 | — | — |
| 2016-07-14 | $6.91 | $6.91 | 12,100 | — | — |
| 2016-07-13 | $6.80 | $6.80 | 24,800 | — | — |
| 2016-07-12 | $7.22 | $7.22 | 17,900 | — | — |
| 2016-07-11 | $7.25 | $7.25 | 12,500 | — | — |
| 2016-07-08 | $7.14 | $7.14 | 12,600 | — | — |
| 2016-07-07 | $7.09 | $7.09 | 3,200 | — | — |
| 2016-07-06 | $7.09 | $7.09 | 10,700 | — | — |
| 2016-07-05 | $7.07 | $7.07 | 5,600 | — | — |
| 2016-07-01 | $7.08 | $7.08 | 15,500 | — | — |
| 2016-06-30 | $7.15 | $7.15 | 9,300 | — | — |
| 2016-06-29 | $6.95 | $6.95 | 15,600 | — | — |
| 2016-06-28 | $7.15 | $7.15 | 7,700 | — | — |
| 2016-06-27 | $6.91 | $6.91 | 11,800 | — | — |
| 2016-06-24 | $7.07 | $7.07 | 22,500 | — | — |
| 2016-06-23 | $7.37 | $7.37 | 19,100 | — | — |
| 2016-06-22 | $7.24 | $7.24 | 38,500 | — | — |
| 2016-06-21 | $7.53 | $7.53 | 33,100 | — | — |
| 2016-06-20 | $7.20 | $7.20 | 17,900 | — | — |
| 2016-06-17 | $7.15 | $7.15 | 14,600 | — | — |
| 2016-06-16 | $7.13 | $7.13 | 6,800 | — | — |
| 2016-06-15 | $7.19 | $7.19 | 11,700 | — | — |
| 2016-06-14 | $7.19 | $7.19 | 18,400 | — | — |
| 2016-06-13 | $6.91 | $6.91 | 14,500 | — | — |
| 2016-06-10 | $6.85 | $6.85 | 34,000 | — | — |
| 2016-06-09 | $7.03 | $7.03 | 28,400 | — | — |
| 2016-06-08 | $7.27 | $7.27 | 23,300 | — | — |
| 2016-06-07 | $7.26 | $7.26 | 6,400 | — | — |
| 2016-06-06 | $7.21 | $7.21 | 23,400 | — | — |
| 2016-06-03 | $7.35 | $7.35 | 14,000 | — | — |
| 2016-06-02 | $7.25 | $7.25 | 34,200 | — | — |
| 2016-06-01 | $7.23 | $7.23 | 16,800 | — | — |
| 2016-05-31 | $7.11 | $7.11 | 15,600 | — | — |
| 2016-05-27 | $7.29 | $7.29 | 6,200 | — | — |
| 2016-05-26 | $7.25 | $7.25 | 24,300 | — | — |
| 2016-05-25 | $7.12 | $7.12 | 19,900 | — | — |
| 2016-05-24 | $6.97 | $6.97 | 23,200 | — | — |
| 2016-05-23 | $6.75 | $6.75 | 12,500 | — | — |
| 2016-05-20 | $6.63 | $6.63 | 16,900 | — | — |
| 2016-05-19 | $6.73 | $6.73 | 22,300 | — | — |
| 2016-05-18 | $6.79 | $6.79 | 25,500 | — | — |
| 2016-05-17 | $6.74 | $6.74 | 39,500 | — | — |
| 2016-05-16 | $6.63 | $6.63 | 28,100 | — | — |
| 2016-05-13 | $6.62 | $6.62 | 24,400 | — | — |
| 2016-05-12 | $6.68 | $6.68 | 39,600 | — | — |
| 2016-05-11 | $6.67 | $6.67 | 68,500 | — | — |
| 2016-05-10 | $6.87 | $6.87 | 20,400 | — | — |
| 2016-05-09 | $6.75 | $6.75 | 32,300 | — | — |
| 2016-05-06 | $6.75 | $6.75 | 21,100 | — | — |
| 2016-05-05 | $6.53 | $6.53 | 33,100 | — | — |
| 2016-05-04 | $6.81 | $6.81 | 29,000 | — | — |
| 2016-05-03 | $7.00 | $7.00 | 51,100 | — | — |
| 2016-05-02 | $7.34 | $7.34 | 10,000 | — | — |
| 2016-04-29 | $7.37 | $7.37 | 11,100 | — | — |
| 2016-04-28 | $7.26 | $7.26 | 12,600 | — | — |
| 2016-04-27 | $7.25 | $7.25 | 44,800 | — | — |
| 2016-04-26 | $7.40 | $7.40 | 11,000 | — | — |
| 2016-04-25 | $7.32 | $7.32 | 11,600 | — | — |
| 2016-04-22 | $7.50 | $7.50 | 14,700 | — | — |
| 2016-04-21 | $7.42 | $7.42 | 18,100 | — | — |
| 2016-04-20 | $7.43 | $7.43 | 13,600 | — | — |
| 2016-04-19 | $7.46 | $7.46 | 19,000 | — | — |
| 2016-04-18 | $7.45 | $7.45 | 14,900 | — | — |
| 2016-04-15 | $7.50 | $7.50 | 17,400 | — | — |
| 2016-04-14 | $7.49 | $7.49 | 49,800 | — | — |
| 2016-04-13 | $7.23 | $7.23 | 39,400 | — | — |
| 2016-04-12 | $7.15 | $7.15 | 30,700 | — | — |
| 2016-04-11 | $7.24 | $7.24 | 27,700 | — | — |
| 2016-04-08 | $7.37 | $7.37 | 47,200 | — | — |
| 2016-04-07 | $7.12 | $7.12 | 7,400 | — | — |
| 2016-04-06 | $7.18 | $7.18 | 16,600 | — | — |
| 2016-04-05 | $7.06 | $7.06 | 26,200 | — | — |
| 2016-04-04 | $7.21 | $7.21 | 48,100 | — | — |
| 2016-04-01 | $7.54 | $7.54 | 14,200 | — | — |
| 2016-03-31 | $7.60 | $7.60 | 37,300 | — | — |
| 2016-03-30 | $7.57 | $7.57 | 29,300 | — | — |
| 2016-03-29 | $7.57 | $7.57 | 11,500 | — | — |
| 2016-03-28 | $7.66 | $7.66 | 21,400 | — | — |
| 2016-03-24 | $7.23 | $7.23 | 44,800 | — | — |
| 2016-03-23 | $7.33 | $7.33 | 34,900 | — | — |
| 2016-03-22 | $7.91 | $7.91 | 15,000 | — | — |
| 2016-03-21 | $7.89 | $7.89 | 16,200 | — | — |
| 2016-03-18 | $7.78 | $7.78 | 23,700 | — | — |
| 2016-03-17 | $7.94 | $7.94 | 38,000 | — | — |
| 2016-03-16 | $7.61 | $7.61 | 4,400 | — | — |
| 2016-03-15 | $7.58 | $7.58 | 16,800 | — | — |
| 2016-03-14 | $7.80 | $7.80 | 61,000 | — | — |
| 2016-03-11 | $7.47 | $7.47 | 28,200 | — | — |
| 2016-03-10 | $7.39 | $7.39 | 31,700 | — | — |
| 2016-03-09 | $7.65 | $7.65 | 18,100 | — | — |
| 2016-03-08 | $7.64 | $7.64 | 34,400 | — | — |
| 2016-03-07 | $7.98 | $7.98 | 116,400 | — | — |
| 2016-03-04 | $8.38 | $8.38 | 130,600 | — | — |
| 2016-03-03 | $8.04 | $8.04 | 67,000 | — | — |
| 2016-03-02 | $7.79 | $7.79 | 63,200 | — | — |
| 2016-03-01 | $7.47 | $7.47 | 51,100 | — | — |
| 2016-02-29 | $6.18 | $6.18 | 18,100 | — | — |
| 2016-02-26 | $6.05 | $6.05 | 15,800 | — | — |
| 2016-02-25 | $5.55 | $5.55 | 83,400 | — | — |
| 2016-02-24 | $5.67 | $5.67 | 79,400 | — | — |
| 2016-02-23 | $5.38 | $5.38 | 64,900 | — | — |
| 2016-02-22 | $5.58 | $5.58 | 17,500 | — | — |
| 2016-02-19 | $5.80 | $5.80 | 28,200 | — | — |
| 2016-02-18 | $5.58 | $5.58 | 43,100 | — | — |
| 2016-02-17 | $5.98 | $5.98 | 24,600 | — | — |
| 2016-02-16 | $6.00 | $6.00 | 25,100 | — | — |
| 2016-02-12 | $6.07 | $6.07 | 13,800 | — | — |
| 2016-02-11 | $6.10 | $6.10 | 33,600 | — | — |
| 2016-02-10 | $5.80 | $5.80 | 10,400 | — | — |
| 2016-02-09 | $5.53 | $5.53 | 11,500 | — | — |
| 2016-02-08 | $5.46 | $5.46 | 40,400 | — | — |
| 2016-02-05 | $5.99 | $5.99 | 18,800 | — | — |
| 2016-02-04 | $6.20 | $6.20 | 10,400 | — | — |
| 2016-02-03 | $6.00 | $6.00 | 9,100 | — | — |
| 2016-02-02 | $5.98 | $5.98 | 19,400 | — | — |
| 2016-02-01 | $6.15 | $6.15 | 22,600 | — | — |
| 2016-01-29 | $6.14 | $6.14 | 16,700 | — | — |
| 2016-01-28 | $6.04 | $6.04 | 12,800 | — | — |
| 2016-01-27 | $6.03 | $6.03 | 6,200 | — | — |
| 2016-01-26 | $5.98 | $5.98 | 18,400 | — | — |
| 2016-01-25 | $5.96 | $5.96 | 26,800 | — | — |
| 2016-01-22 | $5.98 | $5.98 | 37,800 | — | — |
| 2016-01-21 | $5.98 | $5.98 | 21,700 | — | — |
| 2016-01-20 | $5.95 | $5.95 | 37,800 | — | — |
| 2016-01-19 | $5.98 | $5.98 | 27,200 | — | — |
| 2016-01-15 | $6.03 | $6.03 | 32,200 | — | — |
| 2016-01-14 | $6.28 | $6.28 | 14,600 | — | — |
| 2016-01-13 | $6.30 | $6.30 | 32,200 | — | — |
| 2016-01-12 | $6.69 | $6.69 | 8,500 | — | — |
| 2016-01-11 | $6.68 | $6.68 | 45,000 | — | — |
| 2016-01-08 | $7.02 | $7.02 | 20,800 | — | — |
| 2016-01-07 | $7.01 | $7.01 | 36,900 | — | — |
| 2016-01-06 | $7.01 | $7.01 | 16,400 | — | — |
| 2016-01-05 | $7.06 | $7.06 | 20,800 | — | — |
| 2016-01-04 | $7.04 | $7.04 | 20,200 | — | — |