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
- 2007-10-25 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 | $8.40 | $8.40 | 170 | — | — |
| 2016-12-29 | $7.20 | $7.20 | 167 | — | — |
| 2016-12-28 | $9.60 | $9.60 | 0 | — | — |
| 2016-12-27 | $9.60 | $9.60 | 0 | — | — |
| 2016-12-23 | $9.60 | $9.60 | 412 | — | — |
| 2016-12-22 | $8.40 | $8.40 | 83 | — | — |
| 2016-12-21 | $8.40 | $8.40 | 583 | — | — |
| 2016-12-20 | $7.20 | $7.20 | 0 | — | — |
| 2016-12-19 | $7.20 | $7.20 | 0 | — | — |
| 2016-12-16 | $7.20 | $7.20 | 0 | — | — |
| 2016-12-15 | $7.20 | $7.20 | 603 | — | — |
| 2016-12-14 | $7.80 | $7.80 | 0 | — | — |
| 2016-12-13 | $7.80 | $7.80 | 530 | — | — |
| 2016-12-12 | $9.00 | $9.00 | 100 | — | — |
| 2016-12-09 | $9.60 | $9.60 | 0 | — | — |
| 2016-12-08 | $9.60 | $9.60 | 540 | — | — |
| 2016-12-07 | $9.00 | $9.00 | 367 | — | — |
| 2016-12-06 | $9.60 | $9.60 | 250 | — | — |
| 2016-12-05 | $10.80 | $10.80 | 0 | — | — |
| 2016-12-02 | $10.80 | $10.80 | 168 | — | — |
| 2016-12-01 | $10.80 | $10.80 | 800 | — | — |
| 2016-11-30 | $12.00 | $12.00 | 167 | — | — |
| 2016-11-29 | $12.00 | $12.00 | 0 | — | — |
| 2016-11-28 | $12.00 | $12.00 | 0 | — | — |
| 2016-11-25 | $12.00 | $12.00 | 0 | — | — |
| 2016-11-23 | $12.00 | $12.00 | 0 | — | — |
| 2016-11-22 | $12.00 | $12.00 | 0 | — | — |
| 2016-11-21 | $12.00 | $12.00 | 0 | — | — |
| 2016-11-18 | $12.00 | $12.00 | 167 | — | — |
| 2016-11-17 | $12.00 | $12.00 | 0 | — | — |
| 2016-11-16 | $12.00 | $12.00 | 42 | — | — |
| 2016-11-15 | $12.00 | $12.00 | 67 | — | — |
| 2016-11-14 | $7.80 | $7.80 | 0 | — | — |
| 2016-11-11 | $7.80 | $7.80 | 0 | — | — |
| 2016-11-10 | $7.80 | $7.80 | 0 | — | — |
| 2016-11-09 | $7.80 | $7.80 | 0 | — | — |
| 2016-11-08 | $7.80 | $7.80 | 0 | — | — |
| 2016-11-07 | $7.80 | $7.80 | 0 | — | — |
| 2016-11-04 | $7.80 | $7.80 | 0 | — | — |
| 2016-11-03 | $7.80 | $7.80 | 0 | — | — |
| 2016-11-02 | $7.80 | $7.80 | 0 | — | — |
| 2016-11-01 | $7.80 | $7.80 | 355 | — | — |
| 2016-10-31 | $8.40 | $8.40 | 0 | — | — |
| 2016-10-28 | $8.40 | $8.40 | 0 | — | — |
| 2016-10-27 | $8.40 | $8.40 | 0 | — | — |
| 2016-10-26 | $8.40 | $8.40 | 62 | — | — |
| 2016-10-25 | $8.40 | $8.40 | 145 | — | — |
| 2016-10-24 | $9.60 | $9.60 | 100 | — | — |
| 2016-10-21 | $9.60 | $9.60 | 83 | — | — |
| 2016-10-20 | $9.60 | $9.60 | 95 | — | — |
| 2016-10-19 | $9.60 | $9.60 | 0 | — | — |
| 2016-10-18 | $9.60 | $9.60 | 0 | — | — |
| 2016-10-17 | $9.60 | $9.60 | 167 | — | — |
| 2016-10-14 | $9.60 | $9.60 | 250 | — | — |
| 2016-10-13 | $10.80 | $10.80 | 0 | — | — |
| 2016-10-12 | $10.80 | $10.80 | 515 | — | — |
| 2016-10-11 | $9.00 | $9.00 | 83 | — | — |
| 2016-10-10 | $9.00 | $9.00 | 402 | — | — |
| 2016-10-07 | $12.00 | $12.00 | 193 | — | — |
| 2016-10-06 | $9.60 | $9.60 | 807 | — | — |
| 2016-10-05 | $9.00 | $9.00 | 600 | — | — |
| 2016-10-04 | $10.80 | $10.80 | 208 | — | — |
| 2016-10-03 | $12.00 | $12.00 | 0 | — | — |
| 2016-09-30 | $12.00 | $12.00 | 0 | — | — |
| 2016-09-29 | $12.00 | $12.00 | 0 | — | — |
| 2016-09-28 | $12.00 | $12.00 | 0 | — | — |
| 2016-09-27 | $12.00 | $12.00 | 392 | — | — |
| 2016-09-26 | $12.00 | $12.00 | 560 | — | — |
| 2016-09-23 | $12.60 | $12.60 | 42 | — | — |
| 2016-09-22 | $12.00 | $12.00 | 363 | — | — |
| 2016-09-21 | $12.60 | $12.60 | 0 | — | — |
| 2016-09-20 | $12.60 | $12.60 | 0 | — | — |
| 2016-09-19 | $12.60 | $12.60 | 0 | — | — |
| 2016-09-16 | $12.60 | $12.60 | 20 | — | — |
| 2016-09-15 | $12.60 | $12.60 | 0 | — | — |
| 2016-09-14 | $12.60 | $12.60 | 28 | — | — |
| 2016-09-13 | $12.00 | $12.00 | 0 | — | — |
| 2016-09-12 | $12.00 | $12.00 | 85 | — | — |
| 2016-09-09 | $12.00 | $12.00 | 7 | — | — |
| 2016-09-08 | $15.00 | $15.00 | 155 | — | — |
| 2016-09-07 | $12.00 | $12.00 | 0 | — | — |
| 2016-09-06 | $12.00 | $12.00 | 258 | — | — |
| 2016-09-02 | $15.00 | $15.00 | 247 | — | — |
| 2016-09-01 | $12.00 | $12.00 | 33 | — | — |
| 2016-08-31 | $15.00 | $15.00 | 0 | — | — |
| 2016-08-30 | $15.00 | $15.00 | 85 | — | — |
| 2016-08-29 | $12.00 | $12.00 | 0 | — | — |
| 2016-08-26 | $12.00 | $12.00 | 360 | — | — |
| 2016-08-25 | $12.00 | $12.00 | 100 | — | — |
| 2016-08-24 | $15.00 | $15.00 | 133 | — | — |
| 2016-08-23 | $12.60 | $12.60 | 87 | — | — |
| 2016-08-22 | $22.80 | $22.80 | 0 | — | — |
| 2016-08-19 | $22.80 | $22.80 | 83 | — | — |
| 2016-08-18 | $22.80 | $22.80 | 148 | — | — |
| 2016-08-17 | $15.00 | $15.00 | 0 | — | — |
| 2016-08-16 | $15.00 | $15.00 | 23 | — | — |
| 2016-08-15 | $12.00 | $12.00 | 250 | — | — |
| 2016-08-12 | $18.00 | $18.00 | 42 | — | — |
| 2016-08-11 | $24.00 | $24.00 | 10 | — | — |
| 2016-08-10 | $24.00 | $24.00 | 0 | — | — |
| 2016-08-09 | $24.00 | $24.00 | 250 | — | — |
| 2016-08-08 | $24.00 | $24.00 | 0 | — | — |
| 2016-08-05 | $24.00 | $24.00 | 0 | — | — |
| 2016-08-04 | $24.00 | $24.00 | 0 | — | — |
| 2016-08-03 | $24.00 | $24.00 | 0 | — | — |
| 2016-08-02 | $24.00 | $24.00 | 0 | — | — |
| 2016-08-01 | $24.00 | $24.00 | 0 | — | — |
| 2016-07-29 | $24.00 | $24.00 | 0 | — | — |
| 2016-07-28 | $24.00 | $24.00 | 0 | — | — |
| 2016-07-27 | $24.00 | $24.00 | 50 | — | — |
| 2016-07-26 | $24.00 | $24.00 | 0 | — | — |
| 2016-07-25 | $24.00 | $24.00 | 32 | — | — |
| 2016-07-22 | $12.00 | $12.00 | 0 | — | — |
| 2016-07-21 | $12.00 | $12.00 | 135 | — | — |
| 2016-07-20 | $14.40 | $14.40 | 17 | — | — |
| 2016-07-19 | $15.00 | $15.00 | 0 | — | — |
| 2016-07-18 | $15.00 | $15.00 | 0 | — | — |
| 2016-07-15 | $15.00 | $15.00 | 42 | — | — |
| 2016-07-14 | $15.00 | $15.00 | 597 | — | — |
| 2016-07-13 | $15.00 | $15.00 | 0 | — | — |
| 2016-07-12 | $15.00 | $15.00 | 77 | — | — |
| 2016-07-11 | $19.20 | $19.20 | 35 | — | — |
| 2016-07-08 | $19.20 | $19.20 | 25 | — | — |
| 2016-07-07 | $18.60 | $18.60 | 0 | — | — |
| 2016-07-06 | $18.60 | $18.60 | 5 | — | — |
| 2016-07-05 | $15.00 | $15.00 | 0 | — | — |
| 2016-07-01 | $15.00 | $15.00 | 85 | — | — |
| 2016-06-30 | $12.00 | $12.00 | 0 | — | — |
| 2016-06-29 | $12.00 | $12.00 | 547 | — | — |
| 2016-06-28 | $12.00 | $12.00 | 22 | — | — |
| 2016-06-27 | $12.00 | $12.00 | 0 | — | — |
| 2016-06-24 | $12.00 | $12.00 | 425 | — | — |
| 2016-06-23 | $12.00 | $12.00 | 0 | — | — |
| 2016-06-22 | $12.00 | $12.00 | 42 | — | — |
| 2016-06-21 | $12.00 | $12.00 | 17 | — | — |
| 2016-06-20 | $10.20 | $10.20 | 0 | — | — |
| 2016-06-17 | $10.20 | $10.20 | 0 | — | — |
| 2016-06-16 | $10.20 | $10.20 | 0 | — | — |
| 2016-06-15 | $10.20 | $10.20 | 8 | — | — |
| 2016-06-14 | $13.80 | $13.80 | 82 | — | — |
| 2016-06-13 | $12.00 | $12.00 | 125 | — | — |
| 2016-06-10 | $9.60 | $9.60 | 0 | — | — |
| 2016-06-09 | $9.60 | $9.60 | 0 | — | — |
| 2016-06-08 | $9.60 | $9.60 | 417 | — | — |
| 2016-06-07 | $8.40 | $8.40 | 167 | — | — |
| 2016-06-06 | $9.00 | $9.00 | 20 | — | — |
| 2016-06-03 | $9.60 | $9.60 | 0 | — | — |
| 2016-06-02 | $9.60 | $9.60 | 0 | — | — |
| 2016-06-01 | $9.60 | $9.60 | 0 | — | — |
| 2016-05-31 | $9.60 | $9.60 | 0 | — | — |
| 2016-05-27 | $9.60 | $9.60 | 0 | — | — |
| 2016-05-26 | $9.60 | $9.60 | 0 | — | — |
| 2016-05-25 | $9.60 | $9.60 | 0 | — | — |
| 2016-05-24 | $9.60 | $9.60 | 0 | — | — |
| 2016-05-23 | $9.60 | $9.60 | 0 | — | — |
| 2016-05-20 | $9.60 | $9.60 | 0 | — | — |
| 2016-05-19 | $9.60 | $9.60 | 0 | — | — |
| 2016-05-18 | $9.60 | $9.60 | 0 | — | — |
| 2016-05-17 | $9.60 | $9.60 | 0 | — | — |
| 2016-05-16 | $9.60 | $9.60 | 0 | — | — |
| 2016-05-13 | $9.60 | $9.60 | 0 | — | — |
| 2016-05-12 | $9.60 | $9.60 | 0 | — | — |
| 2016-05-11 | $9.60 | $9.60 | 92 | — | — |
| 2016-05-10 | $7.20 | $7.20 | 0 | — | — |
| 2016-05-09 | $7.20 | $7.20 | 0 | — | — |
| 2016-05-06 | $7.20 | $7.20 | 0 | — | — |
| 2016-05-05 | $7.20 | $7.20 | 0 | — | — |
| 2016-05-04 | $7.20 | $7.20 | 0 | — | — |
| 2016-05-03 | $7.20 | $7.20 | 0 | — | — |
| 2016-05-02 | $7.20 | $7.20 | 13 | — | — |
| 2016-04-29 | $7.20 | $7.20 | 83 | — | — |
| 2016-04-28 | $6.60 | $6.60 | 0 | — | — |
| 2016-04-27 | $6.60 | $6.60 | 968 | — | — |
| 2016-04-26 | $8.40 | $8.40 | 83 | — | — |
| 2016-04-25 | $7.20 | $7.20 | 0 | — | — |
| 2016-04-22 | $7.20 | $7.20 | 92 | — | — |
| 2016-04-21 | $8.40 | $8.40 | 0 | — | — |
| 2016-04-20 | $8.40 | $8.40 | 0 | — | — |
| 2016-04-19 | $8.40 | $8.40 | 0 | — | — |
| 2016-04-18 | $8.40 | $8.40 | 33 | — | — |
| 2016-04-15 | $8.40 | $8.40 | 107 | — | — |
| 2016-04-14 | $8.40 | $8.40 | 0 | — | — |
| 2016-04-13 | $8.40 | $8.40 | 183 | — | — |
| 2016-04-12 | $7.20 | $7.20 | 88 | — | — |
| 2016-04-11 | $9.00 | $9.00 | 0 | — | — |
| 2016-04-08 | $9.00 | $9.00 | 0 | — | — |
| 2016-04-07 | $9.00 | $9.00 | 100 | — | — |
| 2016-04-06 | $7.20 | $7.20 | 417 | — | — |
| 2016-04-05 | $7.80 | $7.80 | 0 | — | — |
| 2016-04-04 | $7.80 | $7.80 | 268 | — | — |
| 2016-04-01 | $10.80 | $10.80 | 230 | — | — |
| 2016-03-31 | $7.20 | $7.20 | 1,742 | — | — |
| 2016-03-30 | $12.00 | $12.00 | 367 | — | — |
| 2016-03-29 | $14.40 | $14.40 | 542 | — | — |
| 2016-03-28 | $13.20 | $13.20 | 0 | — | — |
| 2016-03-24 | $13.20 | $13.20 | 395 | — | — |
| 2016-03-23 | $15.00 | $15.00 | 0 | — | — |
| 2016-03-22 | $15.00 | $15.00 | 33 | — | — |
| 2016-03-21 | $13.20 | $13.20 | 0 | — | — |
| 2016-03-18 | $13.20 | $13.20 | 0 | — | — |
| 2016-03-17 | $13.20 | $13.20 | 227 | — | — |
| 2016-03-16 | $14.40 | $14.40 | 0 | — | — |
| 2016-03-15 | $14.40 | $14.40 | 0 | — | — |
| 2016-03-14 | $14.40 | $14.40 | 0 | — | — |
| 2016-03-11 | $14.40 | $14.40 | 0 | — | — |
| 2016-03-10 | $14.40 | $14.40 | 67 | — | — |
| 2016-03-09 | $15.00 | $15.00 | 0 | — | — |
| 2016-03-08 | $15.00 | $15.00 | 400 | — | — |
| 2016-03-07 | $17.40 | $17.40 | 0 | — | — |
| 2016-03-04 | $17.40 | $17.40 | 42 | — | — |
| 2016-03-03 | $17.40 | $17.40 | 0 | — | — |
| 2016-03-02 | $17.40 | $17.40 | 42 | — | — |
| 2016-03-01 | $17.40 | $17.40 | 0 | — | — |
| 2016-02-29 | $17.40 | $17.40 | 0 | — | — |
| 2016-02-26 | $17.40 | $17.40 | 2 | — | — |
| 2016-02-25 | $15.00 | $15.00 | 0 | — | — |
| 2016-02-24 | $15.00 | $15.00 | 83 | — | — |
| 2016-02-23 | $18.00 | $18.00 | 0 | — | — |
| 2016-02-22 | $18.00 | $18.00 | 0 | — | — |
| 2016-02-19 | $18.00 | $18.00 | 350 | — | — |
| 2016-02-18 | $18.00 | $18.00 | 0 | — | — |
| 2016-02-17 | $18.00 | $18.00 | 945 | — | — |
| 2016-02-16 | $17.40 | $17.40 | 33 | — | — |
| 2016-02-12 | $17.40 | $17.40 | 83 | — | — |
| 2016-02-11 | $17.40 | $17.40 | 105 | — | — |
| 2016-02-10 | $17.40 | $17.40 | 305 | — | — |
| 2016-02-09 | $17.40 | $17.40 | 0 | — | — |
| 2016-02-08 | $17.40 | $17.40 | 0 | — | — |
| 2016-02-05 | $17.40 | $17.40 | 0 | — | — |
| 2016-02-04 | $17.40 | $17.40 | 83 | — | — |
| 2016-02-03 | $15.00 | $15.00 | 142 | — | — |
| 2016-02-02 | $15.00 | $15.00 | 180 | — | — |
| 2016-02-01 | $13.80 | $13.80 | 0 | — | — |
| 2016-01-29 | $13.80 | $13.80 | 42 | — | — |
| 2016-01-28 | $13.20 | $13.20 | 0 | — | — |
| 2016-01-27 | $13.20 | $13.20 | 185 | — | — |
| 2016-01-26 | $13.20 | $13.20 | 167 | — | — |
| 2016-01-25 | $13.20 | $13.20 | 0 | — | — |
| 2016-01-22 | $13.20 | $13.20 | 50 | — | — |
| 2016-01-21 | $13.20 | $13.20 | 185 | — | — |
| 2016-01-20 | $13.20 | $13.20 | 183 | — | — |
| 2016-01-19 | $18.00 | $18.00 | 0 | — | — |
| 2016-01-15 | $18.00 | $18.00 | 0 | — | — |
| 2016-01-14 | $18.00 | $18.00 | 553 | — | — |
| 2016-01-13 | $18.00 | $18.00 | 33 | — | — |
| 2016-01-12 | $18.00 | $18.00 | 13 | — | — |
| 2016-01-11 | $16.20 | $16.20 | 63 | — | — |
| 2016-01-08 | $21.00 | $21.00 | 0 | — | — |
| 2016-01-07 | $21.00 | $21.00 | 0 | — | — |
| 2016-01-06 | $21.00 | $21.00 | 0 | — | — |
| 2016-01-05 | $21.00 | $21.00 | 283 | — | — |
| 2016-01-04 | $27.00 | $27.00 | 55 | — | — |