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
- 2010-10-27 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 | $3.80 | $3.80 | 1,059,500 | — | — |
| 2016-12-29 | $3.82 | $3.82 | 1,110,000 | — | — |
| 2016-12-28 | $3.84 | $3.84 | 2,200,500 | — | — |
| 2016-12-27 | $3.90 | $3.90 | 3,437,600 | — | — |
| 2016-12-23 | $4.03 | $4.03 | 1,375,500 | — | — |
| 2016-12-22 | $3.88 | $3.88 | 1,174,200 | — | — |
| 2016-12-21 | $3.83 | $3.83 | 1,972,700 | — | — |
| 2016-12-20 | $4.00 | $4.00 | 6,784,900 | — | — |
| 2016-12-19 | $4.05 | $4.05 | 5,939,400 | — | — |
| 2016-12-16 | $3.95 | $3.95 | 7,340,900 | — | — |
| 2016-12-15 | $3.89 | $3.89 | 10,806,900 | — | — |
| 2016-12-14 | $6.90 | $6.90 | 594,200 | — | — |
| 2016-12-13 | $6.97 | $6.97 | 738,300 | — | — |
| 2016-12-12 | $6.84 | $6.84 | 545,600 | — | — |
| 2016-12-09 | $6.95 | $6.95 | 759,400 | — | — |
| 2016-12-08 | $7.02 | $7.02 | 757,700 | — | — |
| 2016-12-07 | $6.88 | $6.88 | 655,000 | — | — |
| 2016-12-06 | $6.98 | $6.98 | 949,800 | — | — |
| 2016-12-05 | $6.94 | $6.94 | 692,100 | — | — |
| 2016-12-02 | $6.90 | $6.90 | 1,056,300 | — | — |
| 2016-12-01 | $7.10 | $7.10 | 1,160,400 | — | — |
| 2016-11-30 | $7.61 | $7.61 | 518,100 | — | — |
| 2016-11-29 | $7.70 | $7.70 | 501,700 | — | — |
| 2016-11-28 | $7.71 | $7.71 | 507,100 | — | — |
| 2016-11-25 | $7.95 | $7.95 | 221,200 | — | — |
| 2016-11-23 | $8.00 | $8.00 | 401,800 | — | — |
| 2016-11-22 | $7.94 | $7.94 | 747,800 | — | — |
| 2016-11-21 | $7.87 | $7.87 | 495,600 | — | — |
| 2016-11-18 | $7.61 | $7.61 | 1,019,200 | — | — |
| 2016-11-17 | $7.65 | $7.65 | 417,600 | — | — |
| 2016-11-16 | $7.70 | $7.70 | 735,500 | — | — |
| 2016-11-15 | $8.08 | $8.08 | 1,027,500 | — | — |
| 2016-11-14 | $8.26 | $8.26 | 854,000 | — | — |
| 2016-11-11 | $7.96 | $7.96 | 1,102,600 | — | — |
| 2016-11-10 | $7.78 | $7.78 | 1,085,800 | — | — |
| 2016-11-09 | $7.60 | $7.60 | 1,525,100 | — | — |
| 2016-11-08 | $7.37 | $7.37 | 728,000 | — | — |
| 2016-11-07 | $7.29 | $7.29 | 1,534,800 | — | — |
| 2016-11-04 | $6.89 | $6.89 | 2,173,800 | — | — |
| 2016-11-03 | $6.65 | $6.65 | 6,498,600 | — | — |
| 2016-11-02 | $8.28 | $8.28 | 1,813,400 | — | — |
| 2016-11-01 | $8.35 | $8.35 | 896,100 | — | — |
| 2016-10-31 | $8.50 | $8.50 | 816,900 | — | — |
| 2016-10-28 | $8.52 | $8.52 | 828,100 | — | — |
| 2016-10-27 | $8.50 | $8.50 | 890,300 | — | — |
| 2016-10-26 | $8.60 | $8.60 | 610,400 | — | — |
| 2016-10-25 | $8.75 | $8.75 | 800,400 | — | — |
| 2016-10-24 | $8.99 | $8.99 | 550,800 | — | — |
| 2016-10-21 | $9.01 | $9.01 | 755,700 | — | — |
| 2016-10-20 | $8.85 | $8.85 | 602,000 | — | — |
| 2016-10-19 | $8.65 | $8.65 | 715,000 | — | — |
| 2016-10-18 | $8.69 | $8.69 | 931,500 | — | — |
| 2016-10-17 | $8.50 | $8.50 | 910,900 | — | — |
| 2016-10-14 | $8.53 | $8.53 | 1,298,400 | — | — |
| 2016-10-13 | $8.53 | $8.53 | 1,180,700 | — | — |
| 2016-10-12 | $8.40 | $8.40 | 966,600 | — | — |
| 2016-10-11 | $8.39 | $8.39 | 2,173,400 | — | — |
| 2016-10-10 | $9.05 | $9.05 | 710,100 | — | — |
| 2016-10-07 | $8.87 | $8.87 | 684,900 | — | — |
| 2016-10-06 | $9.01 | $9.01 | 570,200 | — | — |
| 2016-10-05 | $9.00 | $9.00 | 441,400 | — | — |
| 2016-10-04 | $8.81 | $8.81 | 569,000 | — | — |
| 2016-10-03 | $8.91 | $8.91 | 552,400 | — | — |
| 2016-09-30 | $8.96 | $8.96 | 677,900 | — | — |
| 2016-09-29 | $8.82 | $8.82 | 817,800 | — | — |
| 2016-09-28 | $9.02 | $9.02 | 967,000 | — | — |
| 2016-09-27 | $9.06 | $9.06 | 1,015,800 | — | — |
| 2016-09-26 | $9.22 | $9.22 | 885,700 | — | — |
| 2016-09-23 | $9.13 | $9.13 | 924,100 | — | — |
| 2016-09-22 | $9.30 | $9.30 | 1,462,200 | — | — |
| 2016-09-21 | $9.29 | $9.29 | 1,676,700 | — | — |
| 2016-09-20 | $8.80 | $8.80 | 1,110,400 | — | — |
| 2016-09-19 | $8.50 | $8.50 | 700,700 | — | — |
| 2016-09-16 | $8.42 | $8.42 | 1,641,700 | — | — |
| 2016-09-15 | $8.45 | $8.45 | 1,004,200 | — | — |
| 2016-09-14 | $8.30 | $8.30 | 697,500 | — | — |
| 2016-09-13 | $8.31 | $8.31 | 922,900 | — | — |
| 2016-09-12 | $8.58 | $8.58 | 806,000 | — | — |
| 2016-09-09 | $8.40 | $8.40 | 1,187,000 | — | — |
| 2016-09-08 | $8.73 | $8.73 | 779,000 | — | — |
| 2016-09-07 | $8.85 | $8.85 | 1,340,700 | — | — |
| 2016-09-06 | $8.47 | $8.47 | 881,900 | — | — |
| 2016-09-02 | $8.28 | $8.28 | 985,400 | — | — |
| 2016-09-01 | $8.30 | $8.30 | 1,164,700 | — | — |
| 2016-08-31 | $8.33 | $8.33 | 2,039,200 | — | — |
| 2016-08-30 | $8.43 | $8.43 | 1,359,900 | — | — |
| 2016-08-29 | $8.40 | $8.40 | 1,029,600 | — | — |
| 2016-08-26 | $8.46 | $8.46 | 962,000 | — | — |
| 2016-08-25 | $8.46 | $8.46 | 1,127,200 | — | — |
| 2016-08-24 | $8.56 | $8.56 | 1,023,100 | — | — |
| 2016-08-23 | $8.85 | $8.85 | 733,000 | — | — |
| 2016-08-22 | $8.86 | $8.86 | 1,002,800 | — | — |
| 2016-08-19 | $8.88 | $8.88 | 1,026,500 | — | — |
| 2016-08-18 | $9.11 | $9.11 | 2,081,700 | — | — |
| 2016-08-17 | $8.86 | $8.86 | 2,090,700 | — | — |
| 2016-08-16 | $8.46 | $8.46 | 924,200 | — | — |
| 2016-08-15 | $8.61 | $8.61 | 776,600 | — | — |
| 2016-08-12 | $8.27 | $8.27 | 945,600 | — | — |
| 2016-08-11 | $8.39 | $8.39 | 825,200 | — | — |
| 2016-08-10 | $8.33 | $8.33 | 855,500 | — | — |
| 2016-08-09 | $8.55 | $8.55 | 1,059,300 | — | — |
| 2016-08-08 | $8.65 | $8.65 | 1,630,100 | — | — |
| 2016-08-05 | $8.88 | $8.88 | 5,155,400 | — | — |
| 2016-08-04 | $7.75 | $7.75 | 1,460,400 | — | — |
| 2016-08-03 | $7.75 | $7.75 | 2,641,200 | — | — |
| 2016-08-02 | $8.43 | $8.43 | 1,353,000 | — | — |
| 2016-08-01 | $8.62 | $8.62 | 1,224,600 | — | — |
| 2016-07-29 | $8.55 | $8.55 | 1,123,000 | — | — |
| 2016-07-28 | $8.60 | $8.60 | 2,313,300 | — | — |
| 2016-07-27 | $8.10 | $8.10 | 947,500 | — | — |
| 2016-07-26 | $7.83 | $7.83 | 583,800 | — | — |
| 2016-07-25 | $7.86 | $7.86 | 1,181,000 | — | — |
| 2016-07-22 | $7.95 | $7.95 | 829,300 | — | — |
| 2016-07-21 | $7.91 | $7.91 | 1,266,800 | — | — |
| 2016-07-20 | $7.91 | $7.91 | 831,700 | — | — |
| 2016-07-19 | $7.76 | $7.76 | 951,700 | — | — |
| 2016-07-18 | $8.01 | $8.01 | 586,300 | — | — |
| 2016-07-15 | $8.02 | $8.02 | 1,294,700 | — | — |
| 2016-07-14 | $7.93 | $7.93 | 827,500 | — | — |
| 2016-07-13 | $7.75 | $7.75 | 907,900 | — | — |
| 2016-07-12 | $7.78 | $7.78 | 948,500 | — | — |
| 2016-07-11 | $7.51 | $7.51 | 984,300 | — | — |
| 2016-07-08 | $7.53 | $7.53 | 1,250,500 | — | — |
| 2016-07-07 | $7.33 | $7.33 | 1,569,100 | — | — |
| 2016-07-06 | $7.42 | $7.42 | 1,867,700 | — | — |
| 2016-07-05 | $7.10 | $7.10 | 1,887,100 | — | — |
| 2016-07-01 | $7.03 | $7.03 | 1,539,200 | — | — |
| 2016-06-30 | $7.04 | $7.04 | 2,467,500 | — | — |
| 2016-06-29 | $7.36 | $7.36 | 5,220,500 | — | — |
| 2016-06-28 | $7.57 | $7.57 | 1,940,700 | — | — |
| 2016-06-27 | $7.76 | $7.76 | 1,611,400 | — | — |
| 2016-06-24 | $8.13 | $8.13 | 3,593,200 | — | — |
| 2016-06-23 | $8.60 | $8.60 | 2,972,600 | — | — |
| 2016-06-22 | $8.79 | $8.79 | 776,400 | — | — |
| 2016-06-21 | $8.81 | $8.81 | 916,500 | — | — |
| 2016-06-20 | $8.94 | $8.94 | 1,624,000 | — | — |
| 2016-06-17 | $8.64 | $8.64 | 2,113,900 | — | — |
| 2016-06-16 | $9.15 | $9.15 | 1,463,900 | — | — |
| 2016-06-15 | $9.22 | $9.22 | 1,373,600 | — | — |
| 2016-06-14 | $9.00 | $9.00 | 1,953,900 | — | — |
| 2016-06-13 | $9.80 | $9.80 | 1,758,100 | — | — |
| 2016-06-10 | $9.56 | $9.56 | 2,190,800 | — | — |
| 2016-06-09 | $9.80 | $9.80 | 3,714,600 | — | — |
| 2016-06-08 | $9.65 | $9.65 | 3,605,100 | — | — |
| 2016-06-07 | $9.20 | $9.20 | 1,615,200 | — | — |
| 2016-06-06 | $9.28 | $9.28 | 2,811,400 | — | — |
| 2016-06-03 | $9.41 | $9.41 | 2,425,200 | — | — |
| 2016-06-02 | $9.63 | $9.63 | 4,093,100 | — | — |
| 2016-06-01 | $9.73 | $9.73 | 2,162,200 | — | — |
| 2016-05-31 | $9.64 | $9.64 | 3,391,800 | — | — |
| 2016-05-27 | $9.16 | $9.16 | 1,332,500 | — | — |
| 2016-05-26 | $8.86 | $8.86 | 1,401,200 | — | — |
| 2016-05-25 | $9.33 | $9.33 | 986,400 | — | — |
| 2016-05-24 | $9.43 | $9.43 | 1,101,900 | — | — |
| 2016-05-23 | $9.66 | $9.66 | 2,880,100 | — | — |
| 2016-05-20 | $9.64 | $9.64 | 1,947,500 | — | — |
| 2016-05-19 | $9.72 | $9.72 | 2,413,100 | — | — |
| 2016-05-18 | $9.57 | $9.57 | 2,113,400 | — | — |
| 2016-05-17 | $8.98 | $8.98 | 1,624,000 | — | — |
| 2016-05-16 | $9.13 | $9.13 | 1,084,800 | — | — |
| 2016-05-13 | $8.81 | $8.81 | 741,600 | — | — |
| 2016-05-12 | $8.74 | $8.74 | 967,400 | — | — |
| 2016-05-11 | $9.08 | $9.08 | 1,385,700 | — | — |
| 2016-05-10 | $8.85 | $8.85 | 877,700 | — | — |
| 2016-05-09 | $8.83 | $8.83 | 1,195,900 | — | — |
| 2016-05-06 | $8.70 | $8.70 | 1,013,600 | — | — |
| 2016-05-05 | $8.61 | $8.61 | 1,135,000 | — | — |
| 2016-05-04 | $8.47 | $8.47 | 1,674,200 | — | — |
| 2016-05-03 | $8.87 | $8.87 | 1,618,800 | — | — |
| 2016-05-02 | $9.72 | $9.72 | 1,375,500 | — | — |
| 2016-04-29 | $9.65 | $9.65 | 1,448,600 | — | — |
| 2016-04-28 | $10.32 | $10.32 | 1,149,000 | — | — |
| 2016-04-27 | $10.55 | $10.55 | 1,650,700 | — | — |
| 2016-04-26 | $10.37 | $10.37 | 1,572,100 | — | — |
| 2016-04-25 | $10.40 | $10.40 | 1,773,000 | — | — |
| 2016-04-22 | $10.72 | $10.72 | 5,555,000 | — | — |
| 2016-04-21 | $8.99 | $8.99 | 1,454,700 | — | — |
| 2016-04-20 | $9.07 | $9.07 | 2,242,700 | — | — |
| 2016-04-19 | $8.68 | $8.68 | 1,882,800 | — | — |
| 2016-04-18 | $9.10 | $9.10 | 1,561,100 | — | — |
| 2016-04-15 | $8.73 | $8.73 | 1,732,800 | — | — |
| 2016-04-14 | $8.74 | $8.74 | 638,900 | — | — |
| 2016-04-13 | $8.86 | $8.86 | 905,600 | — | — |
| 2016-04-12 | $8.75 | $8.75 | 707,700 | — | — |
| 2016-04-11 | $8.89 | $8.89 | 1,146,700 | — | — |
| 2016-04-08 | $8.85 | $8.85 | 1,351,100 | — | — |
| 2016-04-07 | $9.20 | $9.20 | 2,342,300 | — | — |
| 2016-04-06 | $10.00 | $10.00 | 1,248,900 | — | — |
| 2016-04-05 | $9.31 | $9.31 | 919,900 | — | — |
| 2016-04-04 | $9.25 | $9.25 | 1,291,900 | — | — |
| 2016-04-01 | $9.35 | $9.35 | 1,912,300 | — | — |
| 2016-03-31 | $8.50 | $8.50 | 2,069,300 | — | — |
| 2016-03-30 | $8.72 | $8.72 | 1,536,700 | — | — |
| 2016-03-29 | $8.65 | $8.65 | 1,040,100 | — | — |
| 2016-03-28 | $7.97 | $7.97 | 673,700 | — | — |
| 2016-03-24 | $8.21 | $8.21 | 1,062,600 | — | — |
| 2016-03-23 | $7.74 | $7.74 | 1,053,000 | — | — |
| 2016-03-22 | $8.06 | $8.06 | 1,776,300 | — | — |
| 2016-03-21 | $8.53 | $8.53 | 1,032,900 | — | — |
| 2016-03-18 | $8.35 | $8.35 | 1,492,600 | — | — |
| 2016-03-17 | $8.24 | $8.24 | 1,056,500 | — | — |
| 2016-03-16 | $8.22 | $8.22 | 769,100 | — | — |
| 2016-03-15 | $7.87 | $7.87 | 1,033,100 | — | — |
| 2016-03-14 | $8.15 | $8.15 | 802,600 | — | — |
| 2016-03-11 | $7.83 | $7.83 | 1,177,800 | — | — |
| 2016-03-10 | $7.87 | $7.87 | 1,085,700 | — | — |
| 2016-03-09 | $8.43 | $8.43 | 1,152,100 | — | — |
| 2016-03-08 | $8.54 | $8.54 | 1,933,800 | — | — |
| 2016-03-07 | $8.72 | $8.72 | 1,382,100 | — | — |
| 2016-03-04 | $8.71 | $8.71 | 1,633,900 | — | — |
| 2016-03-03 | $8.72 | $8.72 | 838,000 | — | — |
| 2016-03-02 | $8.81 | $8.81 | 1,243,200 | — | — |
| 2016-03-01 | $8.47 | $8.47 | 898,400 | — | — |
| 2016-02-29 | $8.29 | $8.29 | 1,165,200 | — | — |
| 2016-02-26 | $8.69 | $8.69 | 1,059,600 | — | — |
| 2016-02-25 | $8.60 | $8.60 | 662,200 | — | — |
| 2016-02-24 | $8.69 | $8.69 | 1,056,600 | — | — |
| 2016-02-23 | $8.69 | $8.69 | 873,800 | — | — |
| 2016-02-22 | $8.82 | $8.82 | 2,000,900 | — | — |
| 2016-02-19 | $8.06 | $8.06 | 1,360,200 | — | — |
| 2016-02-18 | $8.27 | $8.27 | 1,509,500 | — | — |
| 2016-02-17 | $9.14 | $9.14 | 1,505,900 | — | — |
| 2016-02-16 | $8.90 | $8.90 | 1,395,300 | — | — |
| 2016-02-12 | $8.81 | $8.81 | 1,422,500 | — | — |
| 2016-02-11 | $8.94 | $8.94 | 1,268,600 | — | — |
| 2016-02-10 | $8.78 | $8.78 | 1,880,200 | — | — |
| 2016-02-09 | $9.45 | $9.45 | 1,670,600 | — | — |
| 2016-02-08 | $9.01 | $9.01 | 2,436,500 | — | — |
| 2016-02-05 | $9.21 | $9.21 | 2,293,500 | — | — |
| 2016-02-04 | $9.63 | $9.63 | 8,866,900 | — | — |
| 2016-02-03 | $12.37 | $12.37 | 3,885,600 | — | — |
| 2016-02-02 | $12.67 | $12.67 | 8,617,600 | — | — |
| 2016-02-01 | $10.19 | $10.19 | 2,030,000 | — | — |
| 2016-01-29 | $10.69 | $10.69 | 1,910,000 | — | — |
| 2016-01-28 | $10.26 | $10.26 | 2,896,100 | — | — |
| 2016-01-27 | $11.06 | $11.06 | 1,781,700 | — | — |
| 2016-01-26 | $11.88 | $11.88 | 1,790,100 | — | — |
| 2016-01-25 | $12.45 | $12.45 | 1,252,100 | — | — |
| 2016-01-22 | $12.76 | $12.76 | 2,598,900 | — | — |
| 2016-01-21 | $12.99 | $12.99 | 1,915,900 | — | — |
| 2016-01-20 | $12.29 | $12.29 | 2,876,200 | — | — |
| 2016-01-19 | $12.74 | $12.74 | 2,180,100 | — | — |
| 2016-01-15 | $12.85 | $12.85 | 2,296,600 | — | — |
| 2016-01-14 | $12.60 | $12.60 | 2,290,900 | — | — |
| 2016-01-13 | $12.65 | $12.65 | 3,080,600 | — | — |
| 2016-01-12 | $12.14 | $12.14 | 2,314,900 | — | — |
| 2016-01-11 | $11.42 | $11.42 | 6,719,000 | — | — |
| 2016-01-08 | $12.61 | $12.61 | 2,424,100 | — | — |
| 2016-01-07 | $12.26 | $12.26 | 2,605,800 | — | — |
| 2016-01-06 | $12.13 | $12.13 | 1,539,400 | — | — |
| 2016-01-05 | $12.44 | $12.44 | 2,102,000 | — | — |
| 2016-01-04 | $13.19 | $13.19 | 2,850,200 | — | — |