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
- 2015-11-04 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 | $10.40 | $10.40 | 4,725 | — | — |
| 2016-12-29 | $11.80 | $11.80 | 2,775 | — | — |
| 2016-12-28 | $11.17 | $11.17 | 9,275 | — | — |
| 2016-12-27 | $12.80 | $12.80 | 8,500 | — | — |
| 2016-12-23 | $9.96 | $9.96 | 4,800 | — | — |
| 2016-12-22 | $9.20 | $9.20 | 3,925 | — | — |
| 2016-12-21 | $8.92 | $8.92 | 7,575 | — | — |
| 2016-12-20 | $8.40 | $8.40 | 2,150 | — | — |
| 2016-12-19 | $8.80 | $8.80 | 2,725 | — | — |
| 2016-12-16 | $9.00 | $9.00 | 1,500 | — | — |
| 2016-12-15 | $8.95 | $8.95 | 3,725 | — | — |
| 2016-12-14 | $8.52 | $8.52 | 300 | — | — |
| 2016-12-13 | $8.60 | $8.60 | 550 | — | — |
| 2016-12-12 | $9.04 | $9.04 | 975 | — | — |
| 2016-12-09 | $8.57 | $8.57 | 650 | — | — |
| 2016-12-08 | $8.40 | $8.40 | 3,250 | — | — |
| 2016-12-07 | $9.56 | $9.56 | 3,675 | — | — |
| 2016-12-06 | $9.68 | $9.68 | 3,400 | — | — |
| 2016-12-05 | $9.60 | $9.60 | 2,900 | — | — |
| 2016-12-02 | $9.60 | $9.60 | 50 | — | — |
| 2016-12-01 | $9.80 | $9.80 | 2,450 | — | — |
| 2016-11-30 | $9.96 | $9.96 | 4,175 | — | — |
| 2016-11-29 | $9.72 | $9.72 | 25 | — | — |
| 2016-11-28 | $9.66 | $9.66 | 550 | — | — |
| 2016-11-25 | $9.27 | $9.27 | 250 | — | — |
| 2016-11-23 | $9.08 | $9.08 | 425 | — | — |
| 2016-11-22 | $9.64 | $9.64 | 700 | — | — |
| 2016-11-21 | $9.04 | $9.04 | 1,025 | — | — |
| 2016-11-18 | $10.20 | $10.20 | 3,200 | — | — |
| 2016-11-17 | $9.64 | $9.64 | 44,625 | — | — |
| 2016-11-16 | $12.56 | $12.56 | 32,125 | — | — |
| 2016-11-15 | $10.80 | $10.80 | 13,025 | — | — |
| 2016-11-14 | $9.88 | $9.88 | 0 | — | — |
| 2016-11-11 | $9.88 | $9.88 | 100 | — | — |
| 2016-11-10 | $9.70 | $9.70 | 975 | — | — |
| 2016-11-09 | $9.95 | $9.95 | 175 | — | — |
| 2016-11-08 | $9.60 | $9.60 | 650 | — | — |
| 2016-11-07 | $9.58 | $9.58 | 600 | — | — |
| 2016-11-04 | $9.56 | $9.56 | 1,850 | — | — |
| 2016-11-03 | $8.60 | $8.60 | 250 | — | — |
| 2016-11-02 | $8.46 | $8.46 | 75 | — | — |
| 2016-11-01 | $8.48 | $8.48 | 225 | — | — |
| 2016-10-31 | $8.28 | $8.28 | 275 | — | — |
| 2016-10-28 | $8.91 | $8.91 | 325 | — | — |
| 2016-10-27 | $8.76 | $8.76 | 75 | — | — |
| 2016-10-26 | $9.36 | $9.36 | 0 | — | — |
| 2016-10-25 | $9.36 | $9.36 | 1,075 | — | — |
| 2016-10-24 | $9.66 | $9.66 | 475 | — | — |
| 2016-10-21 | $9.92 | $9.92 | 0 | — | — |
| 2016-10-20 | $9.92 | $9.92 | 450 | — | — |
| 2016-10-19 | $9.80 | $9.80 | 500 | — | — |
| 2016-10-18 | $9.72 | $9.72 | 750 | — | — |
| 2016-10-17 | $9.88 | $9.88 | 600 | — | — |
| 2016-10-14 | $9.92 | $9.92 | 325 | — | — |
| 2016-10-13 | $9.92 | $9.92 | 0 | — | — |
| 2016-10-12 | $9.92 | $9.92 | 200 | — | — |
| 2016-10-11 | $9.68 | $9.68 | 50 | — | — |
| 2016-10-10 | $10.40 | $10.40 | 0 | — | — |
| 2016-10-07 | $10.40 | $10.40 | 225 | — | — |
| 2016-10-06 | $10.72 | $10.72 | 150 | — | — |
| 2016-10-05 | $10.80 | $10.80 | 275 | — | — |
| 2016-10-04 | $11.84 | $11.84 | 550 | — | — |
| 2016-10-03 | $11.26 | $11.26 | 150 | — | — |
| 2016-09-30 | $11.52 | $11.52 | 0 | — | — |
| 2016-09-29 | $11.52 | $11.52 | 225 | — | — |
| 2016-09-28 | $10.98 | $10.98 | 1,275 | — | — |
| 2016-09-27 | $11.27 | $11.27 | 1,250 | — | — |
| 2016-09-26 | $11.28 | $11.28 | 1,425 | — | — |
| 2016-09-23 | $12.24 | $12.24 | 75 | — | — |
| 2016-09-22 | $11.64 | $11.64 | 650 | — | — |
| 2016-09-21 | $11.94 | $11.94 | 925 | — | — |
| 2016-09-20 | $12.00 | $12.00 | 75 | — | — |
| 2016-09-19 | $12.16 | $12.16 | 75 | — | — |
| 2016-09-16 | $12.32 | $12.32 | 100 | — | — |
| 2016-09-15 | $11.96 | $11.96 | 800 | — | — |
| 2016-09-14 | $12.40 | $12.40 | 0 | — | — |
| 2016-09-13 | $12.40 | $12.40 | 675 | — | — |
| 2016-09-12 | $12.36 | $12.36 | 600 | — | — |
| 2016-09-09 | $12.36 | $12.36 | 675 | — | — |
| 2016-09-08 | $11.60 | $11.60 | 850 | — | — |
| 2016-09-07 | $11.70 | $11.70 | 125 | — | — |
| 2016-09-06 | $12.00 | $12.00 | 475 | — | — |
| 2016-09-02 | $12.14 | $12.14 | 950 | — | — |
| 2016-09-01 | $12.47 | $12.47 | 9,175 | — | — |
| 2016-08-31 | $11.56 | $11.56 | 900 | — | — |
| 2016-08-30 | $10.80 | $10.80 | 150 | — | — |
| 2016-08-29 | $10.02 | $10.02 | 150 | — | — |
| 2016-08-26 | $10.36 | $10.36 | 2,800 | — | — |
| 2016-08-25 | $9.44 | $9.44 | 3,050 | — | — |
| 2016-08-24 | $10.44 | $10.44 | 700 | — | — |
| 2016-08-23 | $10.20 | $10.20 | 775 | — | — |
| 2016-08-22 | $10.00 | $10.00 | 1,900 | — | — |
| 2016-08-19 | $8.80 | $8.80 | 1,875 | — | — |
| 2016-08-18 | $8.72 | $8.72 | 250 | — | — |
| 2016-08-17 | $8.84 | $8.84 | 2,750 | — | — |
| 2016-08-16 | $9.37 | $9.37 | 3,475 | — | — |
| 2016-08-15 | $9.24 | $9.24 | 400 | — | — |
| 2016-08-12 | $8.76 | $8.76 | 1,750 | — | — |
| 2016-08-11 | $8.72 | $8.72 | 1,350 | — | — |
| 2016-08-10 | $8.40 | $8.40 | 1,700 | — | — |
| 2016-08-09 | $9.20 | $9.20 | 4,775 | — | — |
| 2016-08-08 | $9.12 | $9.12 | 4,675 | — | — |
| 2016-08-05 | $10.16 | $10.16 | 6,150 | — | — |
| 2016-08-04 | $11.26 | $11.26 | 20,600 | — | — |
| 2016-08-03 | $10.72 | $10.72 | 3,400 | — | — |
| 2016-08-02 | $11.92 | $11.92 | 475 | — | — |
| 2016-08-01 | $11.16 | $11.16 | 1,025 | — | — |
| 2016-07-29 | $10.99 | $10.99 | 100 | — | — |
| 2016-07-28 | $10.80 | $10.80 | 1,600 | — | — |
| 2016-07-27 | $12.16 | $12.16 | 425 | — | — |
| 2016-07-26 | $12.00 | $12.00 | 925 | — | — |
| 2016-07-25 | $12.12 | $12.12 | 1,825 | — | — |
| 2016-07-22 | $12.20 | $12.20 | 1,375 | — | — |
| 2016-07-21 | $11.88 | $11.88 | 2,025 | — | — |
| 2016-07-20 | $12.40 | $12.40 | 500 | — | — |
| 2016-07-19 | $12.56 | $12.56 | 3,100 | — | — |
| 2016-07-18 | $13.24 | $13.24 | 1,100 | — | — |
| 2016-07-15 | $12.52 | $12.52 | 2,550 | — | — |
| 2016-07-14 | $12.46 | $12.46 | 1,800 | — | — |
| 2016-07-13 | $11.56 | $11.56 | 5,450 | — | — |
| 2016-07-12 | $11.42 | $11.42 | 775 | — | — |
| 2016-07-11 | $11.64 | $11.64 | 800 | — | — |
| 2016-07-08 | $11.64 | $11.64 | 1,450 | — | — |
| 2016-07-07 | $10.84 | $10.84 | 1,850 | — | — |
| 2016-07-06 | $11.44 | $11.44 | 325 | — | — |
| 2016-07-05 | $11.80 | $11.80 | 1,800 | — | — |
| 2016-07-01 | $11.60 | $11.60 | 450 | — | — |
| 2016-06-30 | $12.14 | $12.14 | 925 | — | — |
| 2016-06-29 | $12.24 | $12.24 | 1,400 | — | — |
| 2016-06-28 | $11.80 | $11.80 | 700 | — | — |
| 2016-06-27 | $10.92 | $10.92 | 625 | — | — |
| 2016-06-24 | $11.20 | $11.20 | 2,100 | — | — |
| 2016-06-23 | $13.08 | $13.08 | 2,375 | — | — |
| 2016-06-22 | $14.12 | $14.12 | 825 | — | — |
| 2016-06-21 | $14.92 | $14.92 | 575 | — | — |
| 2016-06-20 | $14.60 | $14.60 | 1,000 | — | — |
| 2016-06-17 | $15.32 | $15.32 | 4,550 | — | — |
| 2016-06-16 | $13.94 | $13.94 | 2,800 | — | — |
| 2016-06-15 | $15.96 | $15.96 | 5,725 | — | — |
| 2016-06-14 | $14.60 | $14.60 | 12,275 | — | — |
| 2016-06-13 | $16.16 | $16.16 | 6,875 | — | — |
| 2016-06-10 | $15.65 | $15.65 | 2,325 | — | — |
| 2016-06-09 | $13.48 | $13.48 | 600 | — | — |
| 2016-06-08 | $13.32 | $13.32 | 275 | — | — |
| 2016-06-07 | $12.80 | $12.80 | 600 | — | — |
| 2016-06-06 | $12.68 | $12.68 | 1,050 | — | — |
| 2016-06-03 | $12.04 | $12.04 | 5,400 | — | — |
| 2016-06-02 | $11.64 | $11.64 | 1,825 | — | — |
| 2016-06-01 | $12.00 | $12.00 | 5,100 | — | — |
| 2016-05-31 | $10.83 | $10.83 | 575 | — | — |
| 2016-05-27 | $10.44 | $10.44 | 75 | — | — |
| 2016-05-26 | $10.60 | $10.60 | 1,175 | — | — |
| 2016-05-25 | $10.52 | $10.52 | 275 | — | — |
| 2016-05-24 | $10.18 | $10.18 | 1,150 | — | — |
| 2016-05-23 | $8.56 | $8.56 | 50 | — | — |
| 2016-05-20 | $9.24 | $9.24 | 0 | — | — |
| 2016-05-19 | $9.24 | $9.24 | 400 | — | — |
| 2016-05-18 | $9.56 | $9.56 | 550 | — | — |
| 2016-05-17 | $9.44 | $9.44 | 525 | — | — |
| 2016-05-16 | $9.37 | $9.37 | 1,850 | — | — |
| 2016-05-13 | $9.16 | $9.16 | 400 | — | — |
| 2016-05-12 | $9.08 | $9.08 | 1,750 | — | — |
| 2016-05-11 | $8.96 | $8.96 | 1,125 | — | — |
| 2016-05-10 | $8.44 | $8.44 | 975 | — | — |
| 2016-05-09 | $8.49 | $8.49 | 125 | — | — |
| 2016-05-06 | $8.88 | $8.88 | 550 | — | — |
| 2016-05-05 | $8.79 | $8.79 | 3,425 | — | — |
| 2016-05-04 | $8.91 | $8.91 | 325 | — | — |
| 2016-05-03 | $8.73 | $8.73 | 825 | — | — |
| 2016-05-02 | $8.54 | $8.54 | 200 | — | — |
| 2016-04-29 | $8.48 | $8.48 | 1,075 | — | — |
| 2016-04-28 | $8.76 | $8.76 | 1,375 | — | — |
| 2016-04-27 | $8.48 | $8.48 | 825 | — | — |
| 2016-04-26 | $8.60 | $8.60 | 225 | — | — |
| 2016-04-25 | $8.59 | $8.59 | 525 | — | — |
| 2016-04-22 | $8.06 | $8.06 | 0 | — | — |
| 2016-04-21 | $8.06 | $8.06 | 50 | — | — |
| 2016-04-20 | $8.36 | $8.36 | 1,850 | — | — |
| 2016-04-19 | $8.16 | $8.16 | 375 | — | — |
| 2016-04-18 | $8.52 | $8.52 | 2,025 | — | — |
| 2016-04-15 | $8.72 | $8.72 | 525 | — | — |
| 2016-04-14 | $9.12 | $9.12 | 1,450 | — | — |
| 2016-04-13 | $8.76 | $8.76 | 1,375 | — | — |
| 2016-04-12 | $9.00 | $9.00 | 2,000 | — | — |
| 2016-04-11 | $9.44 | $9.44 | 1,125 | — | — |
| 2016-04-08 | $9.56 | $9.56 | 1,375 | — | — |
| 2016-04-07 | $9.28 | $9.28 | 1,800 | — | — |
| 2016-04-06 | $9.36 | $9.36 | 825 | — | — |
| 2016-04-05 | $9.04 | $9.04 | 1,525 | — | — |
| 2016-04-04 | $9.08 | $9.08 | 275 | — | — |
| 2016-04-01 | $8.80 | $8.80 | 3,250 | — | — |
| 2016-03-31 | $8.12 | $8.12 | 600 | — | — |
| 2016-03-30 | $8.12 | $8.12 | 775 | — | — |
| 2016-03-29 | $7.92 | $7.92 | 350 | — | — |
| 2016-03-28 | $7.99 | $7.99 | 525 | — | — |
| 2016-03-24 | $7.60 | $7.60 | 625 | — | — |
| 2016-03-23 | $7.40 | $7.40 | 1,525 | — | — |
| 2016-03-22 | $7.32 | $7.32 | 1,450 | — | — |
| 2016-03-21 | $7.00 | $7.00 | 750 | — | — |
| 2016-03-18 | $7.02 | $7.02 | 425 | — | — |
| 2016-03-17 | $7.16 | $7.16 | 2,425 | — | — |
| 2016-03-16 | $7.16 | $7.16 | 3,075 | — | — |
| 2016-03-15 | $6.80 | $6.80 | 6,050 | — | — |
| 2016-03-14 | $7.60 | $7.60 | 3,375 | — | — |
| 2016-03-11 | $6.76 | $6.76 | 3,325 | — | — |
| 2016-03-10 | $6.76 | $6.76 | 6,150 | — | — |
| 2016-03-09 | $5.29 | $5.29 | 2,125 | — | — |
| 2016-03-08 | $5.08 | $5.08 | 3,225 | — | — |
| 2016-03-07 | $5.00 | $5.00 | 5,350 | — | — |
| 2016-03-04 | $4.64 | $4.64 | 3,050 | — | — |
| 2016-03-03 | $4.72 | $4.72 | 525 | — | — |
| 2016-03-02 | $4.76 | $4.76 | 1,275 | — | — |
| 2016-03-01 | $4.76 | $4.76 | 200 | — | — |
| 2016-02-29 | $4.64 | $4.64 | 50 | — | — |
| 2016-02-26 | $4.52 | $4.52 | 900 | — | — |
| 2016-02-25 | $4.12 | $4.12 | 1,200 | — | — |
| 2016-02-24 | $3.92 | $3.92 | 0 | — | — |
| 2016-02-23 | $3.92 | $3.92 | 300 | — | — |
| 2016-02-22 | $3.92 | $3.92 | 5,275 | — | — |
| 2016-02-19 | $3.16 | $3.16 | 4,125 | — | — |
| 2016-02-18 | $3.96 | $3.96 | 1,250 | — | — |
| 2016-02-17 | $3.80 | $3.80 | 625 | — | — |
| 2016-02-16 | $3.12 | $3.12 | 900 | — | — |
| 2016-02-12 | $3.80 | $3.80 | 0 | — | — |
| 2016-02-11 | $3.80 | $3.80 | 1,050 | — | — |
| 2016-02-10 | $3.52 | $3.52 | 175 | — | — |
| 2016-02-09 | $3.60 | $3.60 | 250 | — | — |
| 2016-02-08 | $3.52 | $3.52 | 450 | — | — |
| 2016-02-05 | $2.81 | $2.81 | 0 | — | — |
| 2016-02-04 | $2.81 | $2.81 | 0 | — | — |
| 2016-02-03 | $2.81 | $2.81 | 0 | — | — |
| 2016-02-02 | $2.81 | $2.81 | 25 | — | — |
| 2016-02-01 | $3.52 | $3.52 | 125 | — | — |
| 2016-01-29 | $3.28 | $3.28 | 1,475 | — | — |
| 2016-01-28 | $2.80 | $2.80 | 575 | — | — |
| 2016-01-27 | $3.08 | $3.08 | 25 | — | — |
| 2016-01-26 | $2.94 | $2.94 | 6,725 | — | — |
| 2016-01-25 | $2.96 | $2.96 | 8,300 | — | — |
| 2016-01-22 | $2.90 | $2.90 | 425 | — | — |
| 2016-01-21 | $2.60 | $2.60 | 13,600 | — | — |
| 2016-01-20 | $3.04 | $3.04 | 8,200 | — | — |
| 2016-01-19 | $3.33 | $3.33 | 7,125 | — | — |
| 2016-01-15 | $3.96 | $3.96 | 7,150 | — | — |
| 2016-01-14 | $3.01 | $3.01 | 1,775 | — | — |
| 2016-01-13 | $3.00 | $3.00 | 23,225 | — | — |
| 2016-01-12 | $2.72 | $2.72 | 1,675 | — | — |
| 2016-01-11 | $3.48 | $3.48 | 6,575 | — | — |
| 2016-01-08 | $3.48 | $3.48 | 1,525 | — | — |
| 2016-01-07 | $5.28 | $5.28 | 2,025 | — | — |
| 2016-01-06 | $5.08 | $5.08 | 1,175 | — | — |
| 2016-01-05 | $4.76 | $4.76 | 400 | — | — |
| 2016-01-04 | $5.00 | $5.00 | 925 | — | — |