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
- 2012-05-14 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 | $9.20 | $9.20 | 900 | — | — |
| 2016-12-29 | $9.25 | $9.25 | 3,600 | — | — |
| 2016-12-28 | $9.45 | $9.45 | 2,040 | — | — |
| 2016-12-27 | $9.65 | $9.65 | 820 | — | — |
| 2016-12-23 | $9.40 | $9.40 | 600 | — | — |
| 2016-12-22 | $9.50 | $9.50 | 60 | — | — |
| 2016-12-21 | $9.50 | $9.50 | 480 | — | — |
| 2016-12-20 | $9.50 | $9.50 | 1,760 | — | — |
| 2016-12-19 | $9.20 | $9.20 | 2,960 | — | — |
| 2016-12-16 | $9.40 | $9.40 | 1,740 | — | — |
| 2016-12-15 | $9.35 | $9.35 | 1,380 | — | — |
| 2016-12-14 | $9.45 | $9.45 | 1,860 | — | — |
| 2016-12-13 | $10.00 | $10.00 | 220 | — | — |
| 2016-12-12 | $9.25 | $9.25 | 5,960 | — | — |
| 2016-12-09 | $9.90 | $9.90 | 3,700 | — | — |
| 2016-12-08 | $9.75 | $9.75 | 4,300 | — | — |
| 2016-12-07 | $9.75 | $9.75 | 5,700 | — | — |
| 2016-12-06 | $9.55 | $9.55 | 2,280 | — | — |
| 2016-12-05 | $9.15 | $9.15 | 2,720 | — | — |
| 2016-12-02 | $9.40 | $9.40 | 7,700 | — | — |
| 2016-12-01 | $9.65 | $9.65 | 3,300 | — | — |
| 2016-11-30 | $10.25 | $10.25 | 760 | — | — |
| 2016-11-29 | $10.30 | $10.30 | 940 | — | — |
| 2016-11-28 | $10.00 | $10.00 | 2,220 | — | — |
| 2016-11-25 | $10.00 | $10.00 | 420 | — | — |
| 2016-11-23 | $10.15 | $10.15 | 20 | — | — |
| 2016-11-22 | $10.40 | $10.40 | 940 | — | — |
| 2016-11-21 | $10.00 | $10.00 | 3,020 | — | — |
| 2016-11-18 | $10.05 | $10.05 | 1,860 | — | — |
| 2016-11-17 | $10.15 | $10.15 | 13,800 | — | — |
| 2016-11-16 | $10.10 | $10.10 | 5,280 | — | — |
| 2016-11-15 | $10.45 | $10.45 | 1,360 | — | — |
| 2016-11-14 | $10.00 | $10.00 | 3,740 | — | — |
| 2016-11-11 | $10.15 | $10.15 | 1,840 | — | — |
| 2016-11-10 | $10.10 | $10.10 | 540 | — | — |
| 2016-11-09 | $10.00 | $10.00 | 3,500 | — | — |
| 2016-11-08 | $10.00 | $10.00 | 2,680 | — | — |
| 2016-11-07 | $9.90 | $9.90 | 2,760 | — | — |
| 2016-11-04 | $10.45 | $10.45 | 1,880 | — | — |
| 2016-11-03 | $10.20 | $10.20 | 1,400 | — | — |
| 2016-11-02 | $9.85 | $9.85 | 1,340 | — | — |
| 2016-11-01 | $10.10 | $10.10 | 2,720 | — | — |
| 2016-10-31 | $9.75 | $9.75 | 5,080 | — | — |
| 2016-10-28 | $10.05 | $10.05 | 10,560 | — | — |
| 2016-10-27 | $10.95 | $10.95 | 5,580 | — | — |
| 2016-10-26 | $10.60 | $10.60 | 3,320 | — | — |
| 2016-10-25 | $10.35 | $10.35 | 3,240 | — | — |
| 2016-10-24 | $10.40 | $10.40 | 7,440 | — | — |
| 2016-10-21 | $10.40 | $10.40 | 5,560 | — | — |
| 2016-10-20 | $9.85 | $9.85 | 12,460 | — | — |
| 2016-10-19 | $9.30 | $9.30 | 1,840 | — | — |
| 2016-10-18 | $9.00 | $9.00 | 520 | — | — |
| 2016-10-17 | $8.75 | $8.75 | 1,800 | — | — |
| 2016-10-14 | $8.65 | $8.65 | 80 | — | — |
| 2016-10-13 | $8.45 | $8.45 | 300 | — | — |
| 2016-10-12 | $8.50 | $8.50 | 1,800 | — | — |
| 2016-10-11 | $9.00 | $9.00 | 1,960 | — | — |
| 2016-10-10 | $8.80 | $8.80 | 1,480 | — | — |
| 2016-10-07 | $9.15 | $9.15 | 4,820 | — | — |
| 2016-10-06 | $8.10 | $8.10 | 2,540 | — | — |
| 2016-10-05 | $8.65 | $8.65 | 12,360 | — | — |
| 2016-10-04 | $7.65 | $7.65 | 2,100 | — | — |
| 2016-10-03 | $7.40 | $7.40 | 4,800 | — | — |
| 2016-09-30 | $7.75 | $7.75 | 3,420 | — | — |
| 2016-09-29 | $7.15 | $7.15 | 3,000 | — | — |
| 2016-09-28 | $7.55 | $7.55 | 10,160 | — | — |
| 2016-09-27 | $7.00 | $7.00 | 1,640 | — | — |
| 2016-09-26 | $7.10 | $7.10 | 340 | — | — |
| 2016-09-23 | $7.25 | $7.25 | 160 | — | — |
| 2016-09-22 | $7.15 | $7.15 | 1,000 | — | — |
| 2016-09-21 | $7.15 | $7.15 | 0 | — | — |
| 2016-09-20 | $7.15 | $7.15 | 200 | — | — |
| 2016-09-19 | $7.25 | $7.25 | 660 | — | — |
| 2016-09-16 | $7.35 | $7.35 | 80 | — | — |
| 2016-09-15 | $7.00 | $7.00 | 840 | — | — |
| 2016-09-14 | $6.80 | $6.80 | 1,320 | — | — |
| 2016-09-13 | $7.15 | $7.15 | 720 | — | — |
| 2016-09-12 | $7.50 | $7.50 | 1,860 | — | — |
| 2016-09-09 | $7.35 | $7.35 | 0 | — | — |
| 2016-09-08 | $7.35 | $7.35 | 0 | — | — |
| 2016-09-07 | $7.35 | $7.35 | 680 | — | — |
| 2016-09-06 | $7.20 | $7.20 | 680 | — | — |
| 2016-09-02 | $7.20 | $7.20 | 3,640 | — | — |
| 2016-09-01 | $7.30 | $7.30 | 380 | — | — |
| 2016-08-31 | $7.30 | $7.30 | 20 | — | — |
| 2016-08-30 | $7.05 | $7.05 | 1,180 | — | — |
| 2016-08-29 | $6.90 | $6.90 | 5,520 | — | — |
| 2016-08-26 | $7.30 | $7.30 | 140 | — | — |
| 2016-08-25 | $7.20 | $7.20 | 880 | — | — |
| 2016-08-24 | $7.20 | $7.20 | 520 | — | — |
| 2016-08-23 | $7.00 | $7.00 | 3,060 | — | — |
| 2016-08-22 | $7.25 | $7.25 | 5,240 | — | — |
| 2016-08-19 | $7.10 | $7.10 | 1,000 | — | — |
| 2016-08-18 | $6.90 | $6.90 | 60 | — | — |
| 2016-08-17 | $7.00 | $7.00 | 1,700 | — | — |
| 2016-08-16 | $7.25 | $7.25 | 280 | — | — |
| 2016-08-15 | $7.00 | $7.00 | 60 | — | — |
| 2016-08-12 | $6.95 | $6.95 | 2,660 | — | — |
| 2016-08-11 | $6.95 | $6.95 | 4,320 | — | — |
| 2016-08-10 | $7.40 | $7.40 | 960 | — | — |
| 2016-08-09 | $7.75 | $7.75 | 2,480 | — | — |
| 2016-08-08 | $7.55 | $7.55 | 440 | — | — |
| 2016-08-05 | $6.95 | $6.95 | 2,180 | — | — |
| 2016-08-04 | $7.05 | $7.05 | 7,720 | — | — |
| 2016-08-03 | $7.20 | $7.20 | 15,320 | — | — |
| 2016-08-02 | $7.25 | $7.25 | 7,840 | — | — |
| 2016-08-01 | $7.55 | $7.55 | 2,080 | — | — |
| 2016-07-29 | $7.35 | $7.35 | 3,680 | — | — |
| 2016-07-28 | $7.25 | $7.25 | 2,080 | — | — |
| 2016-07-27 | $7.50 | $7.50 | 840 | — | — |
| 2016-07-26 | $7.30 | $7.30 | 4,340 | — | — |
| 2016-07-25 | $7.45 | $7.45 | 3,200 | — | — |
| 2016-07-22 | $7.40 | $7.40 | 6,280 | — | — |
| 2016-07-21 | $8.05 | $8.05 | 3,360 | — | — |
| 2016-07-20 | $8.50 | $8.50 | 660 | — | — |
| 2016-07-19 | $8.15 | $8.15 | 1,340 | — | — |
| 2016-07-18 | $8.75 | $8.75 | 600 | — | — |
| 2016-07-15 | $8.95 | $8.95 | 1,640 | — | — |
| 2016-07-14 | $9.50 | $9.50 | 4,440 | — | — |
| 2016-07-13 | $7.40 | $7.40 | 4,120 | — | — |
| 2016-07-12 | $7.65 | $7.65 | 3,380 | — | — |
| 2016-07-11 | $7.75 | $7.75 | 1,300 | — | — |
| 2016-07-08 | $7.55 | $7.55 | 360 | — | — |
| 2016-07-07 | $7.65 | $7.65 | 1,820 | — | — |
| 2016-07-06 | $7.55 | $7.55 | 260 | — | — |
| 2016-07-05 | $7.65 | $7.65 | 400 | — | — |
| 2016-07-01 | $7.30 | $7.30 | 720 | — | — |
| 2016-06-30 | $7.30 | $7.30 | 1,180 | — | — |
| 2016-06-29 | $7.40 | $7.40 | 4,660 | — | — |
| 2016-06-28 | $7.55 | $7.55 | 1,920 | — | — |
| 2016-06-27 | $7.40 | $7.40 | 3,380 | — | — |
| 2016-06-24 | $7.45 | $7.45 | 1,000 | — | — |
| 2016-06-23 | $7.50 | $7.50 | 740 | — | — |
| 2016-06-22 | $7.70 | $7.70 | 2,380 | — | — |
| 2016-06-21 | $7.85 | $7.85 | 800 | — | — |
| 2016-06-20 | $8.00 | $8.00 | 1,940 | — | — |
| 2016-06-17 | $7.55 | $7.55 | 1,180 | — | — |
| 2016-06-16 | $8.00 | $8.00 | 4,120 | — | — |
| 2016-06-15 | $8.90 | $8.90 | 0 | — | — |
| 2016-06-14 | $8.90 | $8.90 | 0 | — | — |
| 2016-06-13 | $8.90 | $8.90 | 2,500 | — | — |
| 2016-06-10 | $8.45 | $8.45 | 2,920 | — | — |
| 2016-06-09 | $8.25 | $8.25 | 760 | — | — |
| 2016-06-08 | $8.60 | $8.60 | 420 | — | — |
| 2016-06-07 | $8.50 | $8.50 | 1,040 | — | — |
| 2016-06-06 | $8.75 | $8.75 | 2,400 | — | — |
| 2016-06-03 | $8.20 | $8.20 | 1,340 | — | — |
| 2016-06-02 | $7.90 | $7.90 | 1,980 | — | — |
| 2016-06-01 | $7.90 | $7.90 | 13,680 | — | — |
| 2016-05-31 | $8.10 | $8.10 | 1,980 | — | — |
| 2016-05-27 | $7.65 | $7.65 | 1,100 | — | — |
| 2016-05-26 | $7.60 | $7.60 | 4,600 | — | — |
| 2016-05-25 | $7.25 | $7.25 | 3,980 | — | — |
| 2016-05-24 | $7.25 | $7.25 | 7,120 | — | — |
| 2016-05-23 | $7.40 | $7.40 | 8,260 | — | — |
| 2016-05-20 | $7.85 | $7.85 | 1,160 | — | — |
| 2016-05-19 | $7.75 | $7.75 | 4,140 | — | — |
| 2016-05-18 | $8.05 | $8.05 | 11,420 | — | — |
| 2016-05-17 | $9.05 | $9.05 | 12,920 | — | — |
| 2016-05-16 | $9.60 | $9.60 | 10,640 | — | — |
| 2016-05-13 | $9.95 | $9.95 | 2,840 | — | — |
| 2016-05-12 | $9.55 | $9.55 | 4,260 | — | — |
| 2016-05-11 | $9.50 | $9.50 | 2,160 | — | — |
| 2016-05-10 | $9.70 | $9.70 | 9,280 | — | — |
| 2016-05-09 | $10.15 | $10.15 | 2,720 | — | — |
| 2016-05-06 | $10.30 | $10.30 | 3,020 | — | — |
| 2016-05-05 | $10.40 | $10.40 | 2,820 | — | — |
| 2016-05-04 | $10.30 | $10.30 | 7,900 | — | — |
| 2016-05-03 | $10.55 | $10.55 | 2,980 | — | — |
| 2016-05-02 | $10.55 | $10.55 | 5,780 | — | — |
| 2016-04-29 | $10.90 | $10.90 | 3,000 | — | — |
| 2016-04-28 | $11.00 | $11.00 | 5,100 | — | — |
| 2016-04-27 | $11.50 | $11.50 | 1,680 | — | — |
| 2016-04-26 | $11.50 | $11.50 | 8,660 | — | — |
| 2016-04-25 | $12.30 | $12.30 | 5,500 | — | — |
| 2016-04-22 | $12.10 | $12.10 | 5,600 | — | — |
| 2016-04-21 | $11.20 | $11.20 | 1,240 | — | — |
| 2016-04-20 | $10.90 | $10.90 | 3,040 | — | — |
| 2016-04-19 | $10.90 | $10.90 | 3,880 | — | — |
| 2016-04-18 | $10.60 | $10.60 | 1,460 | — | — |
| 2016-04-15 | $10.75 | $10.75 | 2,980 | — | — |
| 2016-04-14 | $10.65 | $10.65 | 7,080 | — | — |
| 2016-04-13 | $11.00 | $11.00 | 6,080 | — | — |
| 2016-04-12 | $11.00 | $11.00 | 10,160 | — | — |
| 2016-04-11 | $10.95 | $10.95 | 6,220 | — | — |
| 2016-04-08 | $10.30 | $10.30 | 3,740 | — | — |
| 2016-04-07 | $9.90 | $9.90 | 1,060 | — | — |
| 2016-04-06 | $9.35 | $9.35 | 4,980 | — | — |
| 2016-04-05 | $9.05 | $9.05 | 1,920 | — | — |
| 2016-04-04 | $8.60 | $8.60 | 700 | — | — |
| 2016-04-01 | $8.90 | $8.90 | 1,040 | — | — |
| 2016-03-31 | $8.20 | $8.20 | 1,100 | — | — |
| 2016-03-30 | $8.45 | $8.45 | 40 | — | — |
| 2016-03-29 | $8.25 | $8.25 | 340 | — | — |
| 2016-03-28 | $8.20 | $8.20 | 5,660 | — | — |
| 2016-03-24 | $8.30 | $8.30 | 80 | — | — |
| 2016-03-23 | $9.45 | $9.45 | 700 | — | — |
| 2016-03-22 | $8.40 | $8.40 | 40 | — | — |
| 2016-03-21 | $8.45 | $8.45 | 60 | — | — |
| 2016-03-18 | $8.45 | $8.45 | 120 | — | — |
| 2016-03-17 | $8.40 | $8.40 | 300 | — | — |
| 2016-03-16 | $8.00 | $8.00 | 400 | — | — |
| 2016-03-15 | $8.00 | $8.00 | 1,500 | — | — |
| 2016-03-14 | $8.10 | $8.10 | 3,320 | — | — |
| 2016-03-11 | $7.10 | $7.10 | 3,740 | — | — |
| 2016-03-10 | $7.55 | $7.55 | 1,720 | — | — |
| 2016-03-09 | $7.55 | $7.55 | 1,820 | — | — |
| 2016-03-08 | $7.75 | $7.75 | 140 | — | — |
| 2016-03-07 | $7.80 | $7.80 | 380 | — | — |
| 2016-03-04 | $7.65 | $7.65 | 60 | — | — |
| 2016-03-03 | $7.25 | $7.25 | 320 | — | — |
| 2016-03-02 | $7.30 | $7.30 | 680 | — | — |
| 2016-03-01 | $7.30 | $7.30 | 560 | — | — |
| 2016-02-29 | $7.40 | $7.40 | 2,180 | — | — |
| 2016-02-26 | $7.10 | $7.10 | 0 | — | — |
| 2016-02-25 | $7.10 | $7.10 | 2,200 | — | — |
| 2016-02-24 | $7.50 | $7.50 | 0 | — | — |
| 2016-02-23 | $7.50 | $7.50 | 0 | — | — |
| 2016-02-22 | $7.50 | $7.50 | 2,860 | — | — |
| 2016-02-19 | $7.60 | $7.60 | 260 | — | — |
| 2016-02-18 | $7.50 | $7.50 | 1,260 | — | — |
| 2016-02-17 | $7.35 | $7.35 | 1,600 | — | — |
| 2016-02-16 | $7.85 | $7.85 | 5,520 | — | — |
| 2016-02-12 | $8.00 | $8.00 | 200 | — | — |
| 2016-02-11 | $7.75 | $7.75 | 40 | — | — |
| 2016-02-10 | $7.25 | $7.25 | 420 | — | — |
| 2016-02-09 | $7.75 | $7.75 | 2,220 | — | — |
| 2016-02-08 | $7.35 | $7.35 | 580 | — | — |
| 2016-02-05 | $7.40 | $7.40 | 2,000 | — | — |
| 2016-02-04 | $7.50 | $7.50 | 0 | — | — |
| 2016-02-03 | $7.50 | $7.50 | 960 | — | — |
| 2016-02-02 | $7.50 | $7.50 | 680 | — | — |
| 2016-02-01 | $7.75 | $7.75 | 2,580 | — | — |
| 2016-01-29 | $7.85 | $7.85 | 1,200 | — | — |
| 2016-01-28 | $7.05 | $7.05 | 0 | — | — |
| 2016-01-27 | $7.05 | $7.05 | 100 | — | — |
| 2016-01-26 | $7.70 | $7.70 | 300 | — | — |
| 2016-01-25 | $7.10 | $7.10 | 180 | — | — |
| 2016-01-22 | $6.90 | $6.90 | 3,660 | — | — |
| 2016-01-21 | $7.05 | $7.05 | 2,840 | — | — |
| 2016-01-20 | $6.75 | $6.75 | 1,080 | — | — |
| 2016-01-19 | $6.90 | $6.90 | 140 | — | — |
| 2016-01-15 | $6.95 | $6.95 | 660 | — | — |
| 2016-01-14 | $6.90 | $6.90 | 2,200 | — | — |
| 2016-01-13 | $6.90 | $6.90 | 1,220 | — | — |
| 2016-01-12 | $7.00 | $7.00 | 1,300 | — | — |
| 2016-01-11 | $7.10 | $7.10 | 7,480 | — | — |
| 2016-01-08 | $7.05 | $7.05 | 5,000 | — | — |
| 2016-01-07 | $7.00 | $7.00 | 1,660 | — | — |
| 2016-01-06 | $7.10 | $7.10 | 4,780 | — | — |
| 2016-01-05 | $7.55 | $7.55 | 2,140 | — | — |
| 2016-01-04 | $7.45 | $7.45 | 3,640 | — | — |