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
- 1998-12-28 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 | 1,258 | — | — |
| 2016-12-29 | $8.64 | $8.64 | 575 | — | — |
| 2016-12-28 | $8.52 | $8.52 | 3,467 | — | — |
| 2016-12-27 | $8.88 | $8.88 | 8,942 | — | — |
| 2016-12-23 | $8.76 | $8.76 | 200 | — | — |
| 2016-12-22 | $8.88 | $8.88 | 1,883 | — | — |
| 2016-12-21 | $8.76 | $8.76 | 1,067 | — | — |
| 2016-12-20 | $8.64 | $8.64 | 942 | — | — |
| 2016-12-19 | $8.28 | $8.28 | 425 | — | — |
| 2016-12-16 | $8.40 | $8.40 | 633 | — | — |
| 2016-12-15 | $8.76 | $8.76 | 2,975 | — | — |
| 2016-12-14 | $8.64 | $8.64 | 5,883 | — | — |
| 2016-12-13 | $8.88 | $8.88 | 3,667 | — | — |
| 2016-12-12 | $8.76 | $8.76 | 1,608 | — | — |
| 2016-12-09 | $9.00 | $9.00 | 3,825 | — | — |
| 2016-12-08 | $8.88 | $8.88 | 2,442 | — | — |
| 2016-12-07 | $8.88 | $8.88 | 2,867 | — | — |
| 2016-12-06 | $9.00 | $9.00 | 8,875 | — | — |
| 2016-12-05 | $9.12 | $9.12 | 10,508 | — | — |
| 2016-12-02 | $8.40 | $8.40 | 1,308 | — | — |
| 2016-12-01 | $9.00 | $9.00 | 5,000 | — | — |
| 2016-11-30 | $8.28 | $8.28 | 7,825 | — | — |
| 2016-11-29 | $8.52 | $8.52 | 158 | — | — |
| 2016-11-28 | $8.76 | $8.76 | 92 | — | — |
| 2016-11-25 | $8.52 | $8.52 | 167 | — | — |
| 2016-11-23 | $8.16 | $8.16 | 458 | — | — |
| 2016-11-22 | $8.64 | $8.64 | 1,450 | — | — |
| 2016-11-21 | $8.52 | $8.52 | 2,733 | — | — |
| 2016-11-18 | $8.40 | $8.40 | 283 | — | — |
| 2016-11-17 | $8.64 | $8.64 | 2,967 | — | — |
| 2016-11-16 | $8.52 | $8.52 | 242 | — | — |
| 2016-11-15 | $8.40 | $8.40 | 11,183 | — | — |
| 2016-11-14 | $8.16 | $8.16 | 3,075 | — | — |
| 2016-11-11 | $7.56 | $7.56 | 4,717 | — | — |
| 2016-11-10 | $7.56 | $7.56 | 1,492 | — | — |
| 2016-11-09 | $7.20 | $7.20 | 858 | — | — |
| 2016-11-08 | $7.68 | $7.68 | 667 | — | — |
| 2016-11-07 | $7.80 | $7.80 | 1,375 | — | — |
| 2016-11-04 | $7.80 | $7.80 | 250 | — | — |
| 2016-11-03 | $7.80 | $7.80 | 10,258 | — | — |
| 2016-11-02 | $8.76 | $8.76 | 775 | — | — |
| 2016-11-01 | $8.64 | $8.64 | 12,075 | — | — |
| 2016-10-31 | $10.56 | $10.56 | 10,500 | — | — |
| 2016-10-28 | $10.80 | $10.80 | 658 | — | — |
| 2016-10-27 | $11.76 | $11.76 | 533 | — | — |
| 2016-10-26 | $11.76 | $11.76 | 8,883 | — | — |
| 2016-10-25 | $12.24 | $12.24 | 9,783 | — | — |
| 2016-10-24 | $12.60 | $12.60 | 2,467 | — | — |
| 2016-10-21 | $12.12 | $12.12 | 925 | — | — |
| 2016-10-20 | $12.72 | $12.72 | 4,933 | — | — |
| 2016-10-19 | $12.36 | $12.36 | 1,992 | — | — |
| 2016-10-18 | $12.36 | $12.36 | 8,508 | — | — |
| 2016-10-17 | $13.56 | $13.56 | 1,117 | — | — |
| 2016-10-14 | $14.16 | $14.16 | 3,075 | — | — |
| 2016-10-13 | $14.04 | $14.04 | 767 | — | — |
| 2016-10-12 | $14.04 | $14.04 | 2,750 | — | — |
| 2016-10-11 | $13.44 | $13.44 | 275 | — | — |
| 2016-10-10 | $13.92 | $13.92 | 408 | — | — |
| 2016-10-07 | $13.92 | $13.92 | 642 | — | — |
| 2016-10-06 | $13.44 | $13.44 | 2,117 | — | — |
| 2016-10-05 | $13.80 | $13.80 | 1,117 | — | — |
| 2016-10-04 | $13.56 | $13.56 | 1,683 | — | — |
| 2016-10-03 | $14.04 | $14.04 | 2,308 | — | — |
| 2016-09-30 | $14.04 | $14.04 | 550 | — | — |
| 2016-09-29 | $13.80 | $13.80 | 6,058 | — | — |
| 2016-09-28 | $13.68 | $13.68 | 1,550 | — | — |
| 2016-09-27 | $13.32 | $13.32 | 533 | — | — |
| 2016-09-26 | $13.08 | $13.08 | 2,108 | — | — |
| 2016-09-23 | $14.28 | $14.28 | 1,142 | — | — |
| 2016-09-22 | $14.64 | $14.64 | 18,692 | — | — |
| 2016-09-21 | $13.68 | $13.68 | 5,367 | — | — |
| 2016-09-20 | $13.92 | $13.92 | 6,000 | — | — |
| 2016-09-19 | $14.16 | $14.16 | 13,592 | — | — |
| 2016-09-16 | $14.40 | $14.40 | 1,350 | — | — |
| 2016-09-15 | $13.44 | $13.44 | 8,783 | — | — |
| 2016-09-14 | $13.56 | $13.56 | 858 | — | — |
| 2016-09-13 | $13.80 | $13.80 | 4,425 | — | — |
| 2016-09-12 | $12.84 | $12.84 | 2,492 | — | — |
| 2016-09-09 | $13.32 | $13.32 | 11,325 | — | — |
| 2016-09-08 | $14.40 | $14.40 | 2,992 | — | — |
| 2016-09-07 | $13.80 | $13.80 | 1,475 | — | — |
| 2016-09-06 | $12.84 | $12.84 | 3,775 | — | — |
| 2016-09-02 | $12.96 | $12.96 | 4,075 | — | — |
| 2016-09-01 | $12.96 | $12.96 | 5,467 | — | — |
| 2016-08-31 | $12.60 | $12.60 | 1,392 | — | — |
| 2016-08-30 | $12.48 | $12.48 | 850 | — | — |
| 2016-08-29 | $12.12 | $12.12 | 933 | — | — |
| 2016-08-26 | $12.12 | $12.12 | 217 | — | — |
| 2016-08-25 | $12.24 | $12.24 | 1,258 | — | — |
| 2016-08-24 | $12.60 | $12.60 | 3,200 | — | — |
| 2016-08-23 | $13.44 | $13.44 | 1,125 | — | — |
| 2016-08-22 | $14.04 | $14.04 | 1,392 | — | — |
| 2016-08-19 | $13.92 | $13.92 | 1,217 | — | — |
| 2016-08-18 | $13.80 | $13.80 | 1,750 | — | — |
| 2016-08-17 | $14.28 | $14.28 | 2,225 | — | — |
| 2016-08-16 | $14.16 | $14.16 | 408 | — | — |
| 2016-08-15 | $14.28 | $14.28 | 400 | — | — |
| 2016-08-12 | $14.04 | $14.04 | 6,983 | — | — |
| 2016-08-11 | $13.92 | $13.92 | 18,942 | — | — |
| 2016-08-10 | $14.40 | $14.40 | 1,875 | — | — |
| 2016-08-09 | $13.56 | $13.56 | 433 | — | — |
| 2016-08-08 | $14.76 | $14.76 | 1,375 | — | — |
| 2016-08-05 | $15.00 | $15.00 | 1,517 | — | — |
| 2016-08-04 | $15.48 | $15.48 | 2,942 | — | — |
| 2016-08-03 | $14.88 | $14.88 | 24,783 | — | — |
| 2016-08-02 | $13.56 | $13.56 | 800 | — | — |
| 2016-08-01 | $13.56 | $13.56 | 19,292 | — | — |
| 2016-07-29 | $14.16 | $14.16 | 40,208 | — | — |
| 2016-07-28 | $12.36 | $12.36 | 13,367 | — | — |
| 2016-07-27 | $10.80 | $10.80 | 5,458 | — | — |
| 2016-07-26 | $11.16 | $11.16 | 583 | — | — |
| 2016-07-25 | $11.16 | $11.16 | 983 | — | — |
| 2016-07-22 | $12.48 | $12.48 | 11,792 | — | — |
| 2016-07-21 | $10.80 | $10.80 | 967 | — | — |
| 2016-07-20 | $10.68 | $10.68 | 933 | — | — |
| 2016-07-19 | $10.92 | $10.92 | 2,617 | — | — |
| 2016-07-18 | $10.44 | $10.44 | 4,883 | — | — |
| 2016-07-15 | $12.24 | $12.24 | 17,925 | — | — |
| 2016-07-14 | $14.64 | $14.64 | 499,125 | — | — |
| 2016-07-13 | $11.04 | $11.04 | 217 | — | — |
| 2016-07-12 | $10.92 | $10.92 | 1,917 | — | — |
| 2016-07-11 | $11.04 | $11.04 | 858 | — | — |
| 2016-07-08 | $10.44 | $10.44 | 567 | — | — |
| 2016-07-07 | $10.68 | $10.68 | 350 | — | — |
| 2016-07-06 | $10.20 | $10.20 | 275 | — | — |
| 2016-07-05 | $9.72 | $9.72 | 475 | — | — |
| 2016-07-01 | $8.76 | $8.76 | 100 | — | — |
| 2016-06-30 | $9.00 | $9.00 | 1,392 | — | — |
| 2016-06-29 | $9.48 | $9.48 | 400 | — | — |
| 2016-06-28 | $9.60 | $9.60 | 400 | — | — |
| 2016-06-27 | $8.64 | $8.64 | 608 | — | — |
| 2016-06-24 | $9.36 | $9.36 | 558 | — | — |
| 2016-06-23 | $9.36 | $9.36 | 933 | — | — |
| 2016-06-22 | $9.00 | $9.00 | 300 | — | — |
| 2016-06-21 | $9.60 | $9.60 | 100 | — | — |
| 2016-06-20 | $10.08 | $10.08 | 942 | — | — |
| 2016-06-17 | $9.72 | $9.72 | 1,858 | — | — |
| 2016-06-16 | $8.64 | $8.64 | 583 | — | — |
| 2016-06-15 | $9.84 | $9.84 | 392 | — | — |
| 2016-06-14 | $9.96 | $9.96 | 158 | — | — |
| 2016-06-13 | $10.32 | $10.32 | 208 | — | — |
| 2016-06-10 | $11.40 | $11.40 | 6,717 | — | — |
| 2016-06-09 | $9.96 | $9.96 | 108 | — | — |
| 2016-06-08 | $10.08 | $10.08 | 2,083 | — | — |
| 2016-06-07 | $9.00 | $9.00 | 6,200 | — | — |
| 2016-06-06 | $7.92 | $7.92 | 2,033 | — | — |
| 2016-06-03 | $7.92 | $7.92 | 4,242 | — | — |
| 2016-06-02 | $8.28 | $8.28 | 592 | — | — |
| 2016-06-01 | $9.36 | $9.36 | 117 | — | — |
| 2016-05-31 | $9.12 | $9.12 | 3,308 | — | — |
| 2016-05-27 | $8.76 | $8.76 | 583 | — | — |
| 2016-05-26 | $8.40 | $8.40 | 1,550 | — | — |
| 2016-05-25 | $9.00 | $9.00 | 2,892 | — | — |
| 2016-05-24 | $10.92 | $10.92 | 2,292 | — | — |
| 2016-05-23 | $11.40 | $11.40 | 6,625 | — | — |
| 2016-05-20 | $11.52 | $11.52 | 1,733 | — | — |
| 2016-05-19 | $12.36 | $12.36 | 400 | — | — |
| 2016-05-18 | $11.40 | $11.40 | 1,842 | — | — |
| 2016-05-17 | $12.84 | $12.84 | 2,575 | — | — |
| 2016-05-16 | $13.08 | $13.08 | 5,358 | — | — |
| 2016-05-13 | $12.72 | $12.72 | 7,967 | — | — |
| 2016-05-12 | $14.04 | $14.04 | 267 | — | — |
| 2016-05-11 | $14.04 | $14.04 | 1,375 | — | — |
| 2016-05-10 | $14.04 | $14.04 | 2,083 | — | — |
| 2016-05-09 | $14.64 | $14.64 | 3,025 | — | — |
| 2016-05-06 | $13.44 | $13.44 | 658 | — | — |
| 2016-05-05 | $14.28 | $14.28 | 867 | — | — |
| 2016-05-04 | $15.36 | $15.36 | 4,892 | — | — |
| 2016-05-03 | $15.00 | $15.00 | 67 | — | — |
| 2016-05-02 | $15.60 | $15.60 | 717 | — | — |
| 2016-04-29 | $16.56 | $16.56 | 2,333 | — | — |
| 2016-04-28 | $16.08 | $16.08 | 2,425 | — | — |
| 2016-04-27 | $17.28 | $17.28 | 5,508 | — | — |
| 2016-04-26 | $17.28 | $17.28 | 5,633 | — | — |
| 2016-04-25 | $17.28 | $17.28 | 4,842 | — | — |
| 2016-04-22 | $17.52 | $17.52 | 1,992 | — | — |
| 2016-04-21 | $17.40 | $17.40 | 4,383 | — | — |
| 2016-04-20 | $16.80 | $16.80 | 4,667 | — | — |
| 2016-04-19 | $16.44 | $16.44 | 1,075 | — | — |
| 2016-04-18 | $15.84 | $15.84 | 842 | — | — |
| 2016-04-15 | $15.96 | $15.96 | 1,333 | — | — |
| 2016-04-14 | $15.96 | $15.96 | 3,875 | — | — |
| 2016-04-13 | $17.40 | $17.40 | 575 | — | — |
| 2016-04-12 | $17.28 | $17.28 | 9,283 | — | — |
| 2016-04-11 | $15.96 | $15.96 | 1,325 | — | — |
| 2016-04-08 | $16.44 | $16.44 | 11,700 | — | — |
| 2016-04-07 | $16.44 | $16.44 | 8,033 | — | — |
| 2016-04-06 | $15.96 | $15.96 | 6,367 | — | — |
| 2016-04-05 | $17.16 | $17.16 | 17,683 | — | — |
| 2016-04-04 | $15.96 | $15.96 | 8,850 | — | — |
| 2016-04-01 | $18.00 | $18.00 | 6,942 | — | — |
| 2016-03-31 | $16.20 | $16.20 | 10,625 | — | — |
| 2016-03-30 | $19.20 | $19.20 | 2,108 | — | — |
| 2016-03-29 | $17.16 | $17.16 | 1,100 | — | — |
| 2016-03-28 | $17.04 | $17.04 | 1,175 | — | — |
| 2016-03-24 | $16.80 | $16.80 | 17,375 | — | — |
| 2016-03-23 | $18.00 | $18.00 | 683 | — | — |
| 2016-03-22 | $20.40 | $20.40 | 893 | — | — |
| 2016-03-21 | $20.40 | $20.40 | 230 | — | — |
| 2016-03-18 | $21.60 | $21.60 | 4,053 | — | — |
| 2016-03-17 | $26.40 | $26.40 | 1,518 | — | — |
| 2016-03-16 | $24.00 | $24.00 | 588 | — | — |
| 2016-03-15 | $19.20 | $19.20 | 586 | — | — |
| 2016-03-14 | $18.00 | $18.00 | 704 | — | — |
| 2016-03-11 | $19.20 | $19.20 | 1,222 | — | — |
| 2016-03-10 | $20.40 | $20.40 | 593 | — | — |
| 2016-03-09 | $20.40 | $20.40 | 1,119 | — | — |
| 2016-03-08 | $19.20 | $19.20 | 1,785 | — | — |
| 2016-03-07 | $27.60 | $27.60 | 6,160 | — | — |
| 2016-03-04 | $19.20 | $19.20 | 953 | — | — |
| 2016-03-03 | $16.80 | $16.80 | 1,278 | — | — |
| 2016-03-02 | $15.60 | $15.60 | 213 | — | — |
| 2016-03-01 | $14.40 | $14.40 | 111 | — | — |
| 2016-02-29 | $15.60 | $15.60 | 131 | — | — |
| 2016-02-26 | $15.60 | $15.60 | 55 | — | — |
| 2016-02-25 | $15.60 | $15.60 | 606 | — | — |
| 2016-02-24 | $16.80 | $16.80 | 84 | — | — |
| 2016-02-23 | $15.60 | $15.60 | 133 | — | — |
| 2016-02-22 | $18.00 | $18.00 | 268 | — | — |
| 2016-02-19 | $16.80 | $16.80 | 144 | — | — |
| 2016-02-18 | $16.80 | $16.80 | 143 | — | — |
| 2016-02-17 | $16.80 | $16.80 | 161 | — | — |
| 2016-02-16 | $16.80 | $16.80 | 173 | — | — |
| 2016-02-12 | $18.00 | $18.00 | 118 | — | — |
| 2016-02-11 | $18.00 | $18.00 | 1,413 | — | — |
| 2016-02-10 | $18.00 | $18.00 | 137 | — | — |
| 2016-02-09 | $19.20 | $19.20 | 122 | — | — |
| 2016-02-08 | $18.00 | $18.00 | 23 | — | — |
| 2016-02-05 | $18.00 | $18.00 | 59 | — | — |
| 2016-02-04 | $19.20 | $19.20 | 48 | — | — |
| 2016-02-03 | $20.40 | $20.40 | 227 | — | — |
| 2016-02-02 | $19.20 | $19.20 | 382 | — | — |
| 2016-02-01 | $20.40 | $20.40 | 558 | — | — |
| 2016-01-29 | $20.40 | $20.40 | 346 | — | — |
| 2016-01-28 | $16.80 | $16.80 | 191 | — | — |
| 2016-01-27 | $16.80 | $16.80 | 283 | — | — |
| 2016-01-26 | $19.20 | $19.20 | 288 | — | — |
| 2016-01-25 | $18.00 | $18.00 | 215 | — | — |
| 2016-01-22 | $21.60 | $21.60 | 943 | — | — |
| 2016-01-21 | $14.40 | $14.40 | 107 | — | — |
| 2016-01-20 | $15.60 | $15.60 | 352 | — | — |
| 2016-01-19 | $15.60 | $15.60 | 296 | — | — |
| 2016-01-15 | $15.60 | $15.60 | 329 | — | — |
| 2016-01-14 | $15.60 | $15.60 | 25 | — | — |
| 2016-01-13 | $16.80 | $16.80 | 195 | — | — |
| 2016-01-12 | $12.00 | $12.00 | 632 | — | — |
| 2016-01-11 | $14.40 | $14.40 | 364 | — | — |
| 2016-01-08 | $14.40 | $14.40 | 68 | — | — |
| 2016-01-07 | $14.40 | $14.40 | 348 | — | — |
| 2016-01-06 | $14.40 | $14.40 | 24 | — | — |
| 2016-01-05 | $13.20 | $13.20 | 372 | — | — |
| 2016-01-04 | $14.40 | $14.40 | 341 | — | — |