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
- 2008-06-20 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 | $6.48 | $6.48 | 1,538 | — | — |
| 2016-12-29 | $6.48 | $6.48 | 0 | — | — |
| 2016-12-28 | $6.48 | $6.48 | 0 | — | — |
| 2016-12-27 | $6.48 | $6.48 | 300 | — | — |
| 2016-12-23 | $6.24 | $6.24 | 92 | — | — |
| 2016-12-22 | $6.24 | $6.24 | 0 | — | — |
| 2016-12-21 | $6.24 | $6.24 | 396 | — | — |
| 2016-12-20 | $6.48 | $6.48 | 608 | — | — |
| 2016-12-19 | $6.72 | $6.72 | 450 | — | — |
| 2016-12-16 | $6.96 | $6.96 | 21 | — | — |
| 2016-12-15 | $6.72 | $6.72 | 1,050 | — | — |
| 2016-12-14 | $7.20 | $7.20 | 646 | — | — |
| 2016-12-13 | $6.96 | $6.96 | 446 | — | — |
| 2016-12-12 | $6.72 | $6.72 | 754 | — | — |
| 2016-12-09 | $7.20 | $7.20 | 888 | — | — |
| 2016-12-08 | $7.20 | $7.20 | 392 | — | — |
| 2016-12-07 | $7.44 | $7.44 | 979 | — | — |
| 2016-12-06 | $7.44 | $7.44 | 625 | — | — |
| 2016-12-05 | $7.92 | $7.92 | 0 | — | — |
| 2016-12-02 | $7.92 | $7.92 | 646 | — | — |
| 2016-12-01 | $7.92 | $7.92 | 29 | — | — |
| 2016-11-30 | $7.68 | $7.68 | 754 | — | — |
| 2016-11-29 | $7.68 | $7.68 | 333 | — | — |
| 2016-11-28 | $7.92 | $7.92 | 58 | — | — |
| 2016-11-25 | $8.16 | $8.16 | 104 | — | — |
| 2016-11-23 | $8.16 | $8.16 | 400 | — | — |
| 2016-11-22 | $7.68 | $7.68 | 6,708 | — | — |
| 2016-11-21 | $8.16 | $8.16 | 0 | — | — |
| 2016-11-18 | $8.16 | $8.16 | 129 | — | — |
| 2016-11-17 | $8.16 | $8.16 | 163 | — | — |
| 2016-11-16 | $8.16 | $8.16 | 2,850 | — | — |
| 2016-11-15 | $7.68 | $7.68 | 488 | — | — |
| 2016-11-14 | $7.92 | $7.92 | 304 | — | — |
| 2016-11-11 | $8.16 | $8.16 | 42 | — | — |
| 2016-11-10 | $7.92 | $7.92 | 6,029 | — | — |
| 2016-11-09 | $7.68 | $7.68 | 3,008 | — | — |
| 2016-11-08 | $7.92 | $7.92 | 396 | — | — |
| 2016-11-07 | $7.68 | $7.68 | 2,979 | — | — |
| 2016-11-04 | $7.44 | $7.44 | 1,046 | — | — |
| 2016-11-03 | $7.68 | $7.68 | 417 | — | — |
| 2016-11-02 | $7.92 | $7.92 | 1,354 | — | — |
| 2016-11-01 | $7.68 | $7.68 | 2,046 | — | — |
| 2016-10-31 | $7.44 | $7.44 | 208 | — | — |
| 2016-10-28 | $7.20 | $7.20 | 7,758 | — | — |
| 2016-10-27 | $7.20 | $7.20 | 2,992 | — | — |
| 2016-10-26 | $6.72 | $6.72 | 1,029 | — | — |
| 2016-10-25 | $7.20 | $7.20 | 1,292 | — | — |
| 2016-10-24 | $7.20 | $7.20 | 563 | — | — |
| 2016-10-21 | $7.68 | $7.68 | 0 | — | — |
| 2016-10-20 | $7.68 | $7.68 | 58 | — | — |
| 2016-10-19 | $8.40 | $8.40 | 42 | — | — |
| 2016-10-18 | $6.96 | $6.96 | 1,721 | — | — |
| 2016-10-17 | $6.96 | $6.96 | 521 | — | — |
| 2016-10-14 | $8.40 | $8.40 | 83 | — | — |
| 2016-10-13 | $8.64 | $8.64 | 0 | — | — |
| 2016-10-12 | $8.64 | $8.64 | 0 | — | — |
| 2016-10-11 | $8.64 | $8.64 | 0 | — | — |
| 2016-10-10 | $8.64 | $8.64 | 421 | — | — |
| 2016-10-07 | $9.60 | $9.60 | 846 | — | — |
| 2016-10-06 | $8.40 | $8.40 | 0 | — | — |
| 2016-10-05 | $8.40 | $8.40 | 575 | — | — |
| 2016-10-04 | $8.40 | $8.40 | 4 | — | — |
| 2016-10-03 | $6.96 | $6.96 | 0 | — | — |
| 2016-09-30 | $6.96 | $6.96 | 596 | — | — |
| 2016-09-29 | $6.24 | $6.24 | 250 | — | — |
| 2016-09-28 | $8.40 | $8.40 | 0 | — | — |
| 2016-09-27 | $8.40 | $8.40 | 646 | — | — |
| 2016-09-26 | $8.64 | $8.64 | 163 | — | — |
| 2016-09-23 | $9.12 | $9.12 | 796 | — | — |
| 2016-09-22 | $8.16 | $8.16 | 917 | — | — |
| 2016-09-21 | $8.64 | $8.64 | 0 | — | — |
| 2016-09-20 | $8.64 | $8.64 | 0 | — | — |
| 2016-09-19 | $8.64 | $8.64 | 158 | — | — |
| 2016-09-16 | $8.88 | $8.88 | 1,383 | — | — |
| 2016-09-15 | $8.64 | $8.64 | 5,646 | — | — |
| 2016-09-14 | $7.92 | $7.92 | 938 | — | — |
| 2016-09-13 | $7.20 | $7.20 | 1,167 | — | — |
| 2016-09-12 | $6.96 | $6.96 | 500 | — | — |
| 2016-09-09 | $6.96 | $6.96 | 1,846 | — | — |
| 2016-09-08 | $7.44 | $7.44 | 525 | — | — |
| 2016-09-07 | $7.20 | $7.20 | 88 | — | — |
| 2016-09-06 | $7.20 | $7.20 | 1,133 | — | — |
| 2016-09-02 | $7.20 | $7.20 | 813 | — | — |
| 2016-09-01 | $7.20 | $7.20 | 521 | — | — |
| 2016-08-31 | $7.20 | $7.20 | 313 | — | — |
| 2016-08-30 | $7.44 | $7.44 | 125 | — | — |
| 2016-08-29 | $7.44 | $7.44 | 1,354 | — | — |
| 2016-08-26 | $7.44 | $7.44 | 42 | — | — |
| 2016-08-25 | $7.44 | $7.44 | 417 | — | — |
| 2016-08-24 | $7.44 | $7.44 | 125 | — | — |
| 2016-08-23 | $7.44 | $7.44 | 925 | — | — |
| 2016-08-22 | $7.44 | $7.44 | 1,308 | — | — |
| 2016-08-19 | $7.44 | $7.44 | 0 | — | — |
| 2016-08-18 | $7.44 | $7.44 | 263 | — | — |
| 2016-08-17 | $7.44 | $7.44 | 283 | — | — |
| 2016-08-16 | $7.44 | $7.44 | 46 | — | — |
| 2016-08-15 | $7.68 | $7.68 | 875 | — | — |
| 2016-08-12 | $7.92 | $7.92 | 1,425 | — | — |
| 2016-08-11 | $7.68 | $7.68 | 738 | — | — |
| 2016-08-10 | $7.68 | $7.68 | 1,500 | — | — |
| 2016-08-09 | $6.72 | $6.72 | 42 | — | — |
| 2016-08-08 | $7.92 | $7.92 | 0 | — | — |
| 2016-08-05 | $7.92 | $7.92 | 2,438 | — | — |
| 2016-08-04 | $7.68 | $7.68 | 275 | — | — |
| 2016-08-03 | $7.68 | $7.68 | 0 | — | — |
| 2016-08-02 | $7.68 | $7.68 | 1,083 | — | — |
| 2016-08-01 | $7.68 | $7.68 | 558 | — | — |
| 2016-07-29 | $7.68 | $7.68 | 375 | — | — |
| 2016-07-28 | $7.68 | $7.68 | 3,133 | — | — |
| 2016-07-27 | $7.92 | $7.92 | 300 | — | — |
| 2016-07-26 | $7.92 | $7.92 | 1,113 | — | — |
| 2016-07-25 | $9.12 | $9.12 | 129 | — | — |
| 2016-07-22 | $8.16 | $8.16 | 1,350 | — | — |
| 2016-07-21 | $8.40 | $8.40 | 0 | — | — |
| 2016-07-20 | $8.40 | $8.40 | 54 | — | — |
| 2016-07-19 | $9.12 | $9.12 | 0 | — | — |
| 2016-07-18 | $9.12 | $9.12 | 1,346 | — | — |
| 2016-07-15 | $9.36 | $9.36 | 83 | — | — |
| 2016-07-14 | $9.60 | $9.60 | 8,179 | — | — |
| 2016-07-13 | $8.88 | $8.88 | 979 | — | — |
| 2016-07-12 | $9.60 | $9.60 | 754 | — | — |
| 2016-07-11 | $9.36 | $9.36 | 958 | — | — |
| 2016-07-08 | $10.56 | $10.56 | 754 | — | — |
| 2016-07-07 | $9.12 | $9.12 | 1,063 | — | — |
| 2016-07-06 | $10.32 | $10.32 | 492 | — | — |
| 2016-07-05 | $9.84 | $9.84 | 504 | — | — |
| 2016-07-01 | $9.60 | $9.60 | 125 | — | — |
| 2016-06-30 | $10.32 | $10.32 | 225 | — | — |
| 2016-06-29 | $10.56 | $10.56 | 33 | — | — |
| 2016-06-28 | $10.08 | $10.08 | 0 | — | — |
| 2016-06-27 | $10.08 | $10.08 | 625 | — | — |
| 2016-06-24 | $10.80 | $10.80 | 1,383 | — | — |
| 2016-06-23 | $10.56 | $10.56 | 638 | — | — |
| 2016-06-22 | $11.28 | $11.28 | 0 | — | — |
| 2016-06-21 | $11.28 | $11.28 | 554 | — | — |
| 2016-06-20 | $10.80 | $10.80 | 0 | — | — |
| 2016-06-17 | $10.80 | $10.80 | 83 | — | — |
| 2016-06-16 | $11.52 | $11.52 | 0 | — | — |
| 2016-06-15 | $11.52 | $11.52 | 388 | — | — |
| 2016-06-14 | $10.08 | $10.08 | 83 | — | — |
| 2016-06-13 | $11.76 | $11.76 | 50 | — | — |
| 2016-06-10 | $11.76 | $11.76 | 0 | — | — |
| 2016-06-09 | $11.76 | $11.76 | 250 | — | — |
| 2016-06-08 | $11.52 | $11.52 | 225 | — | — |
| 2016-06-07 | $11.52 | $11.52 | 0 | — | — |
| 2016-06-06 | $11.52 | $11.52 | 133 | — | — |
| 2016-06-03 | $11.52 | $11.52 | 200 | — | — |
| 2016-06-02 | $11.52 | $11.52 | 104 | — | — |
| 2016-06-01 | $11.52 | $11.52 | 1,075 | — | — |
| 2016-05-31 | $11.76 | $11.76 | 2,150 | — | — |
| 2016-05-27 | $11.28 | $11.28 | 1,358 | — | — |
| 2016-05-26 | $11.76 | $11.76 | 7,742 | — | — |
| 2016-05-25 | $11.52 | $11.52 | 4,867 | — | — |
| 2016-05-24 | $11.76 | $11.76 | 1,733 | — | — |
| 2016-05-23 | $11.76 | $11.76 | 1,875 | — | — |
| 2016-05-20 | $11.52 | $11.52 | 208 | — | — |
| 2016-05-19 | $11.76 | $11.76 | 1,688 | — | — |
| 2016-05-18 | $11.76 | $11.76 | 1,050 | — | — |
| 2016-05-17 | $10.80 | $10.80 | 1,267 | — | — |
| 2016-05-16 | $11.52 | $11.52 | 96 | — | — |
| 2016-05-13 | $11.04 | $11.04 | 0 | — | — |
| 2016-05-12 | $11.04 | $11.04 | 1,063 | — | — |
| 2016-05-11 | $11.04 | $11.04 | 400 | — | — |
| 2016-05-10 | $10.80 | $10.80 | 42 | — | — |
| 2016-05-09 | $10.80 | $10.80 | 400 | — | — |
| 2016-05-06 | $11.52 | $11.52 | 63 | — | — |
| 2016-05-05 | $11.52 | $11.52 | 363 | — | — |
| 2016-05-04 | $11.52 | $11.52 | 42 | — | — |
| 2016-05-03 | $12.00 | $12.00 | 0 | — | — |
| 2016-05-02 | $12.00 | $12.00 | 1,417 | — | — |
| 2016-04-29 | $10.80 | $10.80 | 2,971 | — | — |
| 2016-04-28 | $12.00 | $12.00 | 208 | — | — |
| 2016-04-27 | $12.48 | $12.48 | 54 | — | — |
| 2016-04-26 | $12.00 | $12.00 | 125 | — | — |
| 2016-04-25 | $12.48 | $12.48 | 2,208 | — | — |
| 2016-04-22 | $12.00 | $12.00 | 125 | — | — |
| 2016-04-21 | $12.00 | $12.00 | 333 | — | — |
| 2016-04-20 | $12.00 | $12.00 | 1,063 | — | — |
| 2016-04-19 | $12.00 | $12.00 | 771 | — | — |
| 2016-04-18 | $11.76 | $11.76 | 383 | — | — |
| 2016-04-15 | $12.48 | $12.48 | 33 | — | — |
| 2016-04-14 | $12.24 | $12.24 | 629 | — | — |
| 2016-04-13 | $12.24 | $12.24 | 617 | — | — |
| 2016-04-12 | $12.24 | $12.24 | 4,988 | — | — |
| 2016-04-11 | $12.96 | $12.96 | 2,213 | — | — |
| 2016-04-08 | $12.00 | $12.00 | 2,333 | — | — |
| 2016-04-07 | $12.24 | $12.24 | 4,113 | — | — |
| 2016-04-06 | $12.96 | $12.96 | 917 | — | — |
| 2016-04-05 | $12.96 | $12.96 | 1,492 | — | — |
| 2016-04-04 | $12.72 | $12.72 | 688 | — | — |
| 2016-04-01 | $12.72 | $12.72 | 1,175 | — | — |
| 2016-03-31 | $13.20 | $13.20 | 2,846 | — | — |
| 2016-03-30 | $12.48 | $12.48 | 104 | — | — |
| 2016-03-29 | $12.72 | $12.72 | 329 | — | — |
| 2016-03-28 | $12.48 | $12.48 | 1,108 | — | — |
| 2016-03-24 | $12.00 | $12.00 | 671 | — | — |
| 2016-03-23 | $12.48 | $12.48 | 75 | — | — |
| 2016-03-22 | $12.72 | $12.72 | 1,033 | — | — |
| 2016-03-21 | $12.00 | $12.00 | 292 | — | — |
| 2016-03-18 | $12.96 | $12.96 | 204 | — | — |
| 2016-03-17 | $13.68 | $13.68 | 467 | — | — |
| 2016-03-16 | $13.20 | $13.20 | 1,763 | — | — |
| 2016-03-15 | $13.20 | $13.20 | 271 | — | — |
| 2016-03-14 | $13.44 | $13.44 | 1,529 | — | — |
| 2016-03-11 | $13.68 | $13.68 | 1,225 | — | — |
| 2016-03-10 | $12.72 | $12.72 | 213 | — | — |
| 2016-03-09 | $12.96 | $12.96 | 358 | — | — |
| 2016-03-08 | $12.72 | $12.72 | 417 | — | — |
| 2016-03-07 | $12.96 | $12.96 | 0 | — | — |
| 2016-03-04 | $12.96 | $12.96 | 1,908 | — | — |
| 2016-03-03 | $12.96 | $12.96 | 588 | — | — |
| 2016-03-02 | $12.72 | $12.72 | 613 | — | — |
| 2016-03-01 | $13.20 | $13.20 | 279 | — | — |
| 2016-02-29 | $13.44 | $13.44 | 854 | — | — |
| 2016-02-26 | $12.24 | $12.24 | 308 | — | — |
| 2016-02-25 | $12.96 | $12.96 | 0 | — | — |
| 2016-02-24 | $12.96 | $12.96 | 546 | — | — |
| 2016-02-23 | $12.48 | $12.48 | 1,588 | — | — |
| 2016-02-22 | $13.20 | $13.20 | 617 | — | — |
| 2016-02-19 | $12.96 | $12.96 | 0 | — | — |
| 2016-02-18 | $12.96 | $12.96 | 404 | — | — |
| 2016-02-17 | $13.44 | $13.44 | 1,050 | — | — |
| 2016-02-16 | $14.16 | $14.16 | 5,121 | — | — |
| 2016-02-12 | $14.40 | $14.40 | 1,463 | — | — |
| 2016-02-11 | $12.48 | $12.48 | 771 | — | — |
| 2016-02-10 | $12.72 | $12.72 | 21 | — | — |
| 2016-02-09 | $12.00 | $12.00 | 1,121 | — | — |
| 2016-02-08 | $12.24 | $12.24 | 858 | — | — |
| 2016-02-05 | $13.68 | $13.68 | 17 | — | — |
| 2016-02-04 | $12.00 | $12.00 | 1,454 | — | — |
| 2016-02-03 | $12.72 | $12.72 | 3,804 | — | — |
| 2016-02-02 | $13.20 | $13.20 | 1,104 | — | — |
| 2016-02-01 | $13.92 | $13.92 | 158 | — | — |
| 2016-01-29 | $14.40 | $14.40 | 1,317 | — | — |
| 2016-01-28 | $13.44 | $13.44 | 29 | — | — |
| 2016-01-27 | $13.20 | $13.20 | 0 | — | — |
| 2016-01-26 | $13.20 | $13.20 | 954 | — | — |
| 2016-01-25 | $13.20 | $13.20 | 1,858 | — | — |
| 2016-01-22 | $13.92 | $13.92 | 2,579 | — | — |
| 2016-01-21 | $13.92 | $13.92 | 846 | — | — |
| 2016-01-20 | $12.96 | $12.96 | 117 | — | — |
| 2016-01-19 | $13.20 | $13.20 | 1,304 | — | — |
| 2016-01-15 | $13.20 | $13.20 | 204 | — | — |
| 2016-01-14 | $13.20 | $13.20 | 0 | — | — |
| 2016-01-13 | $13.20 | $13.20 | 467 | — | — |
| 2016-01-12 | $13.68 | $13.68 | 650 | — | — |
| 2016-01-11 | $12.96 | $12.96 | 1,229 | — | — |
| 2016-01-08 | $12.48 | $12.48 | 83 | — | — |
| 2016-01-07 | $12.24 | $12.24 | 138 | — | — |
| 2016-01-06 | $12.00 | $12.00 | 125 | — | — |
| 2016-01-05 | $12.00 | $12.00 | 1,254 | — | — |
| 2016-01-04 | $12.24 | $12.24 | 696 | — | — |