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
- 2016-09-07 to 2026-08-27
- 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 |
|---|---|---|---|
| 2016-12-30 | $5.88 | $5.88 | 2,332 |
| 2016-12-29 | $5.95 | $5.95 | 2,948 |
| 2016-12-28 | $6.16 | $6.16 | 1,488 |
| 2016-12-27 | $5.75 | $5.75 | 188 |
| 2016-12-23 | $5.66 | $5.66 | 2,580 |
| 2016-12-22 | $6.00 | $6.00 | 588 |
| 2016-12-21 | $6.14 | $6.14 | 104 |
| 2016-12-20 | $6.58 | $6.58 | 868 |
| 2016-12-19 | $6.75 | $6.75 | 1,380 |
| 2016-12-16 | $6.30 | $6.30 | 244 |
| 2016-12-15 | $6.05 | $6.05 | 772 |
| 2016-12-14 | $6.50 | $6.50 | 300 |
| 2016-12-13 | $6.43 | $6.43 | 1,144 |
| 2016-12-12 | $5.85 | $5.85 | 424 |
| 2016-12-09 | $5.63 | $5.63 | 1,216 |
| 2016-12-08 | $6.75 | $6.75 | 656 |
| 2016-12-07 | $6.75 | $6.75 | 308 |
| 2016-12-06 | $6.80 | $6.80 | 20 |
| 2016-12-05 | $6.75 | $6.75 | 2,300 |
| 2016-12-02 | $6.92 | $6.92 | 228 |
| 2016-12-01 | $6.99 | $6.99 | 1,024 |
| 2016-11-30 | $6.75 | $6.75 | 284 |
| 2016-11-29 | $6.45 | $6.45 | 964 |
| 2016-11-28 | $6.76 | $6.76 | 684 |
| 2016-11-25 | $6.42 | $6.42 | 12 |
| 2016-11-23 | $6.63 | $6.63 | 2,304 |
| 2016-11-22 | $6.92 | $6.92 | 980 |
| 2016-11-21 | $7.50 | $7.50 | 2,048 |
| 2016-11-18 | $6.98 | $6.98 | 1,040 |
| 2016-11-17 | $6.98 | $6.98 | 1,124 |
| 2016-11-16 | $7.00 | $7.00 | 1,208 |
| 2016-11-15 | $7.50 | $7.50 | 500 |
| 2016-11-14 | $6.70 | $6.70 | 1,956 |
| 2016-11-11 | $7.75 | $7.75 | 1,780 |
| 2016-11-10 | $7.50 | $7.50 | 1,420 |
| 2016-11-09 | $7.50 | $7.50 | 560 |
| 2016-11-08 | $8.00 | $8.00 | 184 |
| 2016-11-07 | $8.00 | $8.00 | 196 |
| 2016-11-04 | $8.25 | $8.25 | 800 |
| 2016-11-03 | $8.50 | $8.50 | 1,524 |
| 2016-11-02 | $8.00 | $8.00 | 864 |
| 2016-11-01 | $8.25 | $8.25 | 2,668 |
| 2016-10-31 | $9.03 | $9.03 | 136 |
| 2016-10-28 | $8.75 | $8.75 | 340 |
| 2016-10-27 | $9.37 | $9.37 | 600 |
| 2016-10-26 | $8.74 | $8.74 | 100 |
| 2016-10-25 | $9.03 | $9.03 | 712 |
| 2016-10-24 | $9.38 | $9.38 | 1,948 |
| 2016-10-21 | $10.39 | $10.39 | 1,492 |
| 2016-10-20 | $10.85 | $10.85 | 672 |
| 2016-10-19 | $10.61 | $10.61 | 940 |
| 2016-10-18 | $9.25 | $9.25 | 680 |
| 2016-10-17 | $9.01 | $9.01 | 1,024 |
| 2016-10-14 | $9.45 | $9.45 | 100 |
| 2016-10-13 | $10.18 | $10.18 | 336 |
| 2016-10-12 | $10.40 | $10.40 | 1,384 |
| 2016-10-11 | $10.15 | $10.15 | 284 |
| 2016-10-10 | $9.13 | $9.13 | 548 |
| 2016-10-07 | $9.32 | $9.32 | 244 |
| 2016-10-06 | $9.01 | $9.01 | 1,340 |
| 2016-10-05 | $9.50 | $9.50 | 1,004 |
| 2016-10-04 | $9.98 | $9.98 | 3,396 |
| 2016-10-03 | $10.35 | $10.35 | 948 |
| 2016-09-30 | $10.06 | $10.06 | 1,344 |
| 2016-09-29 | $10.00 | $10.00 | 1,044 |
| 2016-09-28 | $10.25 | $10.25 | 676 |
| 2016-09-27 | $10.28 | $10.28 | 212 |
| 2016-09-26 | $10.23 | $10.23 | 1,052 |
| 2016-09-23 | $10.00 | $10.00 | 524 |
| 2016-09-22 | $10.45 | $10.45 | 5,644 |
| 2016-09-21 | $10.93 | $10.93 | 896 |
| 2016-09-20 | $11.60 | $11.60 | 3,576 |
| 2016-09-19 | $11.11 | $11.11 | 1,296 |
| 2016-09-16 | $10.55 | $10.55 | 136 |
| 2016-09-15 | $11.25 | $11.25 | 2,244 |
| 2016-09-14 | $11.12 | $11.12 | 3,740 |
| 2016-09-13 | $11.38 | $11.38 | 796 |
| 2016-09-12 | $10.65 | $10.65 | 3,240 |
| 2016-09-09 | $11.77 | $11.77 | 3,240 |
| 2016-09-08 | $12.82 | $12.82 | 1,688 |
| 2016-09-07 | $12.75 | $12.75 | 14,812 |