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
- 2000-03-03 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 | $8.00 | $8.00 | 14,675 | — | — |
| 2016-12-29 | $7.88 | $7.88 | 4,550 | — | — |
| 2016-12-28 | $7.80 | $7.80 | 7,250 | — | — |
| 2016-12-27 | $7.88 | $7.88 | 20,150 | — | — |
| 2016-12-23 | $7.88 | $7.88 | 6,375 | — | — |
| 2016-12-22 | $7.88 | $7.88 | 5,250 | — | — |
| 2016-12-21 | $7.88 | $7.88 | 4,575 | — | — |
| 2016-12-20 | $7.84 | $7.84 | 5,000 | — | — |
| 2016-12-19 | $7.96 | $7.96 | 12,925 | — | — |
| 2016-12-16 | $7.96 | $7.96 | 3,725 | — | — |
| 2016-12-15 | $7.84 | $7.84 | 8,700 | — | — |
| 2016-12-14 | $8.00 | $8.00 | 3,450 | — | — |
| 2016-12-13 | $8.04 | $8.04 | 7,325 | — | — |
| 2016-12-12 | $8.08 | $8.08 | 700 | — | — |
| 2016-12-09 | $8.12 | $8.12 | 8,625 | — | — |
| 2016-12-08 | $8.12 | $8.12 | 22,525 | — | — |
| 2016-12-07 | $8.08 | $8.08 | 1,150 | — | — |
| 2016-12-06 | $8.04 | $8.04 | 3,550 | — | — |
| 2016-12-05 | $7.92 | $7.92 | 17,150 | — | — |
| 2016-12-02 | $8.08 | $8.08 | 5,050 | — | — |
| 2016-12-01 | $7.92 | $7.92 | 4,550 | — | — |
| 2016-11-30 | $7.92 | $7.92 | 11,900 | — | — |
| 2016-11-29 | $8.00 | $8.00 | 8,925 | — | — |
| 2016-11-28 | $8.08 | $8.08 | 5,125 | — | — |
| 2016-11-25 | $8.16 | $8.16 | 4,350 | — | — |
| 2016-11-23 | $8.16 | $8.16 | 3,600 | — | — |
| 2016-11-22 | $8.20 | $8.20 | 5,200 | — | — |
| 2016-11-21 | $8.32 | $8.32 | 7,075 | — | — |
| 2016-11-18 | $8.20 | $8.20 | 1,975 | — | — |
| 2016-11-17 | $8.20 | $8.20 | 14,325 | — | — |
| 2016-11-16 | $8.16 | $8.16 | 10,650 | — | — |
| 2016-11-15 | $8.12 | $8.12 | 15,075 | — | — |
| 2016-11-14 | $7.80 | $7.80 | 24,100 | — | — |
| 2016-11-11 | $7.68 | $7.68 | 12,100 | — | — |
| 2016-11-10 | $7.92 | $7.92 | 377,000 | — | — |
| 2016-11-09 | $7.72 | $7.72 | 10,000 | — | — |
| 2016-11-08 | $7.84 | $7.84 | 4,625 | — | — |
| 2016-11-07 | $8.00 | $8.00 | 7,450 | — | — |
| 2016-11-04 | $8.08 | $8.08 | 6,225 | — | — |
| 2016-11-03 | $7.92 | $7.92 | 12,650 | — | — |
| 2016-11-02 | $7.92 | $7.92 | 2,475 | — | — |
| 2016-11-01 | $7.92 | $7.92 | 5,075 | — | — |
| 2016-10-31 | $8.20 | $8.20 | 8,325 | — | — |
| 2016-10-28 | $8.20 | $8.20 | 2,275 | — | — |
| 2016-10-27 | $8.20 | $8.20 | 6,550 | — | — |
| 2016-10-26 | $8.12 | $8.12 | 7,850 | — | — |
| 2016-10-25 | $8.12 | $8.12 | 1,425 | — | — |
| 2016-10-24 | $8.00 | $8.00 | 1,125 | — | — |
| 2016-10-21 | $8.12 | $8.12 | 12,300 | — | — |
| 2016-10-20 | $7.64 | $7.64 | 3,525 | — | — |
| 2016-10-19 | $7.96 | $7.96 | 2,700 | — | — |
| 2016-10-18 | $7.80 | $7.80 | 11,975 | — | — |
| 2016-10-17 | $7.92 | $7.92 | 6,550 | — | — |
| 2016-10-14 | $7.76 | $7.76 | 20,075 | — | — |
| 2016-10-13 | $7.88 | $7.88 | 1,925 | — | — |
| 2016-10-12 | $8.04 | $8.04 | 6,425 | — | — |
| 2016-10-11 | $8.04 | $8.04 | 9,325 | — | — |
| 2016-10-10 | $8.28 | $8.28 | 7,075 | — | — |
| 2016-10-07 | $8.24 | $8.24 | 925 | — | — |
| 2016-10-06 | $8.40 | $8.40 | 11,100 | — | — |
| 2016-10-05 | $8.32 | $8.32 | 7,900 | — | — |
| 2016-10-04 | $8.40 | $8.40 | 1,175 | — | — |
| 2016-10-03 | $8.28 | $8.28 | 10,450 | — | — |
| 2016-09-30 | $8.28 | $8.28 | 46,075 | — | — |
| 2016-09-29 | $8.20 | $8.20 | 28,075 | — | — |
| 2016-09-28 | $7.96 | $7.96 | 7,625 | — | — |
| 2016-09-27 | $7.88 | $7.88 | 6,925 | — | — |
| 2016-09-26 | $7.92 | $7.92 | 12,450 | — | — |
| 2016-09-23 | $7.88 | $7.88 | 2,075 | — | — |
| 2016-09-22 | $7.92 | $7.92 | 4,800 | — | — |
| 2016-09-21 | $7.84 | $7.84 | 6,500 | — | — |
| 2016-09-20 | $7.80 | $7.80 | 5,800 | — | — |
| 2016-09-19 | $7.96 | $7.96 | 3,875 | — | — |
| 2016-09-16 | $8.08 | $8.08 | 11,275 | — | — |
| 2016-09-15 | $8.00 | $8.00 | 4,250 | — | — |
| 2016-09-14 | $7.88 | $7.88 | 23,275 | — | — |
| 2016-09-13 | $8.12 | $8.12 | 2,000 | — | — |
| 2016-09-12 | $8.24 | $8.24 | 6,650 | — | — |
| 2016-09-09 | $8.28 | $8.28 | 4,575 | — | — |
| 2016-09-08 | $8.48 | $8.48 | 8,800 | — | — |
| 2016-09-07 | $8.48 | $8.48 | 6,150 | — | — |
| 2016-09-06 | $8.52 | $8.52 | 10,100 | — | — |
| 2016-09-02 | $8.36 | $8.36 | 19,750 | — | — |
| 2016-09-01 | $8.40 | $8.40 | 23,450 | — | — |
| 2016-08-31 | $8.48 | $8.48 | 12,900 | — | — |
| 2016-08-30 | $8.44 | $8.44 | 10,550 | — | — |
| 2016-08-29 | $8.28 | $8.28 | 14,900 | — | — |
| 2016-08-26 | $8.36 | $8.36 | 10,900 | — | — |
| 2016-08-25 | $8.28 | $8.28 | 9,575 | — | — |
| 2016-08-24 | $8.16 | $8.16 | 20,725 | — | — |
| 2016-08-23 | $8.28 | $8.28 | 15,750 | — | — |
| 2016-08-22 | $8.12 | $8.12 | 24,950 | — | — |
| 2016-08-19 | $8.32 | $8.32 | 43,100 | — | — |
| 2016-08-18 | $8.40 | $8.40 | 37,775 | — | — |
| 2016-08-17 | $8.28 | $8.28 | 24,825 | — | — |
| 2016-08-16 | $8.32 | $8.32 | 15,425 | — | — |
| 2016-08-15 | $8.20 | $8.20 | 32,575 | — | — |
| 2016-08-12 | $8.24 | $8.24 | 48,925 | — | — |
| 2016-08-11 | $7.92 | $7.92 | 19,900 | — | — |
| 2016-08-10 | $7.80 | $7.80 | 5,750 | — | — |
| 2016-08-09 | $7.76 | $7.76 | 7,150 | — | — |
| 2016-08-08 | $7.72 | $7.72 | 6,750 | — | — |
| 2016-08-05 | $7.68 | $7.68 | 2,825 | — | — |
| 2016-08-04 | $7.56 | $7.56 | 6,500 | — | — |
| 2016-08-03 | $7.68 | $7.68 | 2,400 | — | — |
| 2016-08-02 | $7.72 | $7.72 | 2,125 | — | — |
| 2016-08-01 | $7.60 | $7.60 | 7,500 | — | — |
| 2016-07-29 | $7.60 | $7.60 | 5,225 | — | — |
| 2016-07-28 | $7.52 | $7.52 | 3,525 | — | — |
| 2016-07-27 | $7.72 | $7.72 | 5,925 | — | — |
| 2016-07-26 | $7.92 | $7.92 | 500 | — | — |
| 2016-07-25 | $7.60 | $7.60 | 7,325 | — | — |
| 2016-07-22 | $7.72 | $7.72 | 8,975 | — | — |
| 2016-07-21 | $7.80 | $7.80 | 3,175 | — | — |
| 2016-07-20 | $7.72 | $7.72 | 38,500 | — | — |
| 2016-07-19 | $7.44 | $7.44 | 5,300 | — | — |
| 2016-07-18 | $7.08 | $7.08 | 23,275 | — | — |
| 2016-07-15 | $7.24 | $7.24 | 7,675 | — | — |
| 2016-07-14 | $7.24 | $7.24 | 5,175 | — | — |
| 2016-07-13 | $7.08 | $7.08 | 24,825 | — | — |
| 2016-07-12 | $7.84 | $7.84 | 1,950 | — | — |
| 2016-07-11 | $7.92 | $7.92 | 2,100 | — | — |
| 2016-07-08 | $7.92 | $7.92 | 2,275 | — | — |
| 2016-07-07 | $7.96 | $7.96 | 1,325 | — | — |
| 2016-07-06 | $7.96 | $7.96 | 4,575 | — | — |
| 2016-07-05 | $7.88 | $7.88 | 18,425 | — | — |
| 2016-07-01 | $7.84 | $7.84 | 3,600 | — | — |
| 2016-06-30 | $7.68 | $7.68 | 12,775 | — | — |
| 2016-06-29 | $7.76 | $7.76 | 1,925 | — | — |
| 2016-06-28 | $7.84 | $7.84 | 5,650 | — | — |
| 2016-06-27 | $7.68 | $7.68 | 5,825 | — | — |
| 2016-06-24 | $7.80 | $7.80 | 21,400 | — | — |
| 2016-06-23 | $7.92 | $7.92 | 1,850 | — | — |
| 2016-06-22 | $7.80 | $7.80 | 6,400 | — | — |
| 2016-06-21 | $7.80 | $7.80 | 13,725 | — | — |
| 2016-06-20 | $7.80 | $7.80 | 10,075 | — | — |
| 2016-06-17 | $7.92 | $7.92 | 2,750 | — | — |
| 2016-06-16 | $8.00 | $8.00 | 6,425 | — | — |
| 2016-06-15 | $7.84 | $7.84 | 11,950 | — | — |
| 2016-06-14 | $7.88 | $7.88 | 3,050 | — | — |
| 2016-06-13 | $8.00 | $8.00 | 13,350 | — | — |
| 2016-06-10 | $7.96 | $7.96 | 16,900 | — | — |
| 2016-06-09 | $8.00 | $8.00 | 11,000 | — | — |
| 2016-06-08 | $7.96 | $7.96 | 16,000 | — | — |
| 2016-06-07 | $8.04 | $8.04 | 14,500 | — | — |
| 2016-06-06 | $8.00 | $8.00 | 9,725 | — | — |
| 2016-06-03 | $8.00 | $8.00 | 31,950 | — | — |
| 2016-06-02 | $8.04 | $8.04 | 18,950 | — | — |
| 2016-06-01 | $8.04 | $8.04 | 14,175 | — | — |
| 2016-05-31 | $8.04 | $8.04 | 21,225 | — | — |
| 2016-05-27 | $8.08 | $8.08 | 26,950 | — | — |
| 2016-05-26 | $8.12 | $8.12 | 17,600 | — | — |
| 2016-05-25 | $8.00 | $8.00 | 16,900 | — | — |
| 2016-05-24 | $8.16 | $8.16 | 16,100 | — | — |
| 2016-05-23 | $7.88 | $7.88 | 15,350 | — | — |
| 2016-05-20 | $8.00 | $8.00 | 6,925 | — | — |
| 2016-05-19 | $8.04 | $8.04 | 35,575 | — | — |
| 2016-05-18 | $7.92 | $7.92 | 16,675 | — | — |
| 2016-05-17 | $7.96 | $7.96 | 12,075 | — | — |
| 2016-05-16 | $8.00 | $8.00 | 12,600 | — | — |
| 2016-05-13 | $8.20 | $8.20 | 20,850 | — | — |
| 2016-05-12 | $7.96 | $7.96 | 21,350 | — | — |
| 2016-05-11 | $8.12 | $8.12 | 19,425 | — | — |
| 2016-05-10 | $8.20 | $8.20 | 11,600 | — | — |
| 2016-05-09 | $8.20 | $8.20 | 11,525 | — | — |
| 2016-05-06 | $8.36 | $8.36 | 18,425 | — | — |
| 2016-05-05 | $8.12 | $8.12 | 11,550 | — | — |
| 2016-05-04 | $8.00 | $8.00 | 10,325 | — | — |
| 2016-05-03 | $7.80 | $7.80 | 22,800 | — | — |
| 2016-05-02 | $8.08 | $8.08 | 51,325 | — | — |
| 2016-04-29 | $8.20 | $8.20 | 11,425 | — | — |
| 2016-04-28 | $7.96 | $7.96 | 11,325 | — | — |
| 2016-04-27 | $7.84 | $7.84 | 13,950 | — | — |
| 2016-04-26 | $7.68 | $7.68 | 11,675 | — | — |
| 2016-04-25 | $7.60 | $7.60 | 17,100 | — | — |
| 2016-04-22 | $7.48 | $7.48 | 9,800 | — | — |
| 2016-04-21 | $7.56 | $7.56 | 11,200 | — | — |
| 2016-04-20 | $7.40 | $7.40 | 9,075 | — | — |
| 2016-04-19 | $7.16 | $7.16 | 18,625 | — | — |
| 2016-04-18 | $7.32 | $7.32 | 23,300 | — | — |
| 2016-04-15 | $7.28 | $7.28 | 197,125 | — | — |
| 2016-04-14 | $7.24 | $7.24 | 62,950 | — | — |
| 2016-04-13 | $7.60 | $7.60 | 15,525 | — | — |
| 2016-04-12 | $7.44 | $7.44 | 29,325 | — | — |
| 2016-04-11 | $7.92 | $7.92 | 15,400 | — | — |
| 2016-04-08 | $7.60 | $7.60 | 6,775 | — | — |
| 2016-04-07 | $7.88 | $7.88 | 13,725 | — | — |
| 2016-04-06 | $8.16 | $8.16 | 4,350 | — | — |
| 2016-04-05 | $7.80 | $7.80 | 4,650 | — | — |
| 2016-04-04 | $7.32 | $7.32 | 9,150 | — | — |
| 2016-04-01 | $7.24 | $7.24 | 15,500 | — | — |
| 2016-03-31 | $7.36 | $7.36 | 10,350 | — | — |
| 2016-03-30 | $7.64 | $7.64 | 22,725 | — | — |
| 2016-03-29 | $7.60 | $7.60 | 8,750 | — | — |
| 2016-03-28 | $7.52 | $7.52 | 32,275 | — | — |
| 2016-03-24 | $7.60 | $7.60 | 14,725 | — | — |
| 2016-03-23 | $7.96 | $7.96 | 10,150 | — | — |
| 2016-03-22 | $7.64 | $7.64 | 725 | — | — |
| 2016-03-21 | $8.00 | $8.00 | 6,825 | — | — |
| 2016-03-18 | $8.00 | $8.00 | 16,950 | — | — |
| 2016-03-17 | $8.00 | $8.00 | 285,900 | — | — |
| 2016-03-16 | $8.72 | $8.72 | 11,875 | — | — |
| 2016-03-15 | $8.80 | $8.80 | 3,175 | — | — |
| 2016-03-14 | $8.40 | $8.40 | 2,025 | — | — |
| 2016-03-11 | $8.96 | $8.96 | 5,050 | — | — |
| 2016-03-10 | $8.64 | $8.64 | 2,500 | — | — |
| 2016-03-09 | $8.92 | $8.92 | 3,600 | — | — |
| 2016-03-08 | $8.64 | $8.64 | 2,375 | — | — |
| 2016-03-07 | $8.96 | $8.96 | 2,150 | — | — |
| 2016-03-04 | $8.84 | $8.84 | 6,725 | — | — |
| 2016-03-03 | $8.68 | $8.68 | 14,375 | — | — |
| 2016-03-02 | $8.76 | $8.76 | 13,300 | — | — |
| 2016-03-01 | $8.68 | $8.68 | 2,325 | — | — |
| 2016-02-29 | $8.64 | $8.64 | 6,025 | — | — |
| 2016-02-26 | $8.56 | $8.56 | 5,225 | — | — |
| 2016-02-25 | $8.40 | $8.40 | 2,650 | — | — |
| 2016-02-24 | $8.36 | $8.36 | 1,850 | — | — |
| 2016-02-23 | $8.36 | $8.36 | 4,925 | — | — |
| 2016-02-22 | $8.56 | $8.56 | 9,400 | — | — |
| 2016-02-19 | $8.32 | $8.32 | 13,875 | — | — |
| 2016-02-18 | $8.64 | $8.64 | 475 | — | — |
| 2016-02-17 | $8.52 | $8.52 | 2,475 | — | — |
| 2016-02-16 | $8.24 | $8.24 | 1,975 | — | — |
| 2016-02-12 | $8.24 | $8.24 | 2,200 | — | — |
| 2016-02-11 | $8.16 | $8.16 | 7,925 | — | — |
| 2016-02-10 | $8.16 | $8.16 | 2,675 | — | — |
| 2016-02-09 | $8.20 | $8.20 | 5,825 | — | — |
| 2016-02-08 | $8.20 | $8.20 | 3,325 | — | — |
| 2016-02-05 | $8.52 | $8.52 | 8,975 | — | — |
| 2016-02-04 | $8.72 | $8.72 | 8,450 | — | — |
| 2016-02-03 | $8.68 | $8.68 | 5,950 | — | — |
| 2016-02-02 | $8.64 | $8.64 | 12,225 | — | — |
| 2016-02-01 | $8.80 | $8.80 | 8,450 | — | — |
| 2016-01-29 | $8.96 | $8.96 | 6,475 | — | — |
| 2016-01-28 | $8.76 | $8.76 | 4,025 | — | — |
| 2016-01-27 | $8.28 | $8.28 | 4,950 | — | — |
| 2016-01-26 | $8.68 | $8.68 | 3,025 | — | — |
| 2016-01-25 | $8.52 | $8.52 | 4,350 | — | — |
| 2016-01-22 | $8.68 | $8.68 | 13,850 | — | — |
| 2016-01-21 | $8.28 | $8.28 | 5,525 | — | — |
| 2016-01-20 | $8.32 | $8.32 | 14,350 | — | — |
| 2016-01-19 | $8.72 | $8.72 | 11,200 | — | — |
| 2016-01-15 | $8.96 | $8.96 | 9,125 | — | — |
| 2016-01-14 | $9.08 | $9.08 | 11,400 | — | — |
| 2016-01-13 | $8.88 | $8.88 | 13,225 | — | — |
| 2016-01-12 | $8.92 | $8.92 | 14,750 | — | — |
| 2016-01-11 | $8.60 | $8.60 | 12,450 | — | — |
| 2016-01-08 | $9.08 | $9.08 | 5,125 | — | — |
| 2016-01-07 | $9.28 | $9.28 | 7,400 | — | — |
| 2016-01-06 | $9.72 | $9.72 | 5,450 | — | — |
| 2016-01-05 | $9.80 | $9.80 | 3,450 | — | — |
| 2016-01-04 | $9.60 | $9.60 | 4,775 | — | — |