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
- 2010-07-01 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 | $6.60 | $6.60 | 12,450 | — | — |
| 2016-12-29 | $6.84 | $6.84 | 21,633 | — | — |
| 2016-12-28 | $7.08 | $7.08 | 14,842 | — | — |
| 2016-12-27 | $6.96 | $6.96 | 7,917 | — | — |
| 2016-12-23 | $6.84 | $6.84 | 7,217 | — | — |
| 2016-12-22 | $6.72 | $6.72 | 9,750 | — | — |
| 2016-12-21 | $6.72 | $6.72 | 7,550 | — | — |
| 2016-12-20 | $6.72 | $6.72 | 8,050 | — | — |
| 2016-12-19 | $7.08 | $7.08 | 7,333 | — | — |
| 2016-12-16 | $7.32 | $7.32 | 14,642 | — | — |
| 2016-12-15 | $6.84 | $6.84 | 34,758 | — | — |
| 2016-12-14 | $7.08 | $7.08 | 19,950 | — | — |
| 2016-12-13 | $7.56 | $7.56 | 74,742 | — | — |
| 2016-12-12 | $6.36 | $6.36 | 72,642 | — | — |
| 2016-12-09 | $8.16 | $8.16 | 68,658 | — | — |
| 2016-12-08 | $7.92 | $7.92 | 190,250 | — | — |
| 2016-12-07 | $6.48 | $6.48 | 20,500 | — | — |
| 2016-12-06 | $5.88 | $5.88 | 16,992 | — | — |
| 2016-12-05 | $5.88 | $5.88 | 11,800 | — | — |
| 2016-12-02 | $6.12 | $6.12 | 20,217 | — | — |
| 2016-12-01 | $6.24 | $6.24 | 19,867 | — | — |
| 2016-11-30 | $6.84 | $6.84 | 111,842 | — | — |
| 2016-11-29 | $5.88 | $5.88 | 6,808 | — | — |
| 2016-11-28 | $6.00 | $6.00 | 25,125 | — | — |
| 2016-11-25 | $6.24 | $6.24 | 2,908 | — | — |
| 2016-11-23 | $6.12 | $6.12 | 47,283 | — | — |
| 2016-11-22 | $6.24 | $6.24 | 12,350 | — | — |
| 2016-11-21 | $6.48 | $6.48 | 78,983 | — | — |
| 2016-11-18 | $6.00 | $6.00 | 6,250 | — | — |
| 2016-11-17 | $6.00 | $6.00 | 12,667 | — | — |
| 2016-11-16 | $6.00 | $6.00 | 10,717 | — | — |
| 2016-11-15 | $6.96 | $6.96 | 64,975 | — | — |
| 2016-11-14 | $7.56 | $7.56 | 5,150 | — | — |
| 2016-11-11 | $7.08 | $7.08 | 6,400 | — | — |
| 2016-11-10 | $7.08 | $7.08 | 14,100 | — | — |
| 2016-11-09 | $8.04 | $8.04 | 2,492 | — | — |
| 2016-11-08 | $9.12 | $9.12 | 3,742 | — | — |
| 2016-11-07 | $9.24 | $9.24 | 2,842 | — | — |
| 2016-11-04 | $8.76 | $8.76 | 5,133 | — | — |
| 2016-11-03 | $7.68 | $7.68 | 2,133 | — | — |
| 2016-11-02 | $7.44 | $7.44 | 4,392 | — | — |
| 2016-11-01 | $7.80 | $7.80 | 5,017 | — | — |
| 2016-10-31 | $9.00 | $9.00 | 1,850 | — | — |
| 2016-10-28 | $9.48 | $9.48 | 1,958 | — | — |
| 2016-10-27 | $10.08 | $10.08 | 10,808 | — | — |
| 2016-10-26 | $10.08 | $10.08 | 8,175 | — | — |
| 2016-10-25 | $10.08 | $10.08 | 2,025 | — | — |
| 2016-10-24 | $10.68 | $10.68 | 4,233 | — | — |
| 2016-10-21 | $10.80 | $10.80 | 1,375 | — | — |
| 2016-10-20 | $10.80 | $10.80 | 9,758 | — | — |
| 2016-10-19 | $11.04 | $11.04 | 7,883 | — | — |
| 2016-10-18 | $12.36 | $12.36 | 10,233 | — | — |
| 2016-10-17 | $12.00 | $12.00 | 4,450 | — | — |
| 2016-10-14 | $12.00 | $12.00 | 3,958 | — | — |
| 2016-10-13 | $12.60 | $12.60 | 40,050 | — | — |
| 2016-10-12 | $13.56 | $13.56 | 8,267 | — | — |
| 2016-10-11 | $13.08 | $13.08 | 4,042 | — | — |
| 2016-10-10 | $14.16 | $14.16 | 333 | — | — |
| 2016-10-07 | $13.92 | $13.92 | 1,167 | — | — |
| 2016-10-06 | $13.32 | $13.32 | 8,883 | — | — |
| 2016-10-05 | $14.04 | $14.04 | 475 | — | — |
| 2016-10-04 | $14.52 | $14.52 | 5,733 | — | — |
| 2016-10-03 | $14.28 | $14.28 | 15,900 | — | — |
| 2016-09-30 | $13.56 | $13.56 | 2,550 | — | — |
| 2016-09-29 | $13.56 | $13.56 | 967 | — | — |
| 2016-09-28 | $13.44 | $13.44 | 1,067 | — | — |
| 2016-09-27 | $13.80 | $13.80 | 1,967 | — | — |
| 2016-09-26 | $13.44 | $13.44 | 467 | — | — |
| 2016-09-23 | $13.32 | $13.32 | 1,108 | — | — |
| 2016-09-22 | $14.76 | $14.76 | 1,150 | — | — |
| 2016-09-21 | $13.68 | $13.68 | 1,067 | — | — |
| 2016-09-20 | $14.64 | $14.64 | 700 | — | — |
| 2016-09-19 | $14.40 | $14.40 | 2,433 | — | — |
| 2016-09-16 | $13.80 | $13.80 | 2,692 | — | — |
| 2016-09-15 | $15.00 | $15.00 | 11,200 | — | — |
| 2016-09-14 | $15.00 | $15.00 | 8,192 | — | — |
| 2016-09-13 | $16.44 | $16.44 | 15,800 | — | — |
| 2016-09-12 | $16.56 | $16.56 | 983 | — | — |
| 2016-09-09 | $15.36 | $15.36 | 18,700 | — | — |
| 2016-09-08 | $17.52 | $17.52 | 10,708 | — | — |
| 2016-09-07 | $18.00 | $18.00 | 25,775 | — | — |
| 2016-09-06 | $16.80 | $16.80 | 43,475 | — | — |
| 2016-09-02 | $16.08 | $16.08 | 24,500 | — | — |
| 2016-09-01 | $12.96 | $12.96 | 6,350 | — | — |
| 2016-08-31 | $12.84 | $12.84 | 11,475 | — | — |
| 2016-08-30 | $13.20 | $13.20 | 13,350 | — | — |
| 2016-08-29 | $14.88 | $14.88 | 4,275 | — | — |
| 2016-08-26 | $15.60 | $15.60 | 3,958 | — | — |
| 2016-08-25 | $14.76 | $14.76 | 1,567 | — | — |
| 2016-08-24 | $16.20 | $16.20 | 1,683 | — | — |
| 2016-08-23 | $16.20 | $16.20 | 11,208 | — | — |
| 2016-08-22 | $15.48 | $15.48 | 32,375 | — | — |
| 2016-08-19 | $18.60 | $18.60 | 733 | — | — |
| 2016-08-18 | $19.92 | $19.92 | 417 | — | — |
| 2016-08-17 | $20.28 | $20.28 | 150 | — | — |
| 2016-08-16 | $19.80 | $19.80 | 2,333 | — | — |
| 2016-08-15 | $18.96 | $18.96 | 350 | — | — |
| 2016-08-12 | $18.60 | $18.60 | 2,083 | — | — |
| 2016-08-11 | $18.60 | $18.60 | 3,108 | — | — |
| 2016-08-10 | $20.40 | $20.40 | 3,292 | — | — |
| 2016-08-09 | $20.40 | $20.40 | 6,217 | — | — |
| 2016-08-08 | $21.00 | $21.00 | 14,967 | — | — |
| 2016-08-05 | $22.32 | $22.32 | 1,583 | — | — |
| 2016-08-04 | $21.96 | $21.96 | 6,483 | — | — |
| 2016-08-03 | $21.60 | $21.60 | 7,450 | — | — |
| 2016-08-02 | $19.68 | $19.68 | 2,833 | — | — |
| 2016-08-01 | $21.36 | $21.36 | 3,800 | — | — |
| 2016-07-29 | $21.60 | $21.60 | 400 | — | — |
| 2016-07-28 | $21.24 | $21.24 | 417 | — | — |
| 2016-07-27 | $21.36 | $21.36 | 425 | — | — |
| 2016-07-26 | $21.48 | $21.48 | 2,558 | — | — |
| 2016-07-25 | $21.24 | $21.24 | 308 | — | — |
| 2016-07-22 | $21.48 | $21.48 | 1,500 | — | — |
| 2016-07-21 | $21.24 | $21.24 | 475 | — | — |
| 2016-07-20 | $21.60 | $21.60 | 1,067 | — | — |
| 2016-07-19 | $21.12 | $21.12 | 475 | — | — |
| 2016-07-18 | $22.56 | $22.56 | 1,275 | — | — |
| 2016-07-15 | $22.56 | $22.56 | 3,242 | — | — |
| 2016-07-14 | $22.80 | $22.80 | 1,500 | — | — |
| 2016-07-13 | $23.28 | $23.28 | 625 | — | — |
| 2016-07-12 | $23.04 | $23.04 | 4,650 | — | — |
| 2016-07-11 | $22.80 | $22.80 | 2,400 | — | — |
| 2016-07-08 | $22.32 | $22.32 | 1,408 | — | — |
| 2016-07-07 | $22.20 | $22.20 | 400 | — | — |
| 2016-07-06 | $22.20 | $22.20 | 1,408 | — | — |
| 2016-07-05 | $22.80 | $22.80 | 917 | — | — |
| 2016-07-01 | $23.88 | $23.88 | 642 | — | — |
| 2016-06-30 | $22.92 | $22.92 | 1,775 | — | — |
| 2016-06-29 | $23.52 | $23.52 | 3,500 | — | — |
| 2016-06-28 | $22.32 | $22.32 | 1,217 | — | — |
| 2016-06-27 | $23.88 | $23.88 | 2,333 | — | — |
| 2016-06-24 | $24.00 | $24.00 | 375 | — | — |
| 2016-06-23 | $24.60 | $24.60 | 892 | — | — |
| 2016-06-22 | $24.72 | $24.72 | 1,633 | — | — |
| 2016-06-21 | $25.32 | $25.32 | 3,067 | — | — |
| 2016-06-20 | $25.44 | $25.44 | 200 | — | — |
| 2016-06-17 | $24.60 | $24.60 | 733 | — | — |
| 2016-06-16 | $24.24 | $24.24 | 958 | — | — |
| 2016-06-15 | $25.92 | $25.92 | 3,542 | — | — |
| 2016-06-14 | $24.96 | $24.96 | 558 | — | — |
| 2016-06-13 | $25.68 | $25.68 | 1,233 | — | — |
| 2016-06-10 | $25.32 | $25.32 | 1,150 | — | — |
| 2016-06-09 | $26.16 | $26.16 | 2,008 | — | — |
| 2016-06-08 | $26.64 | $26.64 | 3,742 | — | — |
| 2016-06-07 | $26.28 | $26.28 | 1,208 | — | — |
| 2016-06-06 | $26.28 | $26.28 | 1,000 | — | — |
| 2016-06-03 | $25.80 | $25.80 | 700 | — | — |
| 2016-06-02 | $24.60 | $24.60 | 1,217 | — | — |
| 2016-06-01 | $25.20 | $25.20 | 1,992 | — | — |
| 2016-05-31 | $25.20 | $25.20 | 7,117 | — | — |
| 2016-05-27 | $25.32 | $25.32 | 4,192 | — | — |
| 2016-05-26 | $23.16 | $23.16 | 1,458 | — | — |
| 2016-05-25 | $22.92 | $22.92 | 2,233 | — | — |
| 2016-05-24 | $22.80 | $22.80 | 1,917 | — | — |
| 2016-05-23 | $22.20 | $22.20 | 583 | — | — |
| 2016-05-20 | $21.84 | $21.84 | 8,942 | — | — |
| 2016-05-19 | $21.72 | $21.72 | 6,575 | — | — |
| 2016-05-18 | $20.40 | $20.40 | 3,650 | — | — |
| 2016-05-17 | $20.28 | $20.28 | 2,050 | — | — |
| 2016-05-16 | $21.60 | $21.60 | 2,775 | — | — |
| 2016-05-13 | $22.20 | $22.20 | 7,975 | — | — |
| 2016-05-12 | $25.20 | $25.20 | 34,333 | — | — |
| 2016-05-11 | $26.88 | $26.88 | 3,183 | — | — |
| 2016-05-10 | $26.52 | $26.52 | 900 | — | — |
| 2016-05-09 | $25.80 | $25.80 | 2,842 | — | — |
| 2016-05-06 | $24.12 | $24.12 | 5,150 | — | — |
| 2016-05-05 | $26.76 | $26.76 | 3,592 | — | — |
| 2016-05-04 | $27.00 | $27.00 | 725 | — | — |
| 2016-05-03 | $27.12 | $27.12 | 1,850 | — | — |
| 2016-05-02 | $26.76 | $26.76 | 1,067 | — | — |
| 2016-04-29 | $26.40 | $26.40 | 600 | — | — |
| 2016-04-28 | $28.68 | $28.68 | 750 | — | — |
| 2016-04-27 | $28.56 | $28.56 | 633 | — | — |
| 2016-04-26 | $29.40 | $29.40 | 700 | — | — |
| 2016-04-25 | $29.64 | $29.64 | 1,383 | — | — |
| 2016-04-22 | $28.80 | $28.80 | 475 | — | — |
| 2016-04-21 | $29.16 | $29.16 | 1,508 | — | — |
| 2016-04-20 | $30.12 | $30.12 | 875 | — | — |
| 2016-04-19 | $30.24 | $30.24 | 1,292 | — | — |
| 2016-04-18 | $29.40 | $29.40 | 1,908 | — | — |
| 2016-04-15 | $27.00 | $27.00 | 2,208 | — | — |
| 2016-04-14 | $29.04 | $29.04 | 467 | — | — |
| 2016-04-13 | $28.44 | $28.44 | 1,208 | — | — |
| 2016-04-12 | $27.00 | $27.00 | 992 | — | — |
| 2016-04-11 | $26.28 | $26.28 | 2,258 | — | — |
| 2016-04-08 | $25.80 | $25.80 | 1,633 | — | — |
| 2016-04-07 | $26.04 | $26.04 | 3,333 | — | — |
| 2016-04-06 | $26.64 | $26.64 | 1,550 | — | — |
| 2016-04-05 | $27.60 | $27.60 | 4,742 | — | — |
| 2016-04-04 | $29.88 | $29.88 | 4,625 | — | — |
| 2016-04-01 | $30.84 | $30.84 | 4,267 | — | — |
| 2016-03-31 | $32.52 | $32.52 | 12,792 | — | — |
| 2016-03-30 | $32.40 | $32.40 | 133,767 | — | — |
| 2016-03-29 | $29.40 | $29.40 | 858 | — | — |
| 2016-03-28 | $30.00 | $30.00 | 1,192 | — | — |
| 2016-03-24 | $30.00 | $30.00 | 3,692 | — | — |
| 2016-03-23 | $28.56 | $28.56 | 633 | — | — |
| 2016-03-22 | $28.56 | $28.56 | 1,917 | — | — |
| 2016-03-21 | $29.88 | $29.88 | 5,417 | — | — |
| 2016-03-18 | $33.00 | $33.00 | 2,550 | — | — |
| 2016-03-17 | $39.00 | $39.00 | 6,325 | — | — |
| 2016-03-16 | $39.36 | $39.36 | 7,100 | — | — |
| 2016-03-15 | $42.12 | $42.12 | 4,700 | — | — |
| 2016-03-14 | $41.40 | $41.40 | 4,125 | — | — |
| 2016-03-11 | $36.36 | $36.36 | 200 | — | — |
| 2016-03-10 | $36.00 | $36.00 | 325 | — | — |
| 2016-03-09 | $36.24 | $36.24 | 1,300 | — | — |
| 2016-03-08 | $36.24 | $36.24 | 517 | — | — |
| 2016-03-07 | $36.00 | $36.00 | 350 | — | — |
| 2016-03-04 | $35.40 | $35.40 | 17 | — | — |
| 2016-03-03 | $34.68 | $34.68 | 417 | — | — |
| 2016-03-02 | $34.56 | $34.56 | 125 | — | — |
| 2016-03-01 | $34.80 | $34.80 | 692 | — | — |
| 2016-02-29 | $36.48 | $36.48 | 875 | — | — |
| 2016-02-26 | $38.76 | $38.76 | 758 | — | — |
| 2016-02-25 | $35.52 | $35.52 | 467 | — | — |
| 2016-02-24 | $35.16 | $35.16 | 750 | — | — |
| 2016-02-23 | $35.16 | $35.16 | 1,592 | — | — |
| 2016-02-22 | $32.40 | $32.40 | 350 | — | — |
| 2016-02-19 | $31.20 | $31.20 | 167 | — | — |
| 2016-02-18 | $30.60 | $30.60 | 142 | — | — |
| 2016-02-17 | $29.40 | $29.40 | 933 | — | — |
| 2016-02-16 | $26.76 | $26.76 | 25 | — | — |
| 2016-02-12 | $27.72 | $27.72 | 442 | — | — |
| 2016-02-11 | $27.72 | $27.72 | 275 | — | — |
| 2016-02-10 | $27.00 | $27.00 | 75 | — | — |
| 2016-02-09 | $27.00 | $27.00 | 317 | — | — |
| 2016-02-08 | $27.00 | $27.00 | 475 | — | — |
| 2016-02-05 | $28.56 | $28.56 | 25 | — | — |
| 2016-02-04 | $27.36 | $27.36 | 392 | — | — |
| 2016-02-03 | $27.00 | $27.00 | 575 | — | — |
| 2016-02-02 | $26.76 | $26.76 | 1,092 | — | — |
| 2016-02-01 | $27.96 | $27.96 | 33 | — | — |
| 2016-01-29 | $27.60 | $27.60 | 1,417 | — | — |
| 2016-01-28 | $28.08 | $28.08 | 550 | — | — |
| 2016-01-27 | $27.00 | $27.00 | 1,500 | — | — |
| 2016-01-26 | $27.48 | $27.48 | 2,650 | — | — |
| 2016-01-25 | $28.56 | $28.56 | 217 | — | — |
| 2016-01-22 | $29.04 | $29.04 | 3,500 | — | — |
| 2016-01-21 | $28.20 | $28.20 | 617 | — | — |
| 2016-01-20 | $28.68 | $28.68 | 2,867 | — | — |
| 2016-01-19 | $30.12 | $30.12 | 367 | — | — |
| 2016-01-15 | $32.52 | $32.52 | 217 | — | — |
| 2016-01-14 | $32.64 | $32.64 | 342 | — | — |
| 2016-01-13 | $33.00 | $33.00 | 525 | — | — |
| 2016-01-12 | $33.48 | $33.48 | 1,017 | — | — |
| 2016-01-11 | $34.92 | $34.92 | 875 | — | — |
| 2016-01-08 | $33.60 | $33.60 | 817 | — | — |
| 2016-01-07 | $32.64 | $32.64 | 1,833 | — | — |
| 2016-01-06 | $33.48 | $33.48 | 358 | — | — |
| 2016-01-05 | $33.00 | $33.00 | 525 | — | — |
| 2016-01-04 | $32.52 | $32.52 | 425 | — | — |