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
- 1985-06-28 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 | $5.53 | $11.94 | 1,654,200 | — | — |
| 2016-12-29 | $5.47 | $11.81 | 898,400 | — | — |
| 2016-12-28 | $5.46 | $11.79 | 811,100 | — | — |
| 2016-12-27 | $5.55 | $11.99 | 966,500 | — | — |
| 2016-12-23 | $5.56 | $12.01 | 876,000 | — | — |
| 2016-12-22 | $5.54 | $11.96 | 1,601,200 | — | — |
| 2016-12-21 | $5.53 | $11.94 | 1,323,800 | — | — |
| 2016-12-20 | $5.47 | $11.81 | 2,560,300 | — | — |
| 2016-12-19 | $5.45 | $11.77 | 2,127,100 | — | — |
| 2016-12-16 | $5.52 | $11.92 | 1,512,800 | — | — |
| 2016-12-15 | $5.47 | $11.81 | 1,663,400 | — | — |
| 2016-12-14 | $5.52 | $11.92 | 1,955,600 | — | — |
| 2016-12-13 | $5.59 | $12.07 | 1,718,200 | — | — |
| 2016-12-12 | $5.55 | $11.99 | 1,428,600 | — | — |
| 2016-12-09 | $5.57 | $12.03 | 2,557,600 | — | — |
| 2016-12-08 | $5.68 | $12.27 | 3,631,500 | — | — |
| 2016-12-07 | $5.71 | $12.33 | 2,901,700 | — | — |
| 2016-12-06 | $5.44 | $11.75 | 2,549,600 | — | — |
| 2016-12-05 | $5.37 | $11.60 | 1,994,100 | — | — |
| 2016-12-02 | $5.10 | $11.01 | 1,095,300 | — | — |
| 2016-12-01 | $5.11 | $11.04 | 3,431,100 | — | — |
| 2016-11-30 | $5.10 | $11.01 | 1,923,600 | — | — |
| 2016-11-29 | $5.09 | $10.99 | 1,729,600 | — | — |
| 2016-11-28 | $5.01 | $10.82 | 2,211,200 | — | — |
| 2016-11-25 | $5.14 | $11.10 | 1,072,500 | — | — |
| 2016-11-23 | $5.12 | $11.06 | 1,716,200 | — | — |
| 2016-11-22 | $5.19 | $11.21 | 1,811,400 | — | — |
| 2016-11-21 | $5.08 | $10.97 | 1,992,600 | — | — |
| 2016-11-18 | $5.07 | $10.95 | 2,135,300 | — | — |
| 2016-11-17 | $5.12 | $11.06 | 2,823,800 | — | — |
| 2016-11-16 | $5.06 | $10.93 | 3,011,100 | — | — |
| 2016-11-15 | $5.20 | $11.23 | 2,017,300 | — | — |
| 2016-11-14 | $5.24 | $11.32 | 3,087,000 | — | — |
| 2016-11-11 | $5.11 | $11.04 | 2,337,800 | — | — |
| 2016-11-10 | $5.15 | $11.12 | 4,488,400 | — | — |
| 2016-11-09 | $4.57 | $9.87 | 2,582,100 | — | — |
| 2016-11-08 | $4.37 | $9.44 | 2,073,800 | — | — |
| 2016-11-07 | $4.36 | $9.42 | 1,129,900 | — | — |
| 2016-11-04 | $4.22 | $9.11 | 1,308,700 | — | — |
| 2016-11-03 | $4.28 | $9.24 | 1,754,600 | — | — |
| 2016-11-02 | $4.24 | $9.16 | 2,093,100 | — | — |
| 2016-11-01 | $4.34 | $9.37 | 2,885,900 | — | — |
| 2016-10-31 | $4.34 | $9.37 | 1,913,300 | — | — |
| 2016-10-28 | $4.37 | $9.44 | 2,713,000 | — | — |
| 2016-10-27 | $4.41 | $9.52 | 2,043,400 | — | — |
| 2016-10-26 | $4.37 | $9.44 | 2,911,700 | — | — |
| 2016-10-25 | $4.37 | $9.44 | 8,253,100 | — | — |
| 2016-10-24 | $4.32 | $9.33 | 2,327,700 | — | — |
| 2016-10-21 | $4.24 | $9.16 | 2,463,000 | — | — |
| 2016-10-20 | $4.22 | $9.11 | 1,167,000 | — | — |
| 2016-10-19 | $4.19 | $9.05 | 1,066,400 | — | — |
| 2016-10-18 | $4.15 | $8.96 | 1,374,500 | — | — |
| 2016-10-17 | $4.12 | $8.90 | 1,384,800 | — | — |
| 2016-10-14 | $4.06 | $8.77 | 1,611,700 | — | — |
| 2016-10-13 | $4.02 | $8.68 | 2,686,500 | — | — |
| 2016-10-12 | $4.22 | $9.11 | 5,609,600 | — | — |
| 2016-10-11 | $4.09 | $8.83 | 2,052,600 | — | — |
| 2016-10-10 | $4.08 | $8.81 | 3,347,600 | — | — |
| 2016-10-07 | $4.12 | $8.90 | 1,454,200 | — | — |
| 2016-10-06 | $4.15 | $8.96 | 2,080,100 | — | — |
| 2016-10-05 | $4.10 | $8.85 | 2,783,100 | — | — |
| 2016-10-04 | $3.88 | $8.38 | 1,497,200 | — | — |
| 2016-10-03 | $3.85 | $8.31 | 1,596,300 | — | — |
| 2016-09-30 | $3.86 | $8.34 | 2,540,400 | — | — |
| 2016-09-29 | $3.78 | $8.16 | 2,056,100 | — | — |
| 2016-09-28 | $3.91 | $8.44 | 1,135,100 | — | — |
| 2016-09-27 | $3.84 | $8.29 | 2,370,800 | — | — |
| 2016-09-26 | $3.90 | $8.42 | 1,275,800 | — | — |
| 2016-09-23 | $4.00 | $8.64 | 921,600 | — | — |
| 2016-09-22 | $3.98 | $8.59 | 1,336,900 | — | — |
| 2016-09-21 | $3.93 | $8.49 | 1,223,100 | — | — |
| 2016-09-20 | $3.81 | $8.23 | 848,800 | — | — |
| 2016-09-19 | $3.77 | $8.14 | 1,839,900 | — | — |
| 2016-09-16 | $3.74 | $8.08 | 2,052,100 | — | — |
| 2016-09-15 | $3.85 | $8.31 | 3,609,600 | — | — |
| 2016-09-14 | $3.81 | $8.23 | 2,874,700 | — | — |
| 2016-09-13 | $3.87 | $8.36 | 3,850,200 | — | — |
| 2016-09-12 | $4.05 | $8.75 | 2,053,600 | — | — |
| 2016-09-09 | $4.10 | $8.85 | 1,409,900 | — | — |
| 2016-09-08 | $4.10 | $8.85 | 1,074,500 | — | — |
| 2016-09-07 | $4.06 | $8.77 | 2,551,000 | — | — |
| 2016-09-06 | $4.11 | $8.88 | 4,513,500 | — | — |
| 2016-09-02 | $4.14 | $8.94 | 1,128,500 | — | — |
| 2016-09-01 | $4.09 | $8.83 | 1,034,700 | — | — |
| 2016-08-31 | $4.09 | $8.83 | 3,189,900 | — | — |
| 2016-08-30 | $3.97 | $8.57 | 1,633,800 | — | — |
| 2016-08-29 | $3.90 | $8.42 | 1,279,900 | — | — |
| 2016-08-26 | $3.84 | $8.29 | 3,847,700 | — | — |
| 2016-08-25 | $3.90 | $8.42 | 1,879,400 | — | — |
| 2016-08-24 | $3.95 | $8.53 | 2,328,500 | — | — |
| 2016-08-23 | $3.99 | $8.62 | 2,583,100 | — | — |
| 2016-08-22 | $3.90 | $8.42 | 3,085,800 | — | — |
| 2016-08-19 | $3.91 | $8.44 | 1,844,600 | — | — |
| 2016-08-18 | $4.05 | $8.75 | 1,471,300 | — | — |
| 2016-08-17 | $4.21 | $8.77 | 3,742,100 | — | — |
| 2016-08-16 | $4.17 | $8.69 | 1,386,500 | — | — |
| 2016-08-15 | $4.20 | $8.75 | 2,032,500 | — | — |
| 2016-08-12 | $4.16 | $8.67 | 975,100 | — | — |
| 2016-08-11 | $4.27 | $8.90 | 1,679,500 | — | — |
| 2016-08-10 | $4.32 | $9.00 | 1,833,400 | — | — |
| 2016-08-09 | $4.23 | $8.82 | 1,071,400 | — | — |
| 2016-08-08 | $4.18 | $8.71 | 1,481,600 | — | — |
| 2016-08-05 | $4.10 | $8.54 | 1,019,200 | — | — |
| 2016-08-04 | $3.95 | $8.23 | 1,651,700 | — | — |
| 2016-08-03 | $3.93 | $8.19 | 1,444,300 | — | — |
| 2016-08-02 | $3.88 | $8.09 | 1,824,000 | — | — |
| 2016-08-01 | $3.96 | $8.25 | 1,843,500 | — | — |
| 2016-07-29 | $4.09 | $8.52 | 1,052,400 | — | — |
| 2016-07-28 | $4.00 | $8.34 | 1,547,400 | — | — |
| 2016-07-27 | $4.03 | $8.40 | 1,613,500 | — | — |
| 2016-07-26 | $3.95 | $8.23 | 2,563,800 | — | — |
| 2016-07-25 | $3.91 | $8.15 | 811,100 | — | — |
| 2016-07-22 | $3.86 | $8.04 | 1,211,400 | — | — |
| 2016-07-21 | $3.90 | $8.13 | 944,100 | — | — |
| 2016-07-20 | $3.91 | $8.15 | 1,221,000 | — | — |
| 2016-07-19 | $3.85 | $8.02 | 1,516,600 | — | — |
| 2016-07-18 | $3.91 | $8.15 | 2,536,900 | — | — |
| 2016-07-15 | $3.87 | $8.07 | 1,613,000 | — | — |
| 2016-07-14 | $3.91 | $8.15 | 2,240,100 | — | — |
| 2016-07-13 | $3.90 | $8.13 | 1,704,700 | — | — |
| 2016-07-12 | $3.85 | $8.02 | 1,779,300 | — | — |
| 2016-07-11 | $3.77 | $7.86 | 1,103,600 | — | — |
| 2016-07-08 | $3.67 | $7.65 | 1,667,400 | — | — |
| 2016-07-07 | $3.52 | $7.34 | 2,227,400 | — | — |
| 2016-07-06 | $3.46 | $7.21 | 4,450,200 | — | — |
| 2016-07-05 | $3.57 | $7.44 | 4,466,300 | — | — |
| 2016-07-01 | $4.00 | $8.34 | 3,172,600 | — | — |
| 2016-06-30 | $4.01 | $8.36 | 2,690,800 | — | — |
| 2016-06-29 | $3.97 | $8.27 | 3,077,700 | — | — |
| 2016-06-28 | $4.04 | $8.42 | 3,976,900 | — | — |
| 2016-06-27 | $4.03 | $8.40 | 3,717,700 | — | — |
| 2016-06-24 | $4.29 | $8.94 | 2,774,300 | — | — |
| 2016-06-23 | $4.97 | $10.36 | 1,794,000 | — | — |
| 2016-06-22 | $4.76 | $9.92 | 1,795,400 | — | — |
| 2016-06-21 | $4.73 | $9.86 | 1,091,900 | — | — |
| 2016-06-20 | $4.64 | $9.67 | 1,916,800 | — | — |
| 2016-06-17 | $4.42 | $9.21 | 2,316,600 | — | — |
| 2016-06-16 | $4.34 | $9.04 | 2,148,400 | — | — |
| 2016-06-15 | $4.37 | $9.11 | 1,720,100 | — | — |
| 2016-06-14 | $4.37 | $9.11 | 2,397,300 | — | — |
| 2016-06-13 | $4.46 | $9.30 | 2,217,700 | — | — |
| 2016-06-10 | $4.62 | $9.63 | 2,187,200 | — | — |
| 2016-06-09 | $4.87 | $10.15 | 1,227,800 | — | — |
| 2016-06-08 | $4.97 | $10.36 | 983,900 | — | — |
| 2016-06-07 | $5.02 | $10.46 | 1,801,800 | — | — |
| 2016-06-06 | $5.02 | $10.46 | 1,092,200 | — | — |
| 2016-06-03 | $5.02 | $10.46 | 1,357,100 | — | — |
| 2016-06-02 | $5.11 | $10.65 | 1,144,600 | — | — |
| 2016-06-01 | $5.10 | $10.63 | 1,109,000 | — | — |
| 2016-05-31 | $5.14 | $10.71 | 1,703,100 | — | — |
| 2016-05-27 | $5.10 | $10.63 | 820,800 | — | — |
| 2016-05-26 | $5.10 | $10.63 | 1,130,600 | — | — |
| 2016-05-25 | $5.09 | $10.61 | 1,219,200 | — | — |
| 2016-05-24 | $5.03 | $10.48 | 1,496,900 | — | — |
| 2016-05-23 | $4.84 | $10.09 | 1,942,500 | — | — |
| 2016-05-20 | $5.07 | $10.27 | 1,777,900 | — | — |
| 2016-05-19 | $5.00 | $10.13 | 2,786,900 | — | — |
| 2016-05-18 | $4.95 | $10.03 | 2,893,600 | — | — |
| 2016-05-17 | $4.85 | $9.83 | 4,549,100 | — | — |
| 2016-05-16 | $4.91 | $9.95 | 2,186,400 | — | — |
| 2016-05-13 | $4.87 | $9.87 | 2,542,900 | — | — |
| 2016-05-12 | $4.92 | $9.97 | 2,400,000 | — | — |
| 2016-05-11 | $5.53 | $11.20 | 1,043,000 | — | — |
| 2016-05-10 | $5.59 | $11.33 | 983,400 | — | — |
| 2016-05-09 | $5.53 | $11.20 | 1,688,100 | — | — |
| 2016-05-06 | $5.58 | $11.31 | 1,199,700 | — | — |
| 2016-05-05 | $5.51 | $11.16 | 1,845,200 | — | — |
| 2016-05-04 | $5.61 | $11.37 | 1,127,900 | — | — |
| 2016-05-03 | $5.64 | $11.43 | 1,597,000 | — | — |
| 2016-05-02 | $5.89 | $11.93 | 1,353,200 | — | — |
| 2016-04-29 | $5.76 | $11.67 | 1,883,600 | — | — |
| 2016-04-28 | $5.81 | $11.77 | 2,943,500 | — | — |
| 2016-04-27 | $5.81 | $11.77 | 3,110,900 | — | — |
| 2016-04-26 | $5.89 | $11.93 | 1,315,500 | — | — |
| 2016-04-25 | $5.82 | $11.79 | 1,322,700 | — | — |
| 2016-04-22 | $6.07 | $12.30 | 1,434,500 | — | — |
| 2016-04-21 | $6.05 | $12.26 | 1,537,900 | — | — |
| 2016-04-20 | $5.92 | $11.99 | 1,398,300 | — | — |
| 2016-04-19 | $5.86 | $11.87 | 975,000 | — | — |
| 2016-04-18 | $5.85 | $11.85 | 731,100 | — | — |
| 2016-04-15 | $5.79 | $11.73 | 775,300 | — | — |
| 2016-04-14 | $5.84 | $11.83 | 1,048,600 | — | — |
| 2016-04-13 | $5.84 | $11.83 | 1,260,600 | — | — |
| 2016-04-12 | $5.61 | $11.37 | 1,584,800 | — | — |
| 2016-04-11 | $5.55 | $11.25 | 1,520,600 | — | — |
| 2016-04-08 | $5.39 | $10.92 | 1,108,300 | — | — |
| 2016-04-07 | $5.22 | $10.58 | 1,350,300 | — | — |
| 2016-04-06 | $5.29 | $10.72 | 937,800 | — | — |
| 2016-04-05 | $5.24 | $10.62 | 1,589,300 | — | — |
| 2016-04-04 | $5.44 | $11.02 | 1,016,600 | — | — |
| 2016-04-01 | $5.40 | $10.94 | 1,175,400 | — | — |
| 2016-03-31 | $5.50 | $11.14 | 973,000 | — | — |
| 2016-03-30 | $5.56 | $11.27 | 1,342,800 | — | — |
| 2016-03-29 | $5.63 | $11.41 | 1,048,800 | — | — |
| 2016-03-28 | $5.55 | $11.25 | 457,400 | — | — |
| 2016-03-24 | $5.53 | $11.20 | 929,500 | — | — |
| 2016-03-23 | $5.64 | $11.43 | 734,900 | — | — |
| 2016-03-22 | $5.70 | $11.55 | 785,900 | — | — |
| 2016-03-21 | $5.75 | $11.65 | 986,500 | — | — |
| 2016-03-18 | $5.80 | $11.75 | 1,482,700 | — | — |
| 2016-03-17 | $5.79 | $11.73 | 1,359,900 | — | — |
| 2016-03-16 | $5.71 | $11.57 | 1,284,200 | — | — |
| 2016-03-15 | $5.60 | $11.35 | 1,101,000 | — | — |
| 2016-03-14 | $5.68 | $11.51 | 1,672,600 | — | — |
| 2016-03-11 | $5.73 | $11.61 | 1,356,800 | — | — |
| 2016-03-10 | $5.50 | $11.14 | 2,420,500 | — | — |
| 2016-03-09 | $5.38 | $10.90 | 991,200 | — | — |
| 2016-03-08 | $5.32 | $10.78 | 1,896,800 | — | — |
| 2016-03-07 | $5.41 | $10.96 | 1,485,200 | — | — |
| 2016-03-04 | $5.41 | $10.96 | 1,293,000 | — | — |
| 2016-03-03 | $5.40 | $10.94 | 1,956,900 | — | — |
| 2016-03-02 | $5.32 | $10.78 | 1,343,100 | — | — |
| 2016-03-01 | $5.24 | $10.62 | 1,623,300 | — | — |
| 2016-02-29 | $5.00 | $10.13 | 1,081,700 | — | — |
| 2016-02-26 | $5.00 | $10.13 | 1,207,400 | — | — |
| 2016-02-25 | $4.96 | $10.05 | 1,569,100 | — | — |
| 2016-02-24 | $4.93 | $9.99 | 2,719,000 | — | — |
| 2016-02-23 | $4.94 | $10.01 | 1,944,000 | — | — |
| 2016-02-22 | $4.99 | $10.11 | 1,595,600 | — | — |
| 2016-02-19 | $4.79 | $9.71 | 1,817,600 | — | — |
| 2016-02-18 | $5.02 | $10.17 | 2,027,100 | — | — |
| 2016-02-17 | $5.03 | $10.19 | 1,699,900 | — | — |
| 2016-02-16 | $4.76 | $9.64 | 2,341,900 | — | — |
| 2016-02-12 | $4.70 | $9.52 | 2,740,000 | — | — |
| 2016-02-11 | $4.67 | $9.46 | 2,160,100 | — | — |
| 2016-02-10 | $4.92 | $9.97 | 2,359,600 | — | — |
| 2016-02-09 | $4.83 | $9.79 | 3,624,000 | — | — |
| 2016-02-08 | $5.23 | $10.60 | 2,073,200 | — | — |
| 2016-02-05 | $5.38 | $10.90 | 2,472,400 | — | — |
| 2016-02-04 | $5.47 | $11.08 | 2,001,000 | — | — |
| 2016-02-03 | $5.37 | $10.88 | 2,778,400 | — | — |
| 2016-02-02 | $5.34 | $10.82 | 2,025,800 | — | — |
| 2016-02-01 | $5.64 | $11.43 | 1,750,100 | — | — |
| 2016-01-29 | $5.68 | $11.51 | 2,002,800 | — | — |
| 2016-01-28 | $5.61 | $11.37 | 1,235,000 | — | — |
| 2016-01-27 | $5.56 | $11.27 | 1,698,400 | — | — |
| 2016-01-26 | $5.68 | $11.51 | 1,675,800 | — | — |
| 2016-01-25 | $5.55 | $11.25 | 1,917,400 | — | — |
| 2016-01-22 | $5.72 | $11.59 | 4,400,100 | — | — |
| 2016-01-21 | $5.49 | $11.12 | 2,267,900 | — | — |
| 2016-01-20 | $5.46 | $11.06 | 3,514,900 | — | — |
| 2016-01-19 | $5.61 | $11.37 | 1,830,000 | — | — |
| 2016-01-15 | $5.74 | $11.63 | 1,886,000 | — | — |
| 2016-01-14 | $5.93 | $12.02 | 2,254,200 | — | — |
| 2016-01-13 | $5.77 | $11.69 | 4,376,100 | — | — |
| 2016-01-12 | $5.41 | $10.96 | 1,960,300 | — | — |
| 2016-01-11 | $5.29 | $10.72 | 1,767,300 | — | — |
| 2016-01-08 | $5.15 | $10.43 | 1,775,600 | — | — |
| 2016-01-07 | $5.18 | $10.50 | 2,120,600 | — | — |
| 2016-01-06 | $5.38 | $10.90 | 1,309,800 | — | — |
| 2016-01-05 | $5.46 | $11.06 | 1,963,200 | — | — |
| 2016-01-04 | $5.56 | $11.27 | 2,049,100 | — | — |