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
- 2006-11-28 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 | $7.63 | $7.63 | 8,045,700 | — | — |
| 2016-12-29 | $8.20 | $8.20 | 6,274,000 | — | — |
| 2016-12-28 | $7.43 | $7.43 | 3,785,600 | — | — |
| 2016-12-27 | $7.44 | $7.44 | 4,742,000 | — | — |
| 2016-12-23 | $6.87 | $6.87 | 3,335,200 | — | — |
| 2016-12-22 | $6.89 | $6.89 | 4,044,000 | — | — |
| 2016-12-21 | $7.01 | $7.01 | 2,909,700 | — | — |
| 2016-12-20 | $7.09 | $7.09 | 6,900,400 | — | — |
| 2016-12-19 | $7.07 | $7.07 | 4,534,800 | — | — |
| 2016-12-16 | $7.22 | $7.22 | 7,798,600 | — | — |
| 2016-12-15 | $7.35 | $7.35 | 8,446,500 | — | — |
| 2016-12-14 | $8.19 | $8.19 | 6,288,100 | — | — |
| 2016-12-13 | $8.74 | $8.74 | 4,121,500 | — | — |
| 2016-12-12 | $8.66 | $8.66 | 6,200,500 | — | — |
| 2016-12-09 | $8.79 | $8.79 | 6,415,100 | — | — |
| 2016-12-08 | $9.47 | $9.47 | 4,517,700 | — | — |
| 2016-12-07 | $9.85 | $9.85 | 5,904,500 | — | — |
| 2016-12-06 | $9.59 | $9.59 | 5,385,100 | — | — |
| 2016-12-05 | $9.66 | $9.66 | 6,773,600 | — | — |
| 2016-12-02 | $9.82 | $9.82 | 7,362,900 | — | — |
| 2016-12-01 | $8.89 | $8.89 | 4,250,200 | — | — |
| 2016-11-30 | $8.87 | $8.87 | 3,703,300 | — | — |
| 2016-11-29 | $8.88 | $8.88 | 3,869,800 | — | — |
| 2016-11-28 | $8.62 | $8.62 | 4,519,700 | — | — |
| 2016-11-25 | $8.30 | $8.30 | 2,024,400 | — | — |
| 2016-11-23 | $8.20 | $8.20 | 6,170,000 | — | — |
| 2016-11-22 | $8.94 | $8.94 | 3,983,300 | — | — |
| 2016-11-21 | $8.74 | $8.74 | 4,427,800 | — | — |
| 2016-11-18 | $8.51 | $8.51 | 5,292,900 | — | — |
| 2016-11-17 | $8.70 | $8.70 | 7,480,400 | — | — |
| 2016-11-16 | $8.80 | $8.80 | 4,818,500 | — | — |
| 2016-11-15 | $9.01 | $9.01 | 7,068,500 | — | — |
| 2016-11-14 | $8.36 | $8.36 | 6,187,000 | — | — |
| 2016-11-11 | $8.02 | $8.02 | 12,011,600 | — | — |
| 2016-11-10 | $8.82 | $8.82 | 9,787,500 | — | — |
| 2016-11-09 | $9.38 | $9.38 | 14,863,500 | — | — |
| 2016-11-08 | $8.14 | $8.14 | 5,855,200 | — | — |
| 2016-11-07 | $8.06 | $8.06 | 6,121,100 | — | — |
| 2016-11-04 | $8.42 | $8.42 | 7,045,500 | — | — |
| 2016-11-03 | $8.70 | $8.70 | 6,328,500 | — | — |
| 2016-11-02 | $8.74 | $8.74 | 11,125,400 | — | — |
| 2016-11-01 | $8.62 | $8.62 | 7,312,100 | — | — |
| 2016-10-31 | $8.05 | $8.05 | 3,842,400 | — | — |
| 2016-10-28 | $7.78 | $7.78 | 4,259,600 | — | — |
| 2016-10-27 | $7.75 | $7.75 | 3,561,900 | — | — |
| 2016-10-26 | $7.99 | $7.99 | 4,523,000 | — | — |
| 2016-10-25 | $8.30 | $8.30 | 3,837,000 | — | — |
| 2016-10-24 | $8.02 | $8.02 | 4,354,700 | — | — |
| 2016-10-21 | $8.24 | $8.24 | 3,136,100 | — | — |
| 2016-10-20 | $8.36 | $8.36 | 5,050,900 | — | — |
| 2016-10-19 | $8.51 | $8.51 | 6,532,700 | — | — |
| 2016-10-18 | $8.23 | $8.23 | 6,455,300 | — | — |
| 2016-10-17 | $7.85 | $7.85 | 3,177,300 | — | — |
| 2016-10-14 | $7.85 | $7.85 | 4,704,900 | — | — |
| 2016-10-13 | $8.02 | $8.02 | 5,242,200 | — | — |
| 2016-10-12 | $7.90 | $7.90 | 5,427,700 | — | — |
| 2016-10-11 | $7.76 | $7.76 | 6,151,200 | — | — |
| 2016-10-10 | $8.20 | $8.20 | 3,996,200 | — | — |
| 2016-10-07 | $8.23 | $8.23 | 9,358,300 | — | — |
| 2016-10-06 | $8.14 | $8.14 | 11,428,700 | — | — |
| 2016-10-05 | $8.65 | $8.65 | 10,516,400 | — | — |
| 2016-10-04 | $8.94 | $8.94 | 7,627,100 | — | — |
| 2016-10-03 | $9.97 | $9.97 | 4,915,000 | — | — |
| 2016-09-30 | $10.30 | $10.30 | 4,012,400 | — | — |
| 2016-09-29 | $10.48 | $10.48 | 4,355,200 | — | — |
| 2016-09-28 | $10.80 | $10.80 | 4,549,500 | — | — |
| 2016-09-27 | $10.48 | $10.48 | 5,774,600 | — | — |
| 2016-09-26 | $10.84 | $10.84 | 5,059,100 | — | — |
| 2016-09-23 | $11.25 | $11.25 | 5,431,300 | — | — |
| 2016-09-22 | $11.96 | $11.96 | 8,291,900 | — | — |
| 2016-09-21 | $12.66 | $12.66 | 7,845,000 | — | — |
| 2016-09-20 | $11.58 | $11.58 | 3,881,100 | — | — |
| 2016-09-19 | $11.59 | $11.59 | 4,453,300 | — | — |
| 2016-09-16 | $11.33 | $11.33 | 27,131,100 | — | — |
| 2016-09-15 | $11.66 | $11.66 | 5,984,900 | — | — |
| 2016-09-14 | $11.81 | $11.81 | 5,656,000 | — | — |
| 2016-09-13 | $11.81 | $11.81 | 7,310,400 | — | — |
| 2016-09-12 | $12.28 | $12.28 | 10,780,400 | — | — |
| 2016-09-09 | $12.31 | $12.31 | 7,949,100 | — | — |
| 2016-09-08 | $13.37 | $13.37 | 6,360,400 | — | — |
| 2016-09-07 | $13.35 | $13.35 | 7,356,000 | — | — |
| 2016-09-06 | $13.32 | $13.32 | 8,798,600 | — | — |
| 2016-09-02 | $12.37 | $12.37 | 9,636,100 | — | — |
| 2016-09-01 | $11.79 | $11.79 | 18,040,300 | — | — |
| 2016-08-31 | $12.02 | $12.02 | 6,239,600 | — | — |
| 2016-08-30 | $12.36 | $12.36 | 6,741,000 | — | — |
| 2016-08-29 | $13.30 | $13.30 | 4,590,400 | — | — |
| 2016-08-26 | $13.19 | $13.19 | 11,479,300 | — | — |
| 2016-08-25 | $13.49 | $13.49 | 7,237,400 | — | — |
| 2016-08-24 | $13.12 | $13.12 | 9,011,100 | — | — |
| 2016-08-23 | $14.36 | $14.36 | 5,097,600 | — | — |
| 2016-08-22 | $14.63 | $14.63 | 8,303,400 | — | — |
| 2016-08-19 | $15.12 | $15.12 | 7,643,700 | — | — |
| 2016-08-18 | $16.34 | $16.34 | 4,940,700 | — | — |
| 2016-08-17 | $16.45 | $16.45 | 8,319,100 | — | — |
| 2016-08-16 | $17.03 | $17.03 | 5,869,400 | — | — |
| 2016-08-15 | $17.49 | $17.49 | 6,386,900 | — | — |
| 2016-08-12 | $18.10 | $18.10 | 4,842,100 | — | — |
| 2016-08-11 | $18.33 | $18.33 | 6,464,400 | — | — |
| 2016-08-10 | $18.25 | $18.25 | 6,965,300 | — | — |
| 2016-08-09 | $18.42 | $18.42 | 5,444,700 | — | — |
| 2016-08-08 | $18.16 | $18.16 | 4,864,100 | — | — |
| 2016-08-05 | $17.83 | $17.83 | 5,069,600 | — | — |
| 2016-08-04 | $18.30 | $18.30 | 3,272,200 | — | — |
| 2016-08-03 | $18.20 | $18.20 | 3,949,900 | — | — |
| 2016-08-02 | $18.04 | $18.04 | 5,427,500 | — | — |
| 2016-08-01 | $17.88 | $17.88 | 4,587,900 | — | — |
| 2016-07-29 | $17.34 | $17.34 | 5,637,100 | — | — |
| 2016-07-28 | $16.54 | $16.54 | 5,399,800 | — | — |
| 2016-07-27 | $16.53 | $16.53 | 6,163,700 | — | — |
| 2016-07-26 | $15.65 | $15.65 | 5,165,000 | — | — |
| 2016-07-25 | $14.93 | $14.93 | 5,504,800 | — | — |
| 2016-07-22 | $15.59 | $15.59 | 3,725,000 | — | — |
| 2016-07-21 | $15.89 | $15.89 | 6,426,300 | — | — |
| 2016-07-20 | $15.08 | $15.08 | 6,905,900 | — | — |
| 2016-07-19 | $16.67 | $16.67 | 3,462,700 | — | — |
| 2016-07-18 | $16.83 | $16.83 | 4,096,900 | — | — |
| 2016-07-15 | $16.77 | $16.77 | 4,251,400 | — | — |
| 2016-07-14 | $16.94 | $16.94 | 7,241,300 | — | — |
| 2016-07-13 | $16.91 | $16.91 | 7,863,900 | — | — |
| 2016-07-12 | $15.41 | $15.41 | 7,117,500 | — | — |
| 2016-07-11 | $16.45 | $16.45 | 8,368,700 | — | — |
| 2016-07-08 | $15.97 | $15.97 | 7,911,500 | — | — |
| 2016-07-07 | $14.85 | $14.85 | 4,680,500 | — | — |
| 2016-07-06 | $15.32 | $15.32 | 6,940,600 | — | — |
| 2016-07-05 | $14.94 | $14.94 | 5,571,600 | — | — |
| 2016-07-01 | $14.80 | $14.80 | 6,816,100 | — | — |
| 2016-06-30 | $13.58 | $13.58 | 5,209,300 | — | — |
| 2016-06-29 | $13.12 | $13.12 | 6,706,900 | — | — |
| 2016-06-28 | $12.59 | $12.59 | 4,359,500 | — | — |
| 2016-06-27 | $12.46 | $12.46 | 7,215,400 | — | — |
| 2016-06-24 | $13.07 | $13.07 | 7,128,000 | — | — |
| 2016-06-23 | $12.40 | $12.40 | 2,949,600 | — | — |
| 2016-06-22 | $12.46 | $12.46 | 5,206,700 | — | — |
| 2016-06-21 | $12.43 | $12.43 | 3,472,000 | — | — |
| 2016-06-20 | $12.74 | $12.74 | 5,365,700 | — | — |
| 2016-06-17 | $12.25 | $12.25 | 22,165,100 | — | — |
| 2016-06-16 | $12.43 | $12.43 | 7,704,000 | — | — |
| 2016-06-15 | $12.90 | $12.90 | 5,413,500 | — | — |
| 2016-06-14 | $12.26 | $12.26 | 4,577,900 | — | — |
| 2016-06-13 | $12.59 | $12.59 | 4,589,400 | — | — |
| 2016-06-10 | $12.46 | $12.46 | 5,785,800 | — | — |
| 2016-06-09 | $12.86 | $12.86 | 5,497,600 | — | — |
| 2016-06-08 | $12.40 | $12.40 | 5,945,900 | — | — |
| 2016-06-07 | $11.59 | $11.59 | 3,363,400 | — | — |
| 2016-06-06 | $11.86 | $11.86 | 5,525,600 | — | — |
| 2016-06-03 | $11.76 | $11.76 | 7,107,800 | — | — |
| 2016-06-02 | $10.46 | $10.46 | 3,686,900 | — | — |
| 2016-06-01 | $10.32 | $10.32 | 3,591,100 | — | — |
| 2016-05-31 | $10.42 | $10.42 | 4,971,200 | — | — |
| 2016-05-27 | $10.35 | $10.35 | 4,582,600 | — | — |
| 2016-05-26 | $10.91 | $10.91 | 4,572,600 | — | — |
| 2016-05-25 | $11.02 | $11.02 | 6,585,700 | — | — |
| 2016-05-24 | $10.49 | $10.49 | 6,188,000 | — | — |
| 2016-05-23 | $11.41 | $11.41 | 3,936,000 | — | — |
| 2016-05-20 | $11.47 | $11.47 | 5,400,100 | — | — |
| 2016-05-19 | $11.48 | $11.48 | 8,382,500 | — | — |
| 2016-05-18 | $11.19 | $11.19 | 7,874,500 | — | — |
| 2016-05-17 | $12.08 | $12.08 | 9,966,900 | — | — |
| 2016-05-16 | $11.23 | $11.23 | 6,022,500 | — | — |
| 2016-05-13 | $10.70 | $10.70 | 4,811,700 | — | — |
| 2016-05-12 | $10.78 | $10.78 | 6,330,700 | — | — |
| 2016-05-11 | $10.47 | $10.47 | 7,467,100 | — | — |
| 2016-05-10 | $9.88 | $9.88 | 3,602,100 | — | — |
| 2016-05-09 | $9.40 | $9.40 | 4,957,100 | — | — |
| 2016-05-06 | $10.36 | $10.36 | 6,711,800 | — | — |
| 2016-05-05 | $9.81 | $9.81 | 3,715,100 | — | — |
| 2016-05-04 | $9.42 | $9.42 | 5,124,100 | — | — |
| 2016-05-03 | $9.90 | $9.90 | 5,089,300 | — | — |
| 2016-05-02 | $10.10 | $10.10 | 5,883,700 | — | — |
| 2016-04-29 | $10.64 | $10.64 | 7,289,300 | — | — |
| 2016-04-28 | $10.02 | $10.02 | 6,150,400 | — | — |
| 2016-04-27 | $9.96 | $9.96 | 5,679,900 | — | — |
| 2016-04-26 | $9.64 | $9.64 | 4,841,200 | — | — |
| 2016-04-25 | $8.97 | $8.97 | 4,962,900 | — | — |
| 2016-04-22 | $8.90 | $8.90 | 7,982,800 | — | — |
| 2016-04-21 | $9.62 | $9.62 | 7,235,100 | — | — |
| 2016-04-20 | $9.51 | $9.51 | 10,531,900 | — | — |
| 2016-04-19 | $9.87 | $9.87 | 8,237,900 | — | — |
| 2016-04-18 | $8.52 | $8.52 | 4,676,800 | — | — |
| 2016-04-15 | $8.22 | $8.22 | 4,302,600 | — | — |
| 2016-04-14 | $7.56 | $7.56 | 4,394,300 | — | — |
| 2016-04-13 | $7.74 | $7.74 | 3,391,000 | — | — |
| 2016-04-12 | $7.72 | $7.72 | 4,017,300 | — | — |
| 2016-04-11 | $7.55 | $7.55 | 4,367,600 | — | — |
| 2016-04-08 | $6.87 | $6.87 | 2,805,400 | — | — |
| 2016-04-07 | $6.56 | $6.56 | 2,322,700 | — | — |
| 2016-04-06 | $6.40 | $6.40 | 1,984,200 | — | — |
| 2016-04-05 | $6.43 | $6.43 | 2,264,700 | — | — |
| 2016-04-04 | $6.28 | $6.28 | 2,030,500 | — | — |
| 2016-04-01 | $6.51 | $6.51 | 4,233,500 | — | — |
| 2016-03-31 | $6.48 | $6.48 | 3,516,100 | — | — |
| 2016-03-30 | $6.75 | $6.75 | 3,252,600 | — | — |
| 2016-03-29 | $6.89 | $6.89 | 4,155,300 | — | — |
| 2016-03-28 | $6.57 | $6.57 | 2,688,500 | — | — |
| 2016-03-24 | $6.65 | $6.65 | 3,447,900 | — | — |
| 2016-03-23 | $6.36 | $6.36 | 4,461,500 | — | — |
| 2016-03-22 | $6.79 | $6.79 | 3,981,200 | — | — |
| 2016-03-21 | $6.88 | $6.88 | 4,701,100 | — | — |
| 2016-03-18 | $6.73 | $6.73 | 19,460,800 | — | — |
| 2016-03-17 | $6.42 | $6.42 | 7,837,000 | — | — |
| 2016-03-16 | $6.25 | $6.25 | 4,705,900 | — | — |
| 2016-03-15 | $5.77 | $5.77 | 3,890,500 | — | — |
| 2016-03-14 | $5.64 | $5.64 | 7,211,400 | — | — |
| 2016-03-11 | $5.74 | $5.74 | 3,105,900 | — | — |
| 2016-03-10 | $5.74 | $5.74 | 3,661,600 | — | — |
| 2016-03-09 | $5.32 | $5.32 | 3,193,200 | — | — |
| 2016-03-08 | $5.29 | $5.29 | 4,295,200 | — | — |
| 2016-03-07 | $5.36 | $5.36 | 4,822,900 | — | — |
| 2016-03-04 | $4.88 | $4.88 | 5,977,300 | — | — |
| 2016-03-03 | $4.75 | $4.75 | 2,558,300 | — | — |
| 2016-03-02 | $4.45 | $4.45 | 2,225,900 | — | — |
| 2016-03-01 | $4.33 | $4.33 | 2,542,700 | — | — |
| 2016-02-29 | $4.64 | $4.64 | 2,282,300 | — | — |
| 2016-02-26 | $4.62 | $4.62 | 2,713,100 | — | — |
| 2016-02-25 | $4.64 | $4.64 | 2,195,200 | — | — |
| 2016-02-24 | $4.40 | $4.40 | 3,074,800 | — | — |
| 2016-02-23 | $4.36 | $4.36 | 2,261,800 | — | — |
| 2016-02-22 | $4.35 | $4.35 | 2,383,700 | — | — |
| 2016-02-19 | $4.39 | $4.39 | 2,282,800 | — | — |
| 2016-02-18 | $4.56 | $4.56 | 2,513,100 | — | — |
| 2016-02-17 | $4.26 | $4.26 | 1,918,600 | — | — |
| 2016-02-16 | $4.14 | $4.14 | 2,371,200 | — | — |
| 2016-02-12 | $4.33 | $4.33 | 2,766,100 | — | — |
| 2016-02-11 | $4.04 | $4.04 | 4,396,400 | — | — |
| 2016-02-10 | $3.68 | $3.68 | 2,335,500 | — | — |
| 2016-02-09 | $3.65 | $3.65 | 3,570,100 | — | — |
| 2016-02-08 | $3.82 | $3.82 | 3,576,900 | — | — |
| 2016-02-05 | $3.59 | $3.59 | 2,092,200 | — | — |
| 2016-02-04 | $3.38 | $3.38 | 2,152,500 | — | — |
| 2016-02-03 | $3.21 | $3.21 | 1,683,600 | — | — |
| 2016-02-02 | $3.00 | $3.00 | 782,400 | — | — |
| 2016-02-01 | $3.10 | $3.10 | 1,683,600 | — | — |
| 2016-01-29 | $2.99 | $2.99 | 1,589,000 | — | — |
| 2016-01-28 | $2.84 | $2.84 | 1,640,000 | — | — |
| 2016-01-27 | $2.92 | $2.92 | 1,797,800 | — | — |
| 2016-01-26 | $2.87 | $2.87 | 1,780,100 | — | — |
| 2016-01-25 | $2.69 | $2.69 | 1,852,900 | — | — |
| 2016-01-22 | $2.69 | $2.69 | 1,619,600 | — | — |
| 2016-01-21 | $2.62 | $2.62 | 1,356,600 | — | — |
| 2016-01-20 | $2.62 | $2.62 | 1,398,000 | — | — |
| 2016-01-19 | $2.51 | $2.51 | 2,566,200 | — | — |
| 2016-01-15 | $2.73 | $2.73 | 1,265,800 | — | — |
| 2016-01-14 | $2.75 | $2.75 | 1,716,200 | — | — |
| 2016-01-13 | $2.81 | $2.81 | 2,228,000 | — | — |
| 2016-01-12 | $2.80 | $2.80 | 2,914,000 | — | — |
| 2016-01-11 | $2.93 | $2.93 | 2,409,600 | — | — |
| 2016-01-08 | $3.18 | $3.18 | 1,543,200 | — | — |
| 2016-01-07 | $3.30 | $3.30 | 2,176,900 | — | — |
| 2016-01-06 | $3.37 | $3.37 | 1,078,400 | — | — |
| 2016-01-05 | $3.36 | $3.36 | 951,300 | — | — |
| 2016-01-04 | $3.42 | $3.42 | 1,342,900 | — | — |