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
- 2003-05-02 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 | $6.84 | $7.33 | 3,068,100 | — | — |
| 2016-12-29 | $7.22 | $7.74 | 5,090,100 | — | — |
| 2016-12-28 | $6.56 | $7.03 | 1,860,800 | — | — |
| 2016-12-27 | $6.44 | $6.90 | 1,639,000 | — | — |
| 2016-12-23 | $6.15 | $6.59 | 998,400 | — | — |
| 2016-12-22 | $6.06 | $6.49 | 1,372,600 | — | — |
| 2016-12-21 | $6.06 | $6.49 | 1,352,400 | — | — |
| 2016-12-20 | $6.14 | $6.58 | 2,154,200 | — | — |
| 2016-12-19 | $6.13 | $6.57 | 2,329,000 | — | — |
| 2016-12-16 | $6.08 | $6.52 | 4,855,600 | — | — |
| 2016-12-15 | $6.07 | $6.50 | 6,043,300 | — | — |
| 2016-12-14 | $6.26 | $6.71 | 3,812,100 | — | — |
| 2016-12-13 | $6.52 | $6.99 | 2,268,700 | — | — |
| 2016-12-12 | $6.49 | $6.95 | 4,155,600 | — | — |
| 2016-12-09 | $6.05 | $6.48 | 3,624,800 | — | — |
| 2016-12-08 | $6.08 | $6.52 | 1,846,300 | — | — |
| 2016-12-07 | $6.13 | $6.57 | 1,933,700 | — | — |
| 2016-12-06 | $6.06 | $6.49 | 3,323,800 | — | — |
| 2016-12-05 | $6.31 | $6.76 | 2,404,300 | — | — |
| 2016-12-02 | $6.26 | $6.71 | 2,001,400 | — | — |
| 2016-12-01 | $6.13 | $6.57 | 3,020,300 | — | — |
| 2016-11-30 | $6.39 | $6.85 | 2,306,700 | — | — |
| 2016-11-29 | $6.57 | $7.04 | 1,980,500 | — | — |
| 2016-11-28 | $6.52 | $6.99 | 1,953,600 | — | — |
| 2016-11-25 | $6.16 | $6.60 | 1,160,500 | — | — |
| 2016-11-23 | $6.23 | $6.68 | 2,475,700 | — | — |
| 2016-11-22 | $6.57 | $7.04 | 1,613,800 | — | — |
| 2016-11-21 | $6.56 | $7.03 | 1,412,000 | — | — |
| 2016-11-18 | $6.40 | $6.86 | 1,550,900 | — | — |
| 2016-11-17 | $6.42 | $6.88 | 2,427,800 | — | — |
| 2016-11-16 | $6.61 | $7.08 | 2,648,900 | — | — |
| 2016-11-15 | $6.95 | $7.45 | 2,497,700 | — | — |
| 2016-11-14 | $6.43 | $6.89 | 2,544,900 | — | — |
| 2016-11-11 | $6.34 | $6.79 | 4,070,000 | — | — |
| 2016-11-10 | $7.07 | $7.58 | 3,417,300 | — | — |
| 2016-11-09 | $7.52 | $8.06 | 3,214,700 | — | — |
| 2016-11-08 | $7.19 | $7.70 | 2,352,900 | — | — |
| 2016-11-07 | $7.43 | $7.96 | 1,758,900 | — | — |
| 2016-11-04 | $7.75 | $8.30 | 2,268,500 | — | — |
| 2016-11-03 | $8.10 | $8.68 | 1,686,900 | — | — |
| 2016-11-02 | $7.94 | $8.51 | 2,412,700 | — | — |
| 2016-11-01 | $7.99 | $8.56 | 1,862,300 | — | — |
| 2016-10-31 | $7.85 | $8.41 | 1,201,300 | — | — |
| 2016-10-28 | $7.68 | $8.23 | 2,296,700 | — | — |
| 2016-10-27 | $7.88 | $8.44 | 2,343,800 | — | — |
| 2016-10-26 | $8.39 | $8.99 | 1,690,500 | — | — |
| 2016-10-25 | $8.81 | $9.44 | 1,836,700 | — | — |
| 2016-10-24 | $8.60 | $9.22 | 3,505,100 | — | — |
| 2016-10-21 | $8.70 | $9.32 | 1,937,400 | — | — |
| 2016-10-20 | $8.62 | $9.24 | 2,359,500 | — | — |
| 2016-10-19 | $8.40 | $9.00 | 2,313,300 | — | — |
| 2016-10-18 | $8.22 | $8.81 | 2,332,800 | — | — |
| 2016-10-17 | $7.70 | $8.25 | 1,984,200 | — | — |
| 2016-10-14 | $7.47 | $8.00 | 1,848,300 | — | — |
| 2016-10-13 | $7.70 | $8.25 | 2,336,200 | — | — |
| 2016-10-12 | $7.46 | $7.99 | 1,566,800 | — | — |
| 2016-10-11 | $7.19 | $7.69 | 1,295,500 | — | — |
| 2016-10-10 | $7.42 | $7.94 | 1,043,600 | — | — |
| 2016-10-07 | $7.35 | $7.87 | 2,413,000 | — | — |
| 2016-10-06 | $7.15 | $7.65 | 2,756,400 | — | — |
| 2016-10-05 | $7.28 | $7.79 | 1,804,900 | — | — |
| 2016-10-04 | $7.30 | $7.81 | 2,650,500 | — | — |
| 2016-10-03 | $8.20 | $8.77 | 2,006,000 | — | — |
| 2016-09-30 | $8.20 | $8.77 | 1,685,000 | — | — |
| 2016-09-29 | $8.30 | $8.88 | 1,177,300 | — | — |
| 2016-09-28 | $8.21 | $8.79 | 1,630,900 | — | — |
| 2016-09-27 | $7.92 | $8.48 | 1,641,400 | — | — |
| 2016-09-26 | $8.24 | $8.82 | 1,632,400 | — | — |
| 2016-09-23 | $8.25 | $8.83 | 1,459,400 | — | — |
| 2016-09-22 | $8.62 | $9.22 | 2,452,700 | — | — |
| 2016-09-21 | $8.63 | $9.23 | 3,013,500 | — | — |
| 2016-09-20 | $7.86 | $8.41 | 1,284,300 | — | — |
| 2016-09-19 | $8.02 | $8.58 | 1,634,700 | — | — |
| 2016-09-16 | $7.91 | $8.46 | 9,943,500 | — | — |
| 2016-09-15 | $8.42 | $9.01 | 1,929,100 | — | — |
| 2016-09-14 | $8.47 | $9.06 | 2,192,500 | — | — |
| 2016-09-13 | $8.48 | $9.07 | 4,255,100 | — | — |
| 2016-09-12 | $8.78 | $9.40 | 4,656,400 | — | — |
| 2016-09-09 | $7.88 | $8.43 | 1,800,900 | — | — |
| 2016-09-08 | $8.05 | $8.61 | 1,339,100 | — | — |
| 2016-09-07 | $8.29 | $8.87 | 1,580,300 | — | — |
| 2016-09-06 | $8.33 | $8.91 | 1,947,800 | — | — |
| 2016-09-02 | $7.78 | $8.33 | 1,999,000 | — | — |
| 2016-09-01 | $7.42 | $7.94 | 2,026,000 | — | — |
| 2016-08-31 | $7.02 | $7.51 | 1,556,000 | — | — |
| 2016-08-30 | $7.27 | $7.78 | 1,542,500 | — | — |
| 2016-08-29 | $7.69 | $8.23 | 1,062,000 | — | — |
| 2016-08-26 | $7.65 | $8.19 | 2,070,400 | — | — |
| 2016-08-25 | $7.68 | $8.22 | 1,941,900 | — | — |
| 2016-08-24 | $7.53 | $8.06 | 2,289,300 | — | — |
| 2016-08-23 | $8.21 | $8.79 | 1,611,000 | — | — |
| 2016-08-22 | $8.50 | $9.10 | 1,125,700 | — | — |
| 2016-08-19 | $8.63 | $9.23 | 3,249,300 | — | — |
| 2016-08-18 | $9.09 | $9.73 | 1,275,900 | — | — |
| 2016-08-17 | $9.10 | $9.74 | 2,291,000 | — | — |
| 2016-08-16 | $9.13 | $9.77 | 1,136,100 | — | — |
| 2016-08-15 | $9.08 | $9.72 | 1,129,200 | — | — |
| 2016-08-12 | $9.00 | $9.63 | 1,730,500 | — | — |
| 2016-08-11 | $8.95 | $9.58 | 1,823,400 | — | — |
| 2016-08-10 | $8.69 | $9.30 | 2,218,600 | — | — |
| 2016-08-09 | $9.10 | $9.74 | 1,203,300 | — | — |
| 2016-08-08 | $9.03 | $9.66 | 914,800 | — | — |
| 2016-08-05 | $8.89 | $9.51 | 1,383,300 | — | — |
| 2016-08-04 | $9.30 | $9.95 | 781,700 | — | — |
| 2016-08-03 | $9.21 | $9.86 | 1,156,800 | — | — |
| 2016-08-02 | $9.39 | $10.05 | 1,381,900 | — | — |
| 2016-08-01 | $9.28 | $9.93 | 664,600 | — | — |
| 2016-07-29 | $9.34 | $9.99 | 1,597,400 | — | — |
| 2016-07-28 | $9.01 | $9.64 | 1,424,500 | — | — |
| 2016-07-27 | $9.09 | $9.73 | 1,916,800 | — | — |
| 2016-07-26 | $8.72 | $9.33 | 1,430,500 | — | — |
| 2016-07-25 | $8.41 | $9.00 | 1,303,400 | — | — |
| 2016-07-22 | $8.73 | $9.34 | 854,700 | — | — |
| 2016-07-21 | $8.91 | $9.53 | 1,319,700 | — | — |
| 2016-07-20 | $8.57 | $9.17 | 2,132,000 | — | — |
| 2016-07-19 | $9.25 | $9.90 | 1,505,600 | — | — |
| 2016-07-18 | $9.45 | $10.11 | 1,476,600 | — | — |
| 2016-07-15 | $9.53 | $10.20 | 1,560,100 | — | — |
| 2016-07-14 | $9.67 | $10.35 | 2,123,400 | — | — |
| 2016-07-13 | $9.94 | $10.64 | 2,218,200 | — | — |
| 2016-07-12 | $9.81 | $10.50 | 2,195,700 | — | — |
| 2016-07-11 | $10.37 | $11.10 | 2,022,100 | — | — |
| 2016-07-08 | $10.31 | $11.03 | 2,701,000 | — | — |
| 2016-07-07 | $9.76 | $10.44 | 2,257,300 | — | — |
| 2016-07-06 | $9.90 | $10.59 | 3,089,700 | — | — |
| 2016-07-05 | $9.53 | $10.20 | 2,890,500 | — | — |
| 2016-07-01 | $9.24 | $9.89 | 2,182,900 | — | — |
| 2016-06-30 | $8.60 | $9.20 | 2,657,300 | — | — |
| 2016-06-29 | $8.38 | $8.97 | 2,462,200 | — | — |
| 2016-06-28 | $8.17 | $8.74 | 2,228,300 | — | — |
| 2016-06-27 | $8.28 | $8.86 | 3,857,500 | — | — |
| 2016-06-24 | $7.94 | $8.50 | 2,404,500 | — | — |
| 2016-06-23 | $7.54 | $8.07 | 1,421,600 | — | — |
| 2016-06-22 | $7.62 | $8.15 | 1,808,900 | — | — |
| 2016-06-21 | $7.61 | $8.14 | 1,685,100 | — | — |
| 2016-06-20 | $7.79 | $8.34 | 1,896,400 | — | — |
| 2016-06-17 | $7.80 | $8.35 | 16,507,200 | — | — |
| 2016-06-16 | $7.72 | $8.26 | 5,890,400 | — | — |
| 2016-06-15 | $8.07 | $8.64 | 3,189,700 | — | — |
| 2016-06-14 | $7.67 | $8.21 | 2,899,200 | — | — |
| 2016-06-13 | $7.68 | $8.22 | 5,030,500 | — | — |
| 2016-06-10 | $7.87 | $8.42 | 2,770,000 | — | — |
| 2016-06-09 | $7.89 | $8.44 | 1,898,000 | — | — |
| 2016-06-08 | $7.63 | $8.16 | 3,514,000 | — | — |
| 2016-06-07 | $7.29 | $7.80 | 1,483,700 | — | — |
| 2016-06-06 | $7.44 | $7.96 | 1,829,400 | — | — |
| 2016-06-03 | $7.21 | $7.72 | 3,208,800 | — | — |
| 2016-06-02 | $6.27 | $6.71 | 956,700 | — | — |
| 2016-06-01 | $6.32 | $6.76 | 1,560,200 | — | — |
| 2016-05-31 | $6.40 | $6.85 | 1,759,200 | — | — |
| 2016-05-27 | $6.24 | $6.68 | 2,172,300 | — | — |
| 2016-05-26 | $6.37 | $6.82 | 1,846,500 | — | — |
| 2016-05-25 | $6.27 | $6.71 | 2,710,500 | — | — |
| 2016-05-24 | $6.14 | $6.57 | 2,610,100 | — | — |
| 2016-05-23 | $6.79 | $7.27 | 1,667,100 | — | — |
| 2016-05-20 | $7.04 | $7.53 | 3,453,000 | — | — |
| 2016-05-19 | $6.86 | $7.34 | 2,956,400 | — | — |
| 2016-05-18 | $6.75 | $7.22 | 3,486,200 | — | — |
| 2016-05-17 | $7.38 | $7.90 | 3,143,000 | — | — |
| 2016-05-16 | $7.11 | $7.61 | 2,670,500 | — | — |
| 2016-05-13 | $6.68 | $7.15 | 1,703,200 | — | — |
| 2016-05-12 | $6.72 | $7.19 | 1,884,300 | — | — |
| 2016-05-11 | $6.91 | $7.39 | 2,594,500 | — | — |
| 2016-05-10 | $6.88 | $7.36 | 1,494,600 | — | — |
| 2016-05-09 | $6.52 | $6.98 | 1,731,600 | — | — |
| 2016-05-06 | $6.98 | $7.47 | 3,122,300 | — | — |
| 2016-05-05 | $6.56 | $7.02 | 1,444,200 | — | — |
| 2016-05-04 | $6.37 | $6.82 | 1,981,500 | — | — |
| 2016-05-03 | $7.01 | $7.50 | 3,692,700 | — | — |
| 2016-05-02 | $7.07 | $7.57 | 3,195,800 | — | — |
| 2016-04-29 | $7.20 | $7.70 | 3,647,000 | — | — |
| 2016-04-28 | $6.72 | $7.19 | 2,360,900 | — | — |
| 2016-04-27 | $6.36 | $6.81 | 2,139,400 | — | — |
| 2016-04-26 | $6.09 | $6.52 | 1,696,900 | — | — |
| 2016-04-25 | $6.08 | $6.51 | 1,588,000 | — | — |
| 2016-04-22 | $6.11 | $6.54 | 1,764,900 | — | — |
| 2016-04-21 | $6.35 | $6.80 | 2,043,400 | — | — |
| 2016-04-20 | $6.19 | $6.62 | 2,448,900 | — | — |
| 2016-04-19 | $6.41 | $6.86 | 2,244,400 | — | — |
| 2016-04-18 | $6.21 | $6.65 | 1,040,900 | — | — |
| 2016-04-15 | $6.18 | $6.61 | 1,434,700 | — | — |
| 2016-04-14 | $5.87 | $6.28 | 1,790,400 | — | — |
| 2016-04-13 | $6.13 | $6.56 | 1,351,800 | — | — |
| 2016-04-12 | $6.27 | $6.70 | 2,187,400 | — | — |
| 2016-04-11 | $6.41 | $6.85 | 3,106,400 | — | — |
| 2016-04-08 | $6.17 | $6.59 | 2,570,500 | — | — |
| 2016-04-07 | $5.75 | $6.14 | 2,493,300 | — | — |
| 2016-04-06 | $5.50 | $5.88 | 1,523,900 | — | — |
| 2016-04-05 | $5.33 | $5.69 | 1,705,100 | — | — |
| 2016-04-04 | $5.20 | $5.56 | 1,790,900 | — | — |
| 2016-04-01 | $5.61 | $5.99 | 1,689,500 | — | — |
| 2016-03-31 | $5.29 | $5.65 | 1,131,700 | — | — |
| 2016-03-30 | $5.23 | $5.59 | 1,249,000 | — | — |
| 2016-03-29 | $5.31 | $5.67 | 1,403,800 | — | — |
| 2016-03-28 | $4.98 | $5.32 | 941,700 | — | — |
| 2016-03-24 | $5.08 | $5.43 | 1,067,800 | — | — |
| 2016-03-23 | $4.94 | $5.28 | 2,094,900 | — | — |
| 2016-03-22 | $5.39 | $5.76 | 701,500 | — | — |
| 2016-03-21 | $5.36 | $5.73 | 1,126,100 | — | — |
| 2016-03-18 | $5.41 | $5.78 | 8,645,100 | — | — |
| 2016-03-17 | $5.36 | $5.73 | 1,993,800 | — | — |
| 2016-03-16 | $5.26 | $5.62 | 1,577,700 | — | — |
| 2016-03-15 | $4.95 | $5.29 | 1,318,200 | — | — |
| 2016-03-14 | $4.91 | $5.25 | 2,529,000 | — | — |
| 2016-03-11 | $5.04 | $5.38 | 1,489,000 | — | — |
| 2016-03-10 | $5.17 | $5.52 | 2,146,100 | — | — |
| 2016-03-09 | $5.18 | $5.53 | 1,626,700 | — | — |
| 2016-03-08 | $5.24 | $5.60 | 2,221,600 | — | — |
| 2016-03-07 | $5.54 | $5.92 | 2,361,000 | — | — |
| 2016-03-04 | $5.23 | $5.59 | 3,500,100 | — | — |
| 2016-03-03 | $5.13 | $5.48 | 1,959,500 | — | — |
| 2016-03-02 | $4.53 | $4.84 | 1,044,800 | — | — |
| 2016-03-01 | $4.43 | $4.73 | 1,564,400 | — | — |
| 2016-02-29 | $4.57 | $4.88 | 1,034,800 | — | — |
| 2016-02-26 | $4.30 | $4.59 | 1,549,100 | — | — |
| 2016-02-25 | $4.40 | $4.70 | 1,056,500 | — | — |
| 2016-02-24 | $4.30 | $4.59 | 2,642,800 | — | — |
| 2016-02-23 | $4.22 | $4.51 | 1,969,700 | — | — |
| 2016-02-22 | $4.23 | $4.52 | 1,104,400 | — | — |
| 2016-02-19 | $4.27 | $4.56 | 2,552,800 | — | — |
| 2016-02-18 | $4.31 | $4.60 | 2,739,400 | — | — |
| 2016-02-17 | $4.00 | $4.27 | 1,456,300 | — | — |
| 2016-02-16 | $3.98 | $4.25 | 1,543,000 | — | — |
| 2016-02-12 | $4.36 | $4.66 | 1,800,500 | — | — |
| 2016-02-11 | $4.26 | $4.55 | 2,231,700 | — | — |
| 2016-02-10 | $3.81 | $4.07 | 1,645,500 | — | — |
| 2016-02-09 | $3.82 | $4.08 | 1,889,100 | — | — |
| 2016-02-08 | $4.11 | $4.39 | 2,540,500 | — | — |
| 2016-02-05 | $3.93 | $4.20 | 1,868,900 | — | — |
| 2016-02-04 | $3.61 | $3.86 | 2,079,200 | — | — |
| 2016-02-03 | $3.39 | $3.62 | 1,632,600 | — | — |
| 2016-02-02 | $3.18 | $3.40 | 601,200 | — | — |
| 2016-02-01 | $3.36 | $3.59 | 1,361,200 | — | — |
| 2016-01-29 | $3.24 | $3.46 | 2,070,700 | — | — |
| 2016-01-28 | $3.16 | $3.38 | 1,360,900 | — | — |
| 2016-01-27 | $3.13 | $3.34 | 1,512,400 | — | — |
| 2016-01-26 | $2.91 | $3.11 | 1,363,200 | — | — |
| 2016-01-25 | $2.64 | $2.82 | 657,200 | — | — |
| 2016-01-22 | $2.44 | $2.61 | 1,309,800 | — | — |
| 2016-01-21 | $2.40 | $2.56 | 1,047,600 | — | — |
| 2016-01-20 | $2.34 | $2.50 | 2,236,000 | — | — |
| 2016-01-19 | $2.41 | $2.57 | 2,046,100 | — | — |
| 2016-01-15 | $2.57 | $2.75 | 1,536,600 | — | — |
| 2016-01-14 | $2.75 | $2.94 | 2,023,600 | — | — |
| 2016-01-13 | $3.08 | $3.29 | 800,400 | — | — |
| 2016-01-12 | $3.08 | $3.29 | 1,762,900 | — | — |
| 2016-01-11 | $3.17 | $3.39 | 1,270,500 | — | — |
| 2016-01-08 | $3.48 | $3.72 | 1,470,900 | — | — |
| 2016-01-07 | $3.66 | $3.91 | 1,810,700 | — | — |
| 2016-01-06 | $3.61 | $3.86 | 690,200 | — | — |
| 2016-01-05 | $3.49 | $3.73 | 423,000 | — | — |
| 2016-01-04 | $3.44 | $3.68 | 765,200 | — | — |