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
- 1980-03-17 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 | $11.34 | $11.34 | 44,095,400 | — | — |
| 2016-12-29 | $11.59 | $11.59 | 50,234,300 | — | — |
| 2016-12-28 | $11.55 | $11.55 | 71,254,500 | — | — |
| 2016-12-27 | $12.07 | $12.07 | 44,336,500 | — | — |
| 2016-12-23 | $11.58 | $11.58 | 32,288,200 | — | — |
| 2016-12-22 | $11.60 | $11.60 | 36,450,800 | — | — |
| 2016-12-21 | $11.47 | $11.47 | 44,814,100 | — | — |
| 2016-12-20 | $11.51 | $11.51 | 59,314,200 | — | — |
| 2016-12-19 | $10.95 | $10.95 | 46,085,800 | — | — |
| 2016-12-16 | $10.66 | $10.66 | 77,777,700 | — | — |
| 2016-12-15 | $10.86 | $10.86 | 48,871,300 | — | — |
| 2016-12-14 | $10.55 | $10.55 | 46,968,600 | — | — |
| 2016-12-13 | $10.54 | $10.54 | 46,967,800 | — | — |
| 2016-12-12 | $10.68 | $10.68 | 63,342,900 | — | — |
| 2016-12-09 | $10.34 | $10.34 | 60,600,800 | — | — |
| 2016-12-08 | $10.34 | $10.34 | 104,613,000 | — | — |
| 2016-12-07 | $9.56 | $9.56 | 54,897,300 | — | — |
| 2016-12-06 | $9.45 | $9.45 | 92,242,900 | — | — |
| 2016-12-05 | $8.68 | $8.68 | 31,410,100 | — | — |
| 2016-12-02 | $8.53 | $8.53 | 42,398,900 | — | — |
| 2016-12-01 | $8.39 | $8.39 | 56,682,400 | — | — |
| 2016-11-30 | $8.91 | $8.91 | 36,511,900 | — | — |
| 2016-11-29 | $8.93 | $8.93 | 54,831,400 | — | — |
| 2016-11-28 | $8.83 | $8.83 | 25,907,800 | — | — |
| 2016-11-25 | $8.77 | $8.77 | 14,214,100 | — | — |
| 2016-11-23 | $8.80 | $8.80 | 34,646,000 | — | — |
| 2016-11-22 | $8.69 | $8.69 | 71,312,800 | — | — |
| 2016-11-21 | $8.94 | $8.94 | 65,595,900 | — | — |
| 2016-11-18 | $8.71 | $8.71 | 62,336,200 | — | — |
| 2016-11-17 | $8.46 | $8.46 | 124,235,500 | — | — |
| 2016-11-16 | $7.67 | $7.67 | 78,083,200 | — | — |
| 2016-11-15 | $6.97 | $6.97 | 28,909,400 | — | — |
| 2016-11-14 | $6.79 | $6.79 | 29,596,400 | — | — |
| 2016-11-11 | $6.69 | $6.69 | 39,492,200 | — | — |
| 2016-11-10 | $6.30 | $6.30 | 71,749,500 | — | — |
| 2016-11-09 | $6.94 | $6.94 | 38,479,500 | — | — |
| 2016-11-08 | $7.00 | $7.00 | 37,728,500 | — | — |
| 2016-11-07 | $6.96 | $6.96 | 36,999,200 | — | — |
| 2016-11-04 | $6.56 | $6.56 | 32,215,700 | — | — |
| 2016-11-03 | $6.70 | $6.70 | 33,673,600 | — | — |
| 2016-11-02 | $6.76 | $6.76 | 33,852,200 | — | — |
| 2016-11-01 | $7.09 | $7.09 | 39,906,900 | — | — |
| 2016-10-31 | $7.23 | $7.23 | 42,345,900 | — | — |
| 2016-10-28 | $7.20 | $7.20 | 77,261,300 | — | — |
| 2016-10-27 | $7.11 | $7.11 | 37,804,200 | — | — |
| 2016-10-26 | $7.29 | $7.29 | 47,619,300 | — | — |
| 2016-10-25 | $7.50 | $7.50 | 78,862,000 | — | — |
| 2016-10-24 | $7.01 | $7.01 | 52,998,400 | — | — |
| 2016-10-21 | $6.52 | $6.52 | 64,243,500 | — | — |
| 2016-10-20 | $6.96 | $6.96 | 64,607,500 | — | — |
| 2016-10-19 | $6.77 | $6.77 | 29,420,200 | — | — |
| 2016-10-18 | $6.73 | $6.73 | 25,314,800 | — | — |
| 2016-10-17 | $6.67 | $6.67 | 24,261,500 | — | — |
| 2016-10-14 | $6.75 | $6.75 | 66,934,400 | — | — |
| 2016-10-13 | $6.49 | $6.49 | 30,401,700 | — | — |
| 2016-10-12 | $6.62 | $6.62 | 33,592,700 | — | — |
| 2016-10-11 | $6.50 | $6.50 | 32,510,800 | — | — |
| 2016-10-10 | $6.84 | $6.84 | 13,800,500 | — | — |
| 2016-10-07 | $6.75 | $6.75 | 33,059,000 | — | — |
| 2016-10-06 | $6.96 | $6.96 | 27,059,700 | — | — |
| 2016-10-05 | $6.78 | $6.78 | 31,235,600 | — | — |
| 2016-10-04 | $6.97 | $6.97 | 25,770,000 | — | — |
| 2016-10-03 | $6.95 | $6.95 | 30,456,700 | — | — |
| 2016-09-30 | $6.91 | $6.91 | 47,453,100 | — | — |
| 2016-09-29 | $6.67 | $6.67 | 30,746,100 | — | — |
| 2016-09-28 | $6.59 | $6.59 | 27,878,300 | — | — |
| 2016-09-27 | $6.54 | $6.54 | 30,035,900 | — | — |
| 2016-09-26 | $6.32 | $6.32 | 29,875,800 | — | — |
| 2016-09-23 | $6.55 | $6.55 | 61,022,400 | — | — |
| 2016-09-22 | $6.37 | $6.37 | 35,848,200 | — | — |
| 2016-09-21 | $6.29 | $6.29 | 33,450,000 | — | — |
| 2016-09-20 | $6.17 | $6.17 | 28,990,900 | — | — |
| 2016-09-19 | $6.16 | $6.16 | 37,837,200 | — | — |
| 2016-09-16 | $6.05 | $6.05 | 47,829,400 | — | — |
| 2016-09-15 | $6.02 | $6.02 | 52,669,500 | — | — |
| 2016-09-14 | $6.04 | $6.04 | 64,251,100 | — | — |
| 2016-09-13 | $5.74 | $5.74 | 50,819,500 | — | — |
| 2016-09-12 | $5.94 | $5.94 | 78,014,400 | — | — |
| 2016-09-09 | $5.90 | $5.90 | 170,828,000 | — | — |
| 2016-09-08 | $6.23 | $6.23 | 90,814,700 | — | — |
| 2016-09-07 | $6.84 | $6.84 | 57,721,900 | — | — |
| 2016-09-06 | $7.34 | $7.34 | 24,994,600 | — | — |
| 2016-09-02 | $7.51 | $7.51 | 18,538,400 | — | — |
| 2016-09-01 | $7.35 | $7.35 | 22,284,600 | — | — |
| 2016-08-31 | $7.40 | $7.40 | 18,808,800 | — | — |
| 2016-08-30 | $7.49 | $7.49 | 16,088,100 | — | — |
| 2016-08-29 | $7.59 | $7.59 | 16,916,300 | — | — |
| 2016-08-26 | $7.67 | $7.67 | 31,387,900 | — | — |
| 2016-08-25 | $7.47 | $7.47 | 16,451,300 | — | — |
| 2016-08-24 | $7.43 | $7.43 | 22,943,900 | — | — |
| 2016-08-23 | $7.67 | $7.67 | 27,531,100 | — | — |
| 2016-08-22 | $7.58 | $7.58 | 41,519,200 | — | — |
| 2016-08-19 | $7.62 | $7.62 | 75,129,300 | — | — |
| 2016-08-18 | $7.04 | $7.04 | 30,783,300 | — | — |
| 2016-08-17 | $6.68 | $6.68 | 13,791,300 | — | — |
| 2016-08-16 | $6.78 | $6.78 | 26,768,800 | — | — |
| 2016-08-15 | $6.95 | $6.95 | 28,339,400 | — | — |
| 2016-08-12 | $6.73 | $6.73 | 25,466,400 | — | — |
| 2016-08-11 | $6.58 | $6.58 | 13,240,300 | — | — |
| 2016-08-10 | $6.49 | $6.49 | 29,070,700 | — | — |
| 2016-08-09 | $6.60 | $6.60 | 16,772,400 | — | — |
| 2016-08-08 | $6.68 | $6.68 | 21,462,200 | — | — |
| 2016-08-05 | $6.61 | $6.61 | 20,164,000 | — | — |
| 2016-08-04 | $6.47 | $6.47 | 22,411,000 | — | — |
| 2016-08-03 | $6.30 | $6.30 | 23,807,800 | — | — |
| 2016-08-02 | $6.26 | $6.26 | 40,816,400 | — | — |
| 2016-08-01 | $6.64 | $6.64 | 26,729,000 | — | — |
| 2016-07-29 | $6.86 | $6.86 | 22,580,500 | — | — |
| 2016-07-28 | $6.82 | $6.82 | 27,515,600 | — | — |
| 2016-07-27 | $6.85 | $6.85 | 38,567,300 | — | — |
| 2016-07-26 | $6.98 | $6.98 | 81,230,600 | — | — |
| 2016-07-25 | $6.70 | $6.70 | 118,328,600 | — | — |
| 2016-07-22 | $5.84 | $5.84 | 101,838,300 | — | — |
| 2016-07-21 | $5.22 | $5.22 | 40,242,000 | — | — |
| 2016-07-20 | $5.41 | $5.41 | 20,102,400 | — | — |
| 2016-07-19 | $5.41 | $5.41 | 23,439,600 | — | — |
| 2016-07-18 | $5.51 | $5.51 | 38,619,400 | — | — |
| 2016-07-15 | $5.14 | $5.14 | 14,219,300 | — | — |
| 2016-07-14 | $5.17 | $5.17 | 20,050,100 | — | — |
| 2016-07-13 | $5.09 | $5.09 | 14,032,500 | — | — |
| 2016-07-12 | $5.14 | $5.14 | 20,832,500 | — | — |
| 2016-07-11 | $5.01 | $5.01 | 21,027,900 | — | — |
| 2016-07-08 | $5.10 | $5.10 | 28,140,700 | — | — |
| 2016-07-07 | $5.02 | $5.02 | 15,813,800 | — | — |
| 2016-07-06 | $5.04 | $5.04 | 19,392,900 | — | — |
| 2016-07-05 | $4.96 | $4.96 | 16,332,500 | — | — |
| 2016-07-01 | $5.07 | $5.07 | 18,255,900 | — | — |
| 2016-06-30 | $5.14 | $5.14 | 26,124,800 | — | — |
| 2016-06-29 | $5.13 | $5.13 | 33,118,300 | — | — |
| 2016-06-28 | $5.12 | $5.12 | 29,221,400 | — | — |
| 2016-06-27 | $4.72 | $4.72 | 31,025,300 | — | — |
| 2016-06-24 | $4.88 | $4.88 | 36,735,200 | — | — |
| 2016-06-23 | $5.21 | $5.21 | 29,159,200 | — | — |
| 2016-06-22 | $5.02 | $5.02 | 47,943,300 | — | — |
| 2016-06-21 | $5.45 | $5.45 | 35,864,600 | — | — |
| 2016-06-20 | $5.10 | $5.10 | 43,541,300 | — | — |
| 2016-06-17 | $5.26 | $5.26 | 64,894,100 | — | — |
| 2016-06-16 | $4.75 | $4.75 | 34,182,700 | — | — |
| 2016-06-15 | $4.42 | $4.42 | 11,575,300 | — | — |
| 2016-06-14 | $4.39 | $4.39 | 16,757,400 | — | — |
| 2016-06-13 | $4.40 | $4.40 | 13,500,700 | — | — |
| 2016-06-10 | $4.32 | $4.32 | 15,106,500 | — | — |
| 2016-06-09 | $4.52 | $4.52 | 16,219,100 | — | — |
| 2016-06-08 | $4.46 | $4.46 | 16,074,300 | — | — |
| 2016-06-07 | $4.51 | $4.51 | 20,676,200 | — | — |
| 2016-06-06 | $4.47 | $4.47 | 21,329,600 | — | — |
| 2016-06-03 | $4.16 | $4.16 | 17,561,800 | — | — |
| 2016-06-02 | $4.24 | $4.24 | 35,335,000 | — | — |
| 2016-06-01 | $4.43 | $4.43 | 29,696,400 | — | — |
| 2016-05-31 | $4.57 | $4.57 | 25,379,200 | — | — |
| 2016-05-27 | $4.60 | $4.60 | 34,429,600 | — | — |
| 2016-05-26 | $4.35 | $4.35 | 22,625,700 | — | — |
| 2016-05-25 | $4.18 | $4.18 | 24,703,600 | — | — |
| 2016-05-24 | $4.20 | $4.20 | 34,283,900 | — | — |
| 2016-05-23 | $4.04 | $4.04 | 35,467,000 | — | — |
| 2016-05-20 | $3.87 | $3.87 | 13,799,600 | — | — |
| 2016-05-19 | $3.77 | $3.77 | 17,696,900 | — | — |
| 2016-05-18 | $3.84 | $3.84 | 19,487,500 | — | — |
| 2016-05-17 | $3.79 | $3.79 | 20,066,100 | — | — |
| 2016-05-16 | $3.79 | $3.79 | 14,703,800 | — | — |
| 2016-05-13 | $3.67 | $3.67 | 16,470,100 | — | — |
| 2016-05-12 | $3.59 | $3.59 | 9,255,800 | — | — |
| 2016-05-11 | $3.65 | $3.65 | 7,540,300 | — | — |
| 2016-05-10 | $3.64 | $3.64 | 9,415,100 | — | — |
| 2016-05-09 | $3.65 | $3.65 | 16,299,400 | — | — |
| 2016-05-06 | $3.68 | $3.68 | 11,839,300 | — | — |
| 2016-05-05 | $3.66 | $3.66 | 21,529,600 | — | — |
| 2016-05-04 | $3.60 | $3.60 | 8,688,500 | — | — |
| 2016-05-03 | $3.60 | $3.60 | 13,784,800 | — | — |
| 2016-05-02 | $3.74 | $3.74 | 16,972,800 | — | — |
| 2016-04-29 | $3.55 | $3.55 | 17,717,800 | — | — |
| 2016-04-28 | $3.61 | $3.61 | 20,230,000 | — | — |
| 2016-04-27 | $3.73 | $3.73 | 24,186,800 | — | — |
| 2016-04-26 | $3.66 | $3.66 | 36,336,900 | — | — |
| 2016-04-25 | $3.45 | $3.45 | 80,607,900 | — | — |
| 2016-04-22 | $3.99 | $3.99 | 143,265,300 | — | — |
| 2016-04-21 | $2.62 | $2.62 | 13,957,200 | — | — |
| 2016-04-20 | $2.70 | $2.70 | 7,926,100 | — | — |
| 2016-04-19 | $2.62 | $2.62 | 11,719,900 | — | — |
| 2016-04-18 | $2.76 | $2.76 | 8,938,800 | — | — |
| 2016-04-15 | $2.70 | $2.70 | 7,487,500 | — | — |
| 2016-04-14 | $2.72 | $2.72 | 8,985,300 | — | — |
| 2016-04-13 | $2.80 | $2.80 | 8,048,000 | — | — |
| 2016-04-12 | $2.81 | $2.81 | 16,131,900 | — | — |
| 2016-04-11 | $2.76 | $2.76 | 9,045,100 | — | — |
| 2016-04-08 | $2.74 | $2.74 | 8,489,000 | — | — |
| 2016-04-07 | $2.64 | $2.64 | 13,479,200 | — | — |
| 2016-04-06 | $2.80 | $2.80 | 12,534,600 | — | — |
| 2016-04-05 | $2.76 | $2.76 | 9,640,200 | — | — |
| 2016-04-04 | $2.83 | $2.83 | 5,591,100 | — | — |
| 2016-04-01 | $2.83 | $2.83 | 8,257,700 | — | — |
| 2016-03-31 | $2.85 | $2.85 | 9,071,500 | — | — |
| 2016-03-30 | $2.86 | $2.86 | 14,945,900 | — | — |
| 2016-03-29 | $2.86 | $2.86 | 13,616,200 | — | — |
| 2016-03-28 | $2.78 | $2.78 | 7,683,700 | — | — |
| 2016-03-24 | $2.79 | $2.79 | 10,040,200 | — | — |
| 2016-03-23 | $2.68 | $2.68 | 10,167,100 | — | — |
| 2016-03-22 | $2.79 | $2.79 | 10,315,800 | — | — |
| 2016-03-21 | $2.80 | $2.80 | 13,464,900 | — | — |
| 2016-03-18 | $2.93 | $2.93 | 26,330,500 | — | — |
| 2016-03-17 | $2.80 | $2.80 | 29,000,800 | — | — |
| 2016-03-16 | $2.63 | $2.63 | 13,015,700 | — | — |
| 2016-03-15 | $2.49 | $2.49 | 21,573,600 | — | — |
| 2016-03-14 | $2.72 | $2.72 | 33,848,000 | — | — |
| 2016-03-11 | $2.52 | $2.52 | 21,382,400 | — | — |
| 2016-03-10 | $2.26 | $2.26 | 9,603,500 | — | — |
| 2016-03-09 | $2.26 | $2.26 | 13,082,400 | — | — |
| 2016-03-08 | $2.30 | $2.30 | 10,026,900 | — | — |
| 2016-03-07 | $2.47 | $2.47 | 8,754,300 | — | — |
| 2016-03-04 | $2.37 | $2.37 | 15,449,000 | — | — |
| 2016-03-03 | $2.46 | $2.46 | 22,092,400 | — | — |
| 2016-03-02 | $2.32 | $2.32 | 10,845,700 | — | — |
| 2016-03-01 | $2.18 | $2.18 | 9,011,200 | — | — |
| 2016-02-29 | $2.14 | $2.14 | 11,400,300 | — | — |
| 2016-02-26 | $2.07 | $2.07 | 7,911,500 | — | — |
| 2016-02-25 | $2.03 | $2.03 | 5,614,400 | — | — |
| 2016-02-24 | $2.02 | $2.02 | 6,906,200 | — | — |
| 2016-02-23 | $1.97 | $1.97 | 6,710,600 | — | — |
| 2016-02-22 | $2.01 | $2.01 | 9,895,500 | — | — |
| 2016-02-19 | $1.91 | $1.91 | 7,784,100 | — | — |
| 2016-02-18 | $1.91 | $1.91 | 10,823,400 | — | — |
| 2016-02-17 | $1.90 | $1.90 | 13,770,200 | — | — |
| 2016-02-16 | $1.83 | $1.83 | 11,853,400 | — | — |
| 2016-02-12 | $1.83 | $1.83 | 9,957,300 | — | — |
| 2016-02-11 | $1.86 | $1.86 | 7,858,300 | — | — |
| 2016-02-10 | $1.84 | $1.84 | 9,466,100 | — | — |
| 2016-02-09 | $1.90 | $1.90 | 14,991,500 | — | — |
| 2016-02-08 | $1.93 | $1.93 | 11,589,000 | — | — |
| 2016-02-05 | $1.98 | $1.98 | 7,914,400 | — | — |
| 2016-02-04 | $2.09 | $2.09 | 8,284,800 | — | — |
| 2016-02-03 | $2.07 | $2.07 | 9,978,600 | — | — |
| 2016-02-02 | $1.99 | $1.99 | 11,224,100 | — | — |
| 2016-02-01 | $2.14 | $2.14 | 8,816,100 | — | — |
| 2016-01-29 | $2.20 | $2.20 | 11,998,100 | — | — |
| 2016-01-28 | $2.08 | $2.08 | 7,118,400 | — | — |
| 2016-01-27 | $2.13 | $2.13 | 10,833,200 | — | — |
| 2016-01-26 | $2.07 | $2.07 | 11,097,400 | — | — |
| 2016-01-25 | $2.12 | $2.12 | 13,080,900 | — | — |
| 2016-01-22 | $2.02 | $2.02 | 16,245,500 | — | — |
| 2016-01-21 | $2.09 | $2.09 | 26,387,900 | — | — |
| 2016-01-20 | $1.80 | $1.80 | 29,243,600 | — | — |
| 2016-01-19 | $1.95 | $1.95 | 18,978,900 | — | — |
| 2016-01-15 | $2.03 | $2.03 | 21,199,300 | — | — |
| 2016-01-14 | $2.21 | $2.21 | 15,666,600 | — | — |
| 2016-01-13 | $2.25 | $2.25 | 12,749,700 | — | — |
| 2016-01-12 | $2.39 | $2.39 | 17,986,100 | — | — |
| 2016-01-11 | $2.34 | $2.34 | 19,629,300 | — | — |
| 2016-01-08 | $2.14 | $2.14 | 31,822,400 | — | — |
| 2016-01-07 | $2.28 | $2.28 | 22,203,500 | — | — |
| 2016-01-06 | $2.51 | $2.51 | 23,759,400 | — | — |
| 2016-01-05 | $2.75 | $2.75 | 12,972,300 | — | — |
| 2016-01-04 | $2.77 | $2.77 | 32,516,800 | — | — |