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
- 1999-02-04 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 | $6.89 | $6.89 | 12,521,800 | — | — |
| 2016-12-29 | $6.95 | $6.95 | 8,765,900 | — | — |
| 2016-12-28 | $7.00 | $7.00 | 8,734,300 | — | — |
| 2016-12-27 | $7.08 | $7.08 | 9,803,900 | — | — |
| 2016-12-23 | $7.02 | $7.02 | 8,968,400 | — | — |
| 2016-12-22 | $7.17 | $7.17 | 14,925,000 | — | — |
| 2016-12-21 | $7.30 | $7.30 | 7,350,800 | — | — |
| 2016-12-20 | $7.50 | $7.50 | 17,447,800 | — | — |
| 2016-12-19 | $7.71 | $7.71 | 8,570,700 | — | — |
| 2016-12-16 | $7.58 | $7.58 | 4,646,000 | — | — |
| 2016-12-15 | $7.63 | $7.63 | 6,048,000 | — | — |
| 2016-12-14 | $7.70 | $7.70 | 4,406,000 | — | — |
| 2016-12-13 | $7.83 | $7.83 | 4,457,100 | — | — |
| 2016-12-12 | $7.76 | $7.76 | 2,806,100 | — | — |
| 2016-12-09 | $7.81 | $7.81 | 3,247,200 | — | — |
| 2016-12-08 | $7.83 | $7.83 | 5,326,200 | — | — |
| 2016-12-07 | $7.63 | $7.63 | 1,974,500 | — | — |
| 2016-12-06 | $7.57 | $7.57 | 2,068,400 | — | — |
| 2016-12-05 | $7.62 | $7.62 | 3,343,100 | — | — |
| 2016-12-02 | $7.59 | $7.59 | 4,588,400 | — | — |
| 2016-12-01 | $7.52 | $7.52 | 6,980,800 | — | — |
| 2016-11-30 | $7.71 | $7.71 | 6,558,900 | — | — |
| 2016-11-29 | $7.44 | $7.44 | 4,125,800 | — | — |
| 2016-11-28 | $7.46 | $7.46 | 3,190,200 | — | — |
| 2016-11-25 | $7.49 | $7.49 | 2,293,500 | — | — |
| 2016-11-23 | $7.47 | $7.47 | 3,371,600 | — | — |
| 2016-11-22 | $7.60 | $7.60 | 7,049,700 | — | — |
| 2016-11-21 | $7.59 | $7.59 | 6,259,300 | — | — |
| 2016-11-18 | $7.57 | $7.57 | 3,391,400 | — | — |
| 2016-11-17 | $7.49 | $7.49 | 3,036,900 | — | — |
| 2016-11-16 | $7.56 | $7.56 | 8,154,100 | — | — |
| 2016-11-15 | $7.52 | $7.52 | 4,000,300 | — | — |
| 2016-11-14 | $7.30 | $7.30 | 6,452,500 | — | — |
| 2016-11-11 | $7.27 | $7.27 | 3,203,700 | — | — |
| 2016-11-10 | $7.17 | $7.17 | 4,420,400 | — | — |
| 2016-11-09 | $7.15 | $7.15 | 4,343,300 | — | — |
| 2016-11-08 | $7.11 | $7.11 | 2,113,800 | — | — |
| 2016-11-07 | $7.06 | $7.06 | 2,212,300 | — | — |
| 2016-11-04 | $6.97 | $6.97 | 2,120,800 | — | — |
| 2016-11-03 | $7.00 | $7.00 | 2,235,300 | — | — |
| 2016-11-02 | $7.02 | $7.02 | 2,870,900 | — | — |
| 2016-11-01 | $7.07 | $7.07 | 4,206,800 | — | — |
| 2016-10-31 | $7.05 | $7.05 | 2,355,100 | — | — |
| 2016-10-28 | $7.09 | $7.09 | 3,730,400 | — | — |
| 2016-10-27 | $7.14 | $7.14 | 2,977,000 | — | — |
| 2016-10-26 | $7.26 | $7.26 | 3,072,400 | — | — |
| 2016-10-25 | $7.27 | $7.27 | 2,635,800 | — | — |
| 2016-10-24 | $7.35 | $7.35 | 2,080,300 | — | — |
| 2016-10-21 | $7.37 | $7.37 | 2,214,900 | — | — |
| 2016-10-20 | $7.48 | $7.48 | 1,766,900 | — | — |
| 2016-10-19 | $7.46 | $7.46 | 2,124,600 | — | — |
| 2016-10-18 | $7.42 | $7.42 | 1,746,300 | — | — |
| 2016-10-17 | $7.37 | $7.37 | 2,670,600 | — | — |
| 2016-10-14 | $7.49 | $7.49 | 2,597,000 | — | — |
| 2016-10-13 | $7.47 | $7.47 | 2,911,600 | — | — |
| 2016-10-12 | $7.60 | $7.60 | 11,443,200 | — | — |
| 2016-10-11 | $7.67 | $7.67 | 3,714,100 | — | — |
| 2016-10-10 | $7.89 | $7.89 | 2,323,400 | — | — |
| 2016-10-07 | $7.86 | $7.86 | 2,594,800 | — | — |
| 2016-10-06 | $7.94 | $7.94 | 6,948,100 | — | — |
| 2016-10-05 | $7.66 | $7.66 | 3,120,000 | — | — |
| 2016-10-04 | $7.66 | $7.66 | 4,476,300 | — | — |
| 2016-10-03 | $7.85 | $7.85 | 3,971,200 | — | — |
| 2016-09-30 | $7.98 | $7.98 | 5,706,100 | — | — |
| 2016-09-29 | $7.94 | $7.94 | 11,351,200 | — | — |
| 2016-09-28 | $8.33 | $8.33 | 23,407,300 | — | — |
| 2016-09-27 | $7.88 | $7.88 | 4,510,200 | — | — |
| 2016-09-26 | $7.82 | $7.82 | 4,531,100 | — | — |
| 2016-09-23 | $7.91 | $7.91 | 2,522,800 | — | — |
| 2016-09-22 | $7.89 | $7.89 | 3,533,100 | — | — |
| 2016-09-21 | $7.77 | $7.77 | 3,714,900 | — | — |
| 2016-09-20 | $7.55 | $7.55 | 3,708,500 | — | — |
| 2016-09-19 | $7.35 | $7.35 | 2,872,600 | — | — |
| 2016-09-16 | $7.21 | $7.21 | 2,843,300 | — | — |
| 2016-09-15 | $7.24 | $7.24 | 2,714,100 | — | — |
| 2016-09-14 | $7.22 | $7.22 | 2,764,600 | — | — |
| 2016-09-13 | $7.26 | $7.26 | 4,814,600 | — | — |
| 2016-09-12 | $7.60 | $7.60 | 3,003,200 | — | — |
| 2016-09-09 | $7.57 | $7.57 | 5,149,700 | — | — |
| 2016-09-08 | $7.63 | $7.63 | 2,895,500 | — | — |
| 2016-09-07 | $7.68 | $7.68 | 2,138,000 | — | — |
| 2016-09-06 | $7.69 | $7.69 | 1,548,200 | — | — |
| 2016-09-02 | $7.70 | $7.70 | 1,894,100 | — | — |
| 2016-09-01 | $7.61 | $7.61 | 2,032,100 | — | — |
| 2016-08-31 | $7.59 | $7.59 | 4,109,100 | — | — |
| 2016-08-30 | $7.87 | $7.87 | 3,011,700 | — | — |
| 2016-08-29 | $7.92 | $7.92 | 2,091,000 | — | — |
| 2016-08-26 | $7.97 | $7.97 | 2,429,200 | — | — |
| 2016-08-25 | $7.98 | $7.98 | 2,776,700 | — | — |
| 2016-08-24 | $7.94 | $7.94 | 3,688,800 | — | — |
| 2016-08-23 | $8.00 | $8.00 | 1,928,800 | — | — |
| 2016-08-22 | $8.02 | $8.02 | 2,990,700 | — | — |
| 2016-08-19 | $8.03 | $8.03 | 2,542,700 | — | — |
| 2016-08-18 | $8.16 | $8.16 | 5,724,400 | — | — |
| 2016-08-17 | $8.23 | $8.23 | 3,294,900 | — | — |
| 2016-08-16 | $8.23 | $8.23 | 3,243,400 | — | — |
| 2016-08-15 | $8.17 | $8.17 | 5,322,200 | — | — |
| 2016-08-12 | $8.08 | $8.08 | 10,475,600 | — | — |
| 2016-08-11 | $7.88 | $7.88 | 2,778,200 | — | — |
| 2016-08-10 | $7.83 | $7.83 | 4,351,800 | — | — |
| 2016-08-09 | $7.76 | $7.76 | 3,157,900 | — | — |
| 2016-08-08 | $7.81 | $7.81 | 3,420,100 | — | — |
| 2016-08-05 | $7.75 | $7.75 | 2,906,700 | — | — |
| 2016-08-04 | $7.76 | $7.76 | 2,813,200 | — | — |
| 2016-08-03 | $7.78 | $7.78 | 6,087,800 | — | — |
| 2016-08-02 | $7.71 | $7.71 | 6,801,900 | — | — |
| 2016-08-01 | $7.91 | $7.91 | 6,286,000 | — | — |
| 2016-07-29 | $7.60 | $7.60 | 4,968,000 | — | — |
| 2016-07-28 | $7.62 | $7.62 | 6,759,700 | — | — |
| 2016-07-27 | $7.58 | $7.58 | 7,812,700 | — | — |
| 2016-07-26 | $7.23 | $7.23 | 6,293,900 | — | — |
| 2016-07-25 | $7.08 | $7.08 | 5,322,900 | — | — |
| 2016-07-22 | $6.88 | $6.88 | 2,355,300 | — | — |
| 2016-07-21 | $6.84 | $6.84 | 5,269,500 | — | — |
| 2016-07-20 | $6.76 | $6.76 | 6,245,600 | — | — |
| 2016-07-19 | $6.67 | $6.67 | 3,752,800 | — | — |
| 2016-07-18 | $6.73 | $6.73 | 2,522,700 | — | — |
| 2016-07-15 | $6.65 | $6.65 | 3,923,800 | — | — |
| 2016-07-14 | $6.69 | $6.69 | 2,560,300 | — | — |
| 2016-07-13 | $6.69 | $6.69 | 2,724,400 | — | — |
| 2016-07-12 | $6.76 | $6.76 | 2,744,400 | — | — |
| 2016-07-11 | $6.69 | $6.69 | 2,946,500 | — | — |
| 2016-07-08 | $6.66 | $6.66 | 3,373,500 | — | — |
| 2016-07-07 | $6.50 | $6.50 | 2,980,100 | — | — |
| 2016-07-06 | $6.52 | $6.52 | 3,137,800 | — | — |
| 2016-07-05 | $6.54 | $6.54 | 3,416,900 | — | — |
| 2016-07-01 | $6.76 | $6.76 | 2,252,400 | — | — |
| 2016-06-30 | $6.71 | $6.71 | 2,880,100 | — | — |
| 2016-06-29 | $6.64 | $6.64 | 3,547,300 | — | — |
| 2016-06-28 | $6.48 | $6.48 | 4,464,500 | — | — |
| 2016-06-27 | $6.29 | $6.29 | 6,200,400 | — | — |
| 2016-06-24 | $6.67 | $6.67 | 6,313,500 | — | — |
| 2016-06-23 | $7.00 | $7.00 | 10,006,000 | — | — |
| 2016-06-22 | $6.74 | $6.74 | 8,202,600 | — | — |
| 2016-06-21 | $7.05 | $7.05 | 3,859,000 | — | — |
| 2016-06-20 | $7.06 | $7.06 | 4,664,600 | — | — |
| 2016-06-17 | $7.01 | $7.01 | 4,110,800 | — | — |
| 2016-06-16 | $6.91 | $6.91 | 3,027,400 | — | — |
| 2016-06-15 | $6.84 | $6.84 | 2,496,100 | — | — |
| 2016-06-14 | $6.86 | $6.86 | 2,350,300 | — | — |
| 2016-06-13 | $6.91 | $6.91 | 2,555,900 | — | — |
| 2016-06-10 | $7.00 | $7.00 | 5,719,200 | — | — |
| 2016-06-09 | $7.35 | $7.35 | 3,525,200 | — | — |
| 2016-06-08 | $7.42 | $7.42 | 2,775,700 | — | — |
| 2016-06-07 | $7.43 | $7.43 | 3,000,900 | — | — |
| 2016-06-06 | $7.40 | $7.40 | 2,778,000 | — | — |
| 2016-06-03 | $7.26 | $7.26 | 3,379,900 | — | — |
| 2016-06-02 | $7.31 | $7.31 | 2,450,800 | — | — |
| 2016-06-01 | $7.25 | $7.25 | 3,125,600 | — | — |
| 2016-05-31 | $7.27 | $7.27 | 4,592,600 | — | — |
| 2016-05-27 | $7.23 | $7.23 | 3,009,400 | — | — |
| 2016-05-26 | $7.17 | $7.17 | 3,137,900 | — | — |
| 2016-05-25 | $7.16 | $7.16 | 4,175,600 | — | — |
| 2016-05-24 | $6.94 | $6.94 | 3,067,200 | — | — |
| 2016-05-23 | $6.92 | $6.92 | 3,060,200 | — | — |
| 2016-05-20 | $6.81 | $6.81 | 3,974,500 | — | — |
| 2016-05-19 | $6.69 | $6.69 | 4,417,100 | — | — |
| 2016-05-18 | $6.65 | $6.65 | 3,492,900 | — | — |
| 2016-05-17 | $6.68 | $6.68 | 2,493,700 | — | — |
| 2016-05-16 | $6.70 | $6.70 | 2,501,600 | — | — |
| 2016-05-13 | $6.53 | $6.53 | 2,978,600 | — | — |
| 2016-05-12 | $6.61 | $6.61 | 3,290,200 | — | — |
| 2016-05-11 | $6.68 | $6.68 | 1,932,000 | — | — |
| 2016-05-10 | $6.73 | $6.73 | 3,416,900 | — | — |
| 2016-05-09 | $6.58 | $6.58 | 2,938,700 | — | — |
| 2016-05-06 | $6.69 | $6.69 | 3,435,700 | — | — |
| 2016-05-05 | $6.68 | $6.68 | 2,929,100 | — | — |
| 2016-05-04 | $6.76 | $6.76 | 4,194,800 | — | — |
| 2016-05-03 | $6.86 | $6.86 | 4,959,600 | — | — |
| 2016-05-02 | $7.06 | $7.06 | 5,669,300 | — | — |
| 2016-04-29 | $7.06 | $7.06 | 4,642,400 | — | — |
| 2016-04-28 | $7.17 | $7.17 | 3,131,500 | — | — |
| 2016-04-27 | $7.28 | $7.28 | 4,474,000 | — | — |
| 2016-04-26 | $7.20 | $7.20 | 2,859,500 | — | — |
| 2016-04-25 | $7.27 | $7.27 | 6,613,800 | — | — |
| 2016-04-22 | $7.26 | $7.26 | 6,121,900 | — | — |
| 2016-04-21 | $7.10 | $7.10 | 3,103,400 | — | — |
| 2016-04-20 | $7.22 | $7.22 | 6,436,300 | — | — |
| 2016-04-19 | $7.05 | $7.05 | 4,052,200 | — | — |
| 2016-04-18 | $7.10 | $7.10 | 4,143,100 | — | — |
| 2016-04-15 | $7.06 | $7.06 | 4,273,100 | — | — |
| 2016-04-14 | $7.08 | $7.08 | 3,498,800 | — | — |
| 2016-04-13 | $7.20 | $7.20 | 4,759,600 | — | — |
| 2016-04-12 | $7.10 | $7.10 | 4,309,100 | — | — |
| 2016-04-11 | $7.05 | $7.05 | 4,367,600 | — | — |
| 2016-04-08 | $7.06 | $7.06 | 4,322,700 | — | — |
| 2016-04-07 | $6.98 | $6.98 | 4,925,000 | — | — |
| 2016-04-06 | $7.10 | $7.10 | 7,157,600 | — | — |
| 2016-04-05 | $7.12 | $7.12 | 6,051,600 | — | — |
| 2016-04-04 | $7.28 | $7.28 | 13,102,900 | — | — |
| 2016-04-01 | $7.48 | $7.48 | 24,356,600 | — | — |
| 2016-03-31 | $8.09 | $8.09 | 8,186,100 | — | — |
| 2016-03-30 | $8.01 | $8.01 | 5,780,500 | — | — |
| 2016-03-29 | $7.87 | $7.87 | 5,344,500 | — | — |
| 2016-03-28 | $7.61 | $7.61 | 2,897,100 | — | — |
| 2016-03-24 | $7.59 | $7.59 | 4,550,300 | — | — |
| 2016-03-23 | $7.69 | $7.69 | 6,080,500 | — | — |
| 2016-03-22 | $7.94 | $7.94 | 2,736,500 | — | — |
| 2016-03-21 | $8.04 | $8.04 | 3,551,800 | — | — |
| 2016-03-18 | $8.05 | $8.05 | 3,369,000 | — | — |
| 2016-03-17 | $8.10 | $8.10 | 5,784,000 | — | — |
| 2016-03-16 | $7.94 | $7.94 | 4,735,100 | — | — |
| 2016-03-15 | $7.88 | $7.88 | 4,925,600 | — | — |
| 2016-03-14 | $8.00 | $8.00 | 3,650,500 | — | — |
| 2016-03-11 | $8.05 | $8.05 | 4,087,100 | — | — |
| 2016-03-10 | $7.96 | $7.96 | 5,196,100 | — | — |
| 2016-03-09 | $8.24 | $8.24 | 4,791,000 | — | — |
| 2016-03-08 | $8.14 | $8.14 | 5,251,200 | — | — |
| 2016-03-07 | $8.26 | $8.26 | 6,520,300 | — | — |
| 2016-03-04 | $7.93 | $7.93 | 6,673,400 | — | — |
| 2016-03-03 | $7.84 | $7.84 | 4,444,100 | — | — |
| 2016-03-02 | $7.80 | $7.80 | 3,812,200 | — | — |
| 2016-03-01 | $7.69 | $7.69 | 6,165,500 | — | — |
| 2016-02-29 | $7.81 | $7.81 | 8,295,300 | — | — |
| 2016-02-26 | $7.46 | $7.46 | 4,052,800 | — | — |
| 2016-02-25 | $7.26 | $7.26 | 3,926,300 | — | — |
| 2016-02-24 | $7.34 | $7.34 | 4,170,400 | — | — |
| 2016-02-23 | $7.26 | $7.26 | 2,950,600 | — | — |
| 2016-02-22 | $7.29 | $7.29 | 3,749,600 | — | — |
| 2016-02-19 | $7.13 | $7.13 | 4,014,100 | — | — |
| 2016-02-18 | $7.19 | $7.19 | 5,625,200 | — | — |
| 2016-02-17 | $7.19 | $7.19 | 5,601,800 | — | — |
| 2016-02-16 | $6.95 | $6.95 | 3,131,200 | — | — |
| 2016-02-12 | $6.68 | $6.68 | 3,819,500 | — | — |
| 2016-02-11 | $6.62 | $6.62 | 5,724,700 | — | — |
| 2016-02-10 | $6.64 | $6.64 | 4,746,900 | — | — |
| 2016-02-09 | $6.72 | $6.72 | 4,712,800 | — | — |
| 2016-02-08 | $6.80 | $6.80 | 5,160,700 | — | — |
| 2016-02-05 | $7.09 | $7.09 | 5,044,400 | — | — |
| 2016-02-04 | $7.40 | $7.40 | 5,725,300 | — | — |
| 2016-02-03 | $7.18 | $7.18 | 6,081,200 | — | — |
| 2016-02-02 | $6.91 | $6.91 | 5,354,600 | — | — |
| 2016-02-01 | $7.07 | $7.07 | 4,433,400 | — | — |
| 2016-01-29 | $7.12 | $7.12 | 4,408,400 | — | — |
| 2016-01-28 | $6.87 | $6.87 | 4,222,100 | — | — |
| 2016-01-27 | $6.88 | $6.88 | 4,781,700 | — | — |
| 2016-01-26 | $7.02 | $7.02 | 5,357,200 | — | — |
| 2016-01-25 | $6.82 | $6.82 | 5,960,800 | — | — |
| 2016-01-22 | $7.01 | $7.01 | 7,438,000 | — | — |
| 2016-01-21 | $6.88 | $6.88 | 11,963,300 | — | — |
| 2016-01-20 | $6.90 | $6.90 | 14,276,400 | — | — |
| 2016-01-19 | $6.75 | $6.75 | 8,219,900 | — | — |
| 2016-01-15 | $6.99 | $6.99 | 13,887,900 | — | — |
| 2016-01-14 | $7.32 | $7.32 | 13,094,200 | — | — |
| 2016-01-13 | $7.08 | $7.08 | 9,927,800 | — | — |
| 2016-01-12 | $7.38 | $7.38 | 9,130,700 | — | — |
| 2016-01-11 | $7.52 | $7.52 | 10,784,200 | — | — |
| 2016-01-08 | $7.71 | $7.71 | 10,399,300 | — | — |
| 2016-01-07 | $8.00 | $8.00 | 13,901,200 | — | — |
| 2016-01-06 | $8.74 | $8.74 | 7,696,500 | — | — |
| 2016-01-05 | $8.86 | $8.86 | 7,446,800 | — | — |
| 2016-01-04 | $9.14 | $9.14 | 10,952,500 | — | — |