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
- 2002-08-02 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 | $6.60 | $11.40 | 10,410,180 | — | — |
| 2016-12-29 | $6.68 | $11.54 | 10,234,884 | — | — |
| 2016-12-28 | $6.56 | $11.33 | 14,676,420 | — | — |
| 2016-12-27 | $6.30 | $10.87 | 13,053,216 | — | — |
| 2016-12-23 | $6.28 | $10.85 | 14,489,640 | — | — |
| 2016-12-22 | $6.12 | $10.57 | 11,728,200 | — | — |
| 2016-12-21 | $6.11 | $10.45 | 9,087,144 | — | — |
| 2016-12-20 | $6.15 | $10.51 | 16,601,508 | — | — |
| 2016-12-19 | $5.96 | $10.19 | 16,942,596 | — | — |
| 2016-12-16 | $6.05 | $10.33 | 16,870,128 | — | — |
| 2016-12-15 | $6.17 | $10.54 | 34,538,460 | — | — |
| 2016-12-14 | $6.10 | $10.42 | 19,234,908 | — | — |
| 2016-12-13 | $6.28 | $10.73 | 43,440,276 | — | — |
| 2016-12-12 | $6.21 | $10.62 | 29,743,164 | — | — |
| 2016-12-09 | $6.46 | $11.05 | 19,541,940 | — | — |
| 2016-12-08 | $6.39 | $10.92 | 19,874,316 | — | — |
| 2016-12-07 | $6.38 | $10.90 | 22,940,808 | — | — |
| 2016-12-06 | $6.39 | $10.92 | 13,353,516 | — | — |
| 2016-12-05 | $6.29 | $10.75 | 13,752,552 | — | — |
| 2016-12-02 | $6.18 | $10.57 | 14,699,520 | — | — |
| 2016-12-01 | $6.06 | $10.35 | 29,242,884 | — | — |
| 2016-11-30 | $6.55 | $11.19 | 23,454,816 | — | — |
| 2016-11-29 | $6.44 | $11.00 | 15,665,364 | — | — |
| 2016-11-28 | $6.64 | $11.33 | 15,425,916 | — | — |
| 2016-11-25 | $6.48 | $11.08 | 7,428,300 | — | — |
| 2016-11-23 | $6.61 | $11.28 | 13,462,284 | — | — |
| 2016-11-22 | $6.64 | $11.35 | 23,455,212 | — | — |
| 2016-11-21 | $6.61 | $11.30 | 21,962,028 | — | — |
| 2016-11-18 | $6.50 | $11.10 | 13,712,160 | — | — |
| 2016-11-17 | $6.35 | $10.84 | 14,837,064 | — | — |
| 2016-11-16 | $6.55 | $11.18 | 19,693,608 | — | — |
| 2016-11-15 | $6.71 | $11.46 | 19,801,584 | — | — |
| 2016-11-14 | $6.44 | $11.00 | 34,151,436 | — | — |
| 2016-11-11 | $6.52 | $11.14 | 31,578,624 | — | — |
| 2016-11-10 | $6.48 | $11.08 | 32,431,740 | — | — |
| 2016-11-09 | $7.45 | $12.72 | 19,286,652 | — | — |
| 2016-11-08 | $7.79 | $13.30 | 11,107,140 | — | — |
| 2016-11-07 | $7.77 | $13.28 | 12,495,252 | — | — |
| 2016-11-04 | $7.39 | $12.62 | 14,848,284 | — | — |
| 2016-11-03 | $7.38 | $12.60 | 14,065,128 | — | — |
| 2016-11-02 | $7.52 | $12.83 | 8,113,116 | — | — |
| 2016-11-01 | $7.59 | $12.96 | 10,762,620 | — | — |
| 2016-10-31 | $7.89 | $13.46 | 13,991,604 | — | — |
| 2016-10-28 | $7.66 | $13.07 | 12,392,292 | — | — |
| 2016-10-27 | $7.70 | $13.14 | 12,152,580 | — | — |
| 2016-10-26 | $7.62 | $13.01 | 13,220,988 | — | — |
| 2016-10-25 | $7.73 | $13.20 | 15,772,812 | — | — |
| 2016-10-24 | $7.76 | $13.24 | 12,666,060 | — | — |
| 2016-10-21 | $7.74 | $13.22 | 7,980,852 | — | — |
| 2016-10-20 | $7.84 | $13.38 | 15,419,316 | — | — |
| 2016-10-19 | $7.63 | $13.02 | 12,832,776 | — | — |
| 2016-10-18 | $7.70 | $13.15 | 51,290,712 | — | — |
| 2016-10-17 | $7.43 | $12.69 | 14,080,176 | — | — |
| 2016-10-14 | $7.31 | $12.48 | 8,303,460 | — | — |
| 2016-10-13 | $7.31 | $12.48 | 12,351,240 | — | — |
| 2016-10-12 | $7.16 | $12.22 | 41,416,452 | — | — |
| 2016-10-11 | $7.26 | $12.39 | 8,744,736 | — | — |
| 2016-10-10 | $7.27 | $12.40 | 8,597,952 | — | — |
| 2016-10-07 | $7.22 | $12.32 | 12,343,980 | — | — |
| 2016-10-06 | $7.14 | $12.18 | 15,920,388 | — | — |
| 2016-10-05 | $7.14 | $12.18 | 10,317,120 | — | — |
| 2016-10-04 | $7.01 | $11.96 | 18,530,160 | — | — |
| 2016-10-03 | $7.04 | $12.01 | 14,976,060 | — | — |
| 2016-09-30 | $6.87 | $11.47 | 14,097,864 | — | — |
| 2016-09-29 | $6.84 | $11.42 | 18,268,536 | — | — |
| 2016-09-28 | $7.07 | $11.80 | 15,298,932 | — | — |
| 2016-09-27 | $6.99 | $11.67 | 15,738,624 | — | — |
| 2016-09-26 | $6.81 | $11.37 | 8,116,680 | — | — |
| 2016-09-23 | $6.89 | $11.51 | 11,755,920 | — | — |
| 2016-09-22 | $6.93 | $11.57 | 11,998,272 | — | — |
| 2016-09-21 | $6.82 | $11.38 | 17,766,936 | — | — |
| 2016-09-20 | $6.58 | $10.97 | 14,115,948 | — | — |
| 2016-09-19 | $6.46 | $10.79 | 11,878,152 | — | — |
| 2016-09-16 | $6.44 | $10.75 | 21,688,788 | — | — |
| 2016-09-15 | $6.51 | $10.86 | 17,974,176 | — | — |
| 2016-09-14 | $6.32 | $10.55 | 17,820,924 | — | — |
| 2016-09-13 | $6.27 | $10.47 | 22,051,656 | — | — |
| 2016-09-12 | $6.69 | $11.16 | 15,356,220 | — | — |
| 2016-09-09 | $6.60 | $11.01 | 23,426,172 | — | — |
| 2016-09-08 | $7.11 | $11.87 | 15,535,872 | — | — |
| 2016-09-07 | $7.05 | $11.76 | 11,095,260 | — | — |
| 2016-09-06 | $7.05 | $11.76 | 11,976,888 | — | — |
| 2016-09-02 | $6.87 | $11.47 | 14,209,668 | — | — |
| 2016-09-01 | $6.66 | $11.11 | 29,212,392 | — | — |
| 2016-08-31 | $6.76 | $11.27 | 19,695,852 | — | — |
| 2016-08-30 | $6.80 | $11.35 | 10,939,104 | — | — |
| 2016-08-29 | $6.80 | $11.33 | 10,615,572 | — | — |
| 2016-08-26 | $6.60 | $11.01 | 17,240,256 | — | — |
| 2016-08-25 | $6.60 | $11.01 | 11,301,180 | — | — |
| 2016-08-24 | $6.58 | $10.97 | 13,806,144 | — | — |
| 2016-08-23 | $6.58 | $10.98 | 18,782,544 | — | — |
| 2016-08-22 | $6.73 | $11.22 | 10,724,208 | — | — |
| 2016-08-19 | $6.90 | $11.51 | 7,322,700 | — | — |
| 2016-08-18 | $6.89 | $11.50 | 6,704,940 | — | — |
| 2016-08-17 | $6.92 | $11.55 | 12,657,876 | — | — |
| 2016-08-16 | $6.89 | $11.50 | 13,592,700 | — | — |
| 2016-08-15 | $7.02 | $11.70 | 9,859,740 | — | — |
| 2016-08-12 | $6.92 | $11.55 | 10,484,232 | — | — |
| 2016-08-11 | $7.01 | $11.69 | 12,154,296 | — | — |
| 2016-08-10 | $6.79 | $11.32 | 18,653,448 | — | — |
| 2016-08-09 | $6.89 | $11.50 | 12,112,056 | — | — |
| 2016-08-08 | $6.86 | $11.45 | 14,586,528 | — | — |
| 2016-08-05 | $6.92 | $11.54 | 15,284,280 | — | — |
| 2016-08-04 | $6.84 | $11.41 | 15,794,196 | — | — |
| 2016-08-03 | $6.65 | $11.09 | 13,129,512 | — | — |
| 2016-08-02 | $6.44 | $10.74 | 20,420,268 | — | — |
| 2016-08-01 | $6.53 | $10.88 | 9,925,476 | — | — |
| 2016-07-29 | $6.59 | $10.99 | 17,210,688 | — | — |
| 2016-07-28 | $6.30 | $10.49 | 22,377,036 | — | — |
| 2016-07-27 | $6.61 | $11.02 | 13,063,116 | — | — |
| 2016-07-26 | $6.58 | $10.96 | 9,022,992 | — | — |
| 2016-07-25 | $6.61 | $11.02 | 6,744,276 | — | — |
| 2016-07-22 | $6.71 | $11.19 | 10,085,196 | — | — |
| 2016-07-21 | $6.61 | $11.02 | 18,141,684 | — | — |
| 2016-07-20 | $6.73 | $11.22 | 10,404,768 | — | — |
| 2016-07-19 | $6.64 | $11.07 | 10,412,424 | — | — |
| 2016-07-18 | $6.67 | $11.12 | 9,772,224 | — | — |
| 2016-07-15 | $6.55 | $10.91 | 9,694,476 | — | — |
| 2016-07-14 | $6.54 | $10.90 | 19,451,784 | — | — |
| 2016-07-13 | $6.25 | $10.42 | 18,376,512 | — | — |
| 2016-07-12 | $6.10 | $10.16 | 13,838,220 | — | — |
| 2016-07-11 | $6.10 | $10.16 | 12,100,572 | — | — |
| 2016-07-08 | $6.06 | $10.10 | 18,427,068 | — | — |
| 2016-07-07 | $5.76 | $9.60 | 11,950,092 | — | — |
| 2016-07-06 | $5.84 | $9.74 | 12,022,428 | — | — |
| 2016-07-05 | $5.85 | $9.75 | 11,234,124 | — | — |
| 2016-07-01 | $5.99 | $9.99 | 21,501,216 | — | — |
| 2016-06-30 | $5.92 | $9.85 | 15,748,656 | — | — |
| 2016-06-29 | $5.81 | $9.68 | 13,122,780 | — | — |
| 2016-06-28 | $5.58 | $9.30 | 20,550,288 | — | — |
| 2016-06-27 | $5.28 | $8.79 | 26,191,440 | — | — |
| 2016-06-24 | $5.52 | $9.20 | 32,563,872 | — | — |
| 2016-06-23 | $5.80 | $9.65 | 12,308,208 | — | — |
| 2016-06-22 | $5.52 | $9.13 | 15,660,480 | — | — |
| 2016-06-21 | $5.53 | $9.14 | 20,657,736 | — | — |
| 2016-06-20 | $5.47 | $9.04 | 14,519,868 | — | — |
| 2016-06-17 | $5.31 | $8.78 | 12,426,480 | — | — |
| 2016-06-16 | $5.29 | $8.74 | 10,711,008 | — | — |
| 2016-06-15 | $5.19 | $8.58 | 17,445,648 | — | — |
| 2016-06-14 | $5.15 | $8.52 | 18,480,396 | — | — |
| 2016-06-13 | $5.33 | $8.80 | 21,941,172 | — | — |
| 2016-06-10 | $5.28 | $8.73 | 8,925,708 | — | — |
| 2016-06-09 | $5.53 | $9.14 | 11,908,908 | — | — |
| 2016-06-08 | $5.61 | $9.27 | 22,827,420 | — | — |
| 2016-06-07 | $5.30 | $8.77 | 23,270,148 | — | — |
| 2016-06-06 | $5.15 | $8.52 | 13,883,760 | — | — |
| 2016-06-03 | $5.13 | $8.48 | 14,423,640 | — | — |
| 2016-06-02 | $5.04 | $8.33 | 14,771,592 | — | — |
| 2016-06-01 | $4.86 | $8.03 | 15,753,804 | — | — |
| 2016-05-31 | $4.74 | $7.83 | 42,167,268 | — | — |
| 2016-05-27 | $5.02 | $8.30 | 11,537,988 | — | — |
| 2016-05-26 | $5.20 | $8.60 | 7,247,460 | — | — |
| 2016-05-25 | $5.13 | $8.47 | 12,207,624 | — | — |
| 2016-05-24 | $5.18 | $8.56 | 12,917,388 | — | — |
| 2016-05-23 | $5.13 | $8.47 | 18,050,472 | — | — |
| 2016-05-20 | $5.22 | $8.62 | 15,189,636 | — | — |
| 2016-05-19 | $5.20 | $8.58 | 21,296,880 | — | — |
| 2016-05-18 | $5.32 | $8.78 | 21,196,032 | — | — |
| 2016-05-17 | $5.42 | $8.96 | 15,456,804 | — | — |
| 2016-05-16 | $5.57 | $9.20 | 11,887,524 | — | — |
| 2016-05-13 | $5.59 | $9.24 | 23,473,956 | — | — |
| 2016-05-12 | $5.95 | $9.82 | 19,319,256 | — | — |
| 2016-05-11 | $5.86 | $9.67 | 18,311,568 | — | — |
| 2016-05-10 | $5.76 | $9.51 | 23,538,504 | — | — |
| 2016-05-09 | $5.45 | $9.01 | 32,406,660 | — | — |
| 2016-05-06 | $5.41 | $8.93 | 12,824,196 | — | — |
| 2016-05-05 | $5.34 | $8.82 | 21,680,868 | — | — |
| 2016-05-04 | $5.52 | $9.11 | 18,207,816 | — | — |
| 2016-05-03 | $5.23 | $8.63 | 22,705,320 | — | — |
| 2016-05-02 | $5.45 | $8.99 | 13,040,412 | — | — |
| 2016-04-29 | $5.66 | $9.34 | 19,250,484 | — | — |
| 2016-04-28 | $5.64 | $9.30 | 24,242,856 | — | — |
| 2016-04-27 | $5.72 | $9.44 | 15,831,552 | — | — |
| 2016-04-26 | $5.55 | $9.17 | 16,155,480 | — | — |
| 2016-04-25 | $5.30 | $8.74 | 8,867,364 | — | — |
| 2016-04-22 | $5.41 | $8.93 | 8,093,976 | — | — |
| 2016-04-21 | $5.43 | $8.97 | 8,763,216 | — | — |
| 2016-04-20 | $5.54 | $9.14 | 11,759,616 | — | — |
| 2016-04-19 | $5.57 | $9.19 | 13,776,840 | — | — |
| 2016-04-18 | $5.45 | $9.00 | 16,118,388 | — | — |
| 2016-04-15 | $5.59 | $9.22 | 42,856,506 | — | — |
| 2016-04-14 | $5.63 | $9.30 | 28,844,851 | — | — |
| 2016-04-13 | $5.78 | $9.54 | 27,692,834 | — | — |
| 2016-04-12 | $5.72 | $9.45 | 33,224,083 | — | — |
| 2016-04-11 | $5.47 | $9.03 | 25,070,377 | — | — |
| 2016-04-08 | $5.20 | $8.58 | 20,085,226 | — | — |
| 2016-04-07 | $4.85 | $8.00 | 12,824,209 | — | — |
| 2016-04-06 | $4.88 | $8.05 | 18,921,738 | — | — |
| 2016-04-05 | $4.99 | $8.24 | 16,429,380 | — | — |
| 2016-04-04 | $5.03 | $8.30 | 12,493,008 | — | — |
| 2016-04-01 | $5.30 | $8.74 | 15,333,846 | — | — |
| 2016-03-31 | $5.13 | $8.46 | 24,060,076 | — | — |
| 2016-03-30 | $5.34 | $8.82 | 20,505,289 | — | — |
| 2016-03-29 | $5.27 | $8.69 | 22,876,986 | — | — |
| 2016-03-28 | $5.17 | $8.52 | 17,592,142 | — | — |
| 2016-03-24 | $4.88 | $8.04 | 21,521,108 | — | — |
| 2016-03-23 | $4.95 | $8.17 | 19,491,067 | — | — |
| 2016-03-22 | $5.26 | $8.68 | 20,828,650 | — | — |
| 2016-03-21 | $5.30 | $8.75 | 17,629,022 | — | — |
| 2016-03-18 | $5.24 | $8.65 | 39,972,979 | — | — |
| 2016-03-17 | $5.19 | $8.57 | 40,704,352 | — | — |
| 2016-03-16 | $4.50 | $7.42 | 52,244,267 | — | — |
| 2016-03-15 | $4.57 | $7.54 | 32,655,770 | — | — |
| 2016-03-14 | $4.99 | $8.24 | 30,245,305 | — | — |
| 2016-03-11 | $5.11 | $8.43 | 25,495,813 | — | — |
| 2016-03-10 | $4.88 | $8.05 | 42,884,675 | — | — |
| 2016-03-09 | $4.68 | $7.71 | 44,459,224 | — | — |
| 2016-03-08 | $4.78 | $7.88 | 41,267,002 | — | — |
| 2016-03-07 | $4.77 | $7.87 | 25,988,186 | — | — |
| 2016-03-04 | $4.94 | $8.15 | 73,744,612 | — | — |
| 2016-03-03 | $4.42 | $7.29 | 45,581,039 | — | — |
| 2016-03-02 | $3.94 | $6.49 | 20,422,816 | — | — |
| 2016-03-01 | $3.85 | $6.34 | 22,309,399 | — | — |
| 2016-02-29 | $3.65 | $6.01 | 19,914,761 | — | — |
| 2016-02-26 | $3.53 | $5.82 | 6,762,980 | — | — |
| 2016-02-25 | $3.58 | $5.90 | 12,299,166 | — | — |
| 2016-02-24 | $3.59 | $5.91 | 14,082,803 | — | — |
| 2016-02-23 | $3.57 | $5.87 | 14,772,938 | — | — |
| 2016-02-22 | $3.65 | $6.01 | 14,313,526 | — | — |
| 2016-02-19 | $3.40 | $5.59 | 14,512,014 | — | — |
| 2016-02-18 | $3.36 | $5.53 | 12,725,618 | — | — |
| 2016-02-17 | $3.51 | $5.77 | 18,423,266 | — | — |
| 2016-02-16 | $3.37 | $5.56 | 18,256,867 | — | — |
| 2016-02-12 | $3.31 | $5.45 | 11,811,294 | — | — |
| 2016-02-11 | $3.28 | $5.40 | 17,003,936 | — | — |
| 2016-02-10 | $3.42 | $5.62 | 14,645,888 | — | — |
| 2016-02-09 | $3.31 | $5.45 | 21,035,995 | — | — |
| 2016-02-08 | $3.32 | $5.47 | 11,634,440 | — | — |
| 2016-02-05 | $3.44 | $5.66 | 22,386,646 | — | — |
| 2016-02-04 | $3.55 | $5.84 | 49,568,521 | — | — |
| 2016-02-03 | $3.30 | $5.43 | 27,636,642 | — | — |
| 2016-02-02 | $3.04 | $5.01 | 23,528,353 | — | — |
| 2016-02-01 | $3.24 | $5.34 | 28,152,247 | — | — |
| 2016-01-29 | $3.15 | $5.18 | 25,477,808 | — | — |
| 2016-01-28 | $2.91 | $4.78 | 17,738,794 | — | — |
| 2016-01-27 | $2.91 | $4.78 | 21,620,135 | — | — |
| 2016-01-26 | $2.91 | $4.79 | 13,857,598 | — | — |
| 2016-01-25 | $2.84 | $4.67 | 11,391,956 | — | — |
| 2016-01-22 | $2.93 | $4.83 | 15,000,902 | — | — |
| 2016-01-21 | $2.77 | $4.55 | 25,741,201 | — | — |
| 2016-01-20 | $2.90 | $4.77 | 24,978,175 | — | — |
| 2016-01-19 | $2.91 | $4.79 | 20,531,135 | — | — |
| 2016-01-15 | $2.91 | $4.78 | 19,287,497 | — | — |
| 2016-01-14 | $3.01 | $4.95 | 15,657,206 | — | — |
| 2016-01-13 | $2.91 | $4.78 | 15,643,703 | — | — |
| 2016-01-12 | $3.00 | $4.94 | 20,471,748 | — | — |
| 2016-01-11 | $2.96 | $4.87 | 18,545,380 | — | — |
| 2016-01-08 | $3.02 | $4.96 | 22,160,279 | — | — |
| 2016-01-07 | $3.09 | $5.08 | 17,270,233 | — | — |
| 2016-01-06 | $3.21 | $5.28 | 16,172,376 | — | — |
| 2016-01-05 | $3.25 | $5.35 | 17,225,657 | — | — |
| 2016-01-04 | $3.26 | $5.36 | 41,896,008 | — | — |