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
- 1988-12-15 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 | $6.77 | $22.24 | 2,213,400 | — | — |
| 2016-12-29 | $6.68 | $21.94 | 1,403,800 | — | — |
| 2016-12-28 | $6.66 | $21.88 | 2,092,700 | — | — |
| 2016-12-27 | $6.75 | $22.17 | 1,599,700 | — | — |
| 2016-12-23 | $6.76 | $22.21 | 1,428,700 | — | — |
| 2016-12-22 | $6.74 | $22.14 | 2,030,100 | — | — |
| 2016-12-21 | $6.74 | $22.14 | 2,378,500 | — | — |
| 2016-12-20 | $6.80 | $22.34 | 2,483,800 | — | — |
| 2016-12-19 | $6.73 | $22.11 | 2,828,300 | — | — |
| 2016-12-16 | $6.80 | $22.34 | 2,480,500 | — | — |
| 2016-12-15 | $6.80 | $22.34 | 2,917,500 | — | — |
| 2016-12-14 | $6.70 | $22.01 | 4,364,400 | — | — |
| 2016-12-13 | $6.87 | $22.57 | 4,027,600 | — | — |
| 2016-12-12 | $6.74 | $22.14 | 2,501,400 | — | — |
| 2016-12-09 | $6.79 | $22.30 | 2,708,600 | — | — |
| 2016-12-08 | $6.89 | $22.63 | 4,632,700 | — | — |
| 2016-12-07 | $6.75 | $22.17 | 5,188,900 | — | — |
| 2016-12-06 | $6.64 | $21.81 | 3,816,800 | — | — |
| 2016-12-05 | $6.33 | $20.79 | 3,467,900 | — | — |
| 2016-12-02 | $6.16 | $20.23 | 3,920,100 | — | — |
| 2016-12-01 | $6.23 | $20.46 | 3,583,000 | — | — |
| 2016-11-30 | $6.16 | $20.23 | 2,769,700 | — | — |
| 2016-11-29 | $6.15 | $20.20 | 2,971,200 | — | — |
| 2016-11-28 | $6.05 | $19.87 | 3,936,200 | — | — |
| 2016-11-25 | $6.15 | $20.20 | 1,808,200 | — | — |
| 2016-11-23 | $6.22 | $20.43 | 4,151,200 | — | — |
| 2016-11-22 | $6.29 | $20.66 | 3,142,000 | — | — |
| 2016-11-21 | $6.26 | $20.56 | 2,610,700 | — | — |
| 2016-11-18 | $6.20 | $20.37 | 9,657,200 | — | — |
| 2016-11-17 | $6.43 | $21.12 | 3,694,300 | — | — |
| 2016-11-16 | $6.46 | $21.22 | 10,370,200 | — | — |
| 2016-11-15 | $6.51 | $21.38 | 6,945,700 | — | — |
| 2016-11-14 | $6.38 | $20.96 | 7,755,000 | — | — |
| 2016-11-11 | $6.47 | $21.25 | 4,740,100 | — | — |
| 2016-11-10 | $6.69 | $21.98 | 13,858,600 | — | — |
| 2016-11-09 | $6.75 | $22.17 | 11,243,300 | — | — |
| 2016-11-08 | $7.20 | $23.65 | 3,224,900 | — | — |
| 2016-11-07 | $7.08 | $23.26 | 2,079,100 | — | — |
| 2016-11-04 | $6.84 | $22.47 | 2,407,800 | — | — |
| 2016-11-03 | $6.95 | $22.83 | 2,223,700 | — | — |
| 2016-11-02 | $6.89 | $22.63 | 3,579,600 | — | — |
| 2016-11-01 | $7.10 | $23.32 | 4,687,900 | — | — |
| 2016-10-31 | $7.21 | $23.68 | 2,576,000 | — | — |
| 2016-10-28 | $7.18 | $23.59 | 3,383,700 | — | — |
| 2016-10-27 | $7.19 | $23.62 | 5,842,000 | — | — |
| 2016-10-26 | $6.96 | $22.86 | 3,274,100 | — | — |
| 2016-10-25 | $6.87 | $22.57 | 2,363,600 | — | — |
| 2016-10-24 | $6.96 | $22.86 | 8,877,100 | — | — |
| 2016-10-21 | $6.79 | $22.30 | 7,006,000 | — | — |
| 2016-10-20 | $6.79 | $22.30 | 12,036,400 | — | — |
| 2016-10-19 | $6.62 | $21.75 | 2,832,400 | — | — |
| 2016-10-18 | $6.51 | $21.38 | 6,654,600 | — | — |
| 2016-10-17 | $6.31 | $20.73 | 1,589,400 | — | — |
| 2016-10-14 | $6.24 | $20.50 | 1,927,600 | — | — |
| 2016-10-13 | $6.13 | $20.14 | 3,412,100 | — | — |
| 2016-10-12 | $6.23 | $20.46 | 2,230,800 | — | — |
| 2016-10-11 | $6.22 | $20.43 | 9,295,400 | — | — |
| 2016-10-10 | $6.10 | $20.04 | 2,345,400 | — | — |
| 2016-10-07 | $6.08 | $19.97 | 2,524,900 | — | — |
| 2016-10-06 | $6.13 | $20.14 | 7,457,100 | — | — |
| 2016-10-05 | $6.10 | $20.04 | 2,578,300 | — | — |
| 2016-10-04 | $5.92 | $19.45 | 3,095,900 | — | — |
| 2016-10-03 | $5.95 | $19.55 | 2,152,500 | — | — |
| 2016-09-30 | $5.96 | $19.58 | 4,126,300 | — | — |
| 2016-09-29 | $5.84 | $18.89 | 3,887,900 | — | — |
| 2016-09-28 | $6.07 | $19.64 | 1,681,800 | — | — |
| 2016-09-27 | $5.98 | $19.34 | 1,912,400 | — | — |
| 2016-09-26 | $5.96 | $19.28 | 1,986,400 | — | — |
| 2016-09-23 | $6.15 | $19.89 | 2,243,400 | — | — |
| 2016-09-22 | $6.19 | $20.02 | 2,313,900 | — | — |
| 2016-09-21 | $6.07 | $19.64 | 1,897,400 | — | — |
| 2016-09-20 | $5.86 | $18.96 | 2,929,400 | — | — |
| 2016-09-19 | $5.84 | $18.89 | 2,655,900 | — | — |
| 2016-09-16 | $5.88 | $19.02 | 2,659,500 | — | — |
| 2016-09-15 | $6.00 | $19.41 | 3,148,400 | — | — |
| 2016-09-14 | $6.02 | $19.47 | 1,609,500 | — | — |
| 2016-09-13 | $6.09 | $19.70 | 3,097,000 | — | — |
| 2016-09-12 | $6.32 | $20.44 | 1,959,300 | — | — |
| 2016-09-09 | $6.32 | $20.44 | 2,332,500 | — | — |
| 2016-09-08 | $6.46 | $20.90 | 2,402,100 | — | — |
| 2016-09-07 | $6.34 | $20.51 | 4,012,200 | — | — |
| 2016-09-06 | $6.30 | $20.38 | 1,590,400 | — | — |
| 2016-09-02 | $6.36 | $20.57 | 2,047,800 | — | — |
| 2016-09-01 | $6.29 | $20.35 | 2,776,500 | — | — |
| 2016-08-31 | $6.22 | $20.12 | 2,047,300 | — | — |
| 2016-08-30 | $6.15 | $19.89 | 2,584,900 | — | — |
| 2016-08-29 | $6.07 | $19.64 | 1,327,900 | — | — |
| 2016-08-26 | $6.03 | $19.51 | 2,307,900 | — | — |
| 2016-08-25 | $6.02 | $19.47 | 1,281,300 | — | — |
| 2016-08-24 | $6.05 | $19.57 | 2,311,800 | — | — |
| 2016-08-23 | $5.92 | $19.15 | 1,468,200 | — | — |
| 2016-08-22 | $5.84 | $18.89 | 1,625,000 | — | — |
| 2016-08-19 | $5.79 | $18.73 | 1,637,200 | — | — |
| 2016-08-18 | $5.89 | $19.05 | 3,595,700 | — | — |
| 2016-08-17 | $5.94 | $19.21 | 2,046,800 | — | — |
| 2016-08-16 | $5.95 | $19.25 | 5,875,200 | — | — |
| 2016-08-15 | $5.90 | $19.09 | 1,442,300 | — | — |
| 2016-08-12 | $5.87 | $18.99 | 1,659,100 | — | — |
| 2016-08-11 | $5.90 | $19.09 | 1,319,700 | — | — |
| 2016-08-10 | $5.87 | $18.99 | 1,924,200 | — | — |
| 2016-08-09 | $5.79 | $18.73 | 1,979,800 | — | — |
| 2016-08-08 | $5.70 | $18.44 | 2,132,400 | — | — |
| 2016-08-05 | $5.66 | $18.31 | 2,894,200 | — | — |
| 2016-08-04 | $5.53 | $17.89 | 3,258,500 | — | — |
| 2016-08-03 | $5.47 | $17.69 | 11,661,400 | — | — |
| 2016-08-02 | $5.40 | $17.47 | 4,541,000 | — | — |
| 2016-08-01 | $5.58 | $18.05 | 2,648,800 | — | — |
| 2016-07-29 | $5.84 | $18.89 | 2,324,700 | — | — |
| 2016-07-28 | $5.64 | $18.24 | 2,427,500 | — | — |
| 2016-07-27 | $5.76 | $18.63 | 2,454,100 | — | — |
| 2016-07-26 | $5.64 | $18.24 | 2,066,800 | — | — |
| 2016-07-25 | $5.68 | $18.37 | 1,743,200 | — | — |
| 2016-07-22 | $5.76 | $18.63 | 1,253,000 | — | — |
| 2016-07-21 | $5.76 | $18.63 | 2,426,100 | — | — |
| 2016-07-20 | $5.74 | $18.57 | 2,321,500 | — | — |
| 2016-07-19 | $5.69 | $18.41 | 2,882,800 | — | — |
| 2016-07-18 | $5.75 | $18.60 | 3,040,500 | — | — |
| 2016-07-15 | $5.91 | $19.12 | 2,970,500 | — | — |
| 2016-07-14 | $5.94 | $19.21 | 1,744,900 | — | — |
| 2016-07-13 | $5.82 | $18.83 | 2,992,200 | — | — |
| 2016-07-12 | $5.82 | $18.83 | 2,819,200 | — | — |
| 2016-07-11 | $5.58 | $18.05 | 3,276,800 | — | — |
| 2016-07-08 | $5.52 | $17.86 | 3,229,100 | — | — |
| 2016-07-07 | $5.33 | $17.24 | 2,197,800 | — | — |
| 2016-07-06 | $5.41 | $17.50 | 3,677,400 | — | — |
| 2016-07-05 | $5.46 | $17.37 | 5,858,100 | — | — |
| 2016-07-01 | $5.70 | $18.13 | 4,821,000 | — | — |
| 2016-06-30 | $5.74 | $18.26 | 5,165,700 | — | — |
| 2016-06-29 | $5.57 | $17.72 | 3,749,000 | — | — |
| 2016-06-28 | $5.44 | $17.30 | 9,480,300 | — | — |
| 2016-06-27 | $5.30 | $16.86 | 4,391,100 | — | — |
| 2016-06-24 | $5.38 | $17.11 | 17,819,100 | — | — |
| 2016-06-23 | $6.63 | $21.09 | 3,334,300 | — | — |
| 2016-06-22 | $6.33 | $20.14 | 2,640,500 | — | — |
| 2016-06-21 | $6.33 | $20.14 | 2,918,600 | — | — |
| 2016-06-20 | $6.25 | $19.88 | 2,886,000 | — | — |
| 2016-06-17 | $6.13 | $19.50 | 4,213,700 | — | — |
| 2016-06-16 | $5.94 | $18.89 | 4,268,200 | — | — |
| 2016-06-15 | $5.73 | $18.23 | 3,485,700 | — | — |
| 2016-06-14 | $5.67 | $18.04 | 2,921,300 | — | — |
| 2016-06-13 | $5.79 | $18.42 | 3,308,000 | — | — |
| 2016-06-10 | $5.98 | $19.02 | 5,167,100 | — | — |
| 2016-06-09 | $6.33 | $20.14 | 2,569,800 | — | — |
| 2016-06-08 | $6.42 | $20.42 | 3,782,400 | — | — |
| 2016-06-07 | $6.48 | $20.61 | 2,577,100 | — | — |
| 2016-06-06 | $6.49 | $20.64 | 1,565,800 | — | — |
| 2016-06-03 | $6.49 | $20.64 | 3,157,100 | — | — |
| 2016-06-02 | $6.56 | $20.87 | 3,064,500 | — | — |
| 2016-06-01 | $6.55 | $20.83 | 1,845,000 | — | — |
| 2016-05-31 | $6.61 | $21.03 | 3,045,100 | — | — |
| 2016-05-27 | $6.76 | $21.50 | 1,561,400 | — | — |
| 2016-05-26 | $6.76 | $21.50 | 2,261,400 | — | — |
| 2016-05-25 | $6.78 | $21.57 | 4,740,100 | — | — |
| 2016-05-24 | $6.46 | $20.55 | 2,316,500 | — | — |
| 2016-05-23 | $6.22 | $19.79 | 1,691,900 | — | — |
| 2016-05-20 | $6.31 | $20.07 | 1,712,100 | — | — |
| 2016-05-19 | $6.27 | $19.94 | 2,092,800 | — | — |
| 2016-05-18 | $6.36 | $20.23 | 2,328,300 | — | — |
| 2016-05-17 | $6.32 | $20.10 | 2,749,600 | — | — |
| 2016-05-16 | $6.30 | $20.04 | 1,961,400 | — | — |
| 2016-05-13 | $6.16 | $19.59 | 2,400,900 | — | — |
| 2016-05-12 | $6.30 | $20.04 | 2,582,000 | — | — |
| 2016-05-11 | $6.27 | $19.94 | 1,626,700 | — | — |
| 2016-05-10 | $6.44 | $20.49 | 1,851,100 | — | — |
| 2016-05-09 | $6.31 | $20.07 | 2,732,500 | — | — |
| 2016-05-06 | $6.46 | $20.55 | 2,437,100 | — | — |
| 2016-05-05 | $6.34 | $20.17 | 2,627,700 | — | — |
| 2016-05-04 | $6.45 | $20.52 | 2,254,500 | — | — |
| 2016-05-03 | $6.58 | $20.93 | 2,467,800 | — | — |
| 2016-05-02 | $6.87 | $21.85 | 1,910,900 | — | — |
| 2016-04-29 | $6.89 | $21.92 | 3,569,000 | — | — |
| 2016-04-28 | $7.07 | $22.49 | 3,754,600 | — | — |
| 2016-04-27 | $7.63 | $24.27 | 2,006,900 | — | — |
| 2016-04-26 | $7.60 | $24.17 | 3,008,700 | — | — |
| 2016-04-25 | $7.23 | $23.00 | 2,110,600 | — | — |
| 2016-04-22 | $7.38 | $23.48 | 2,540,500 | — | — |
| 2016-04-21 | $7.30 | $23.22 | 3,700,100 | — | — |
| 2016-04-20 | $7.20 | $22.90 | 3,218,600 | — | — |
| 2016-04-19 | $6.87 | $21.85 | 1,583,100 | — | — |
| 2016-04-18 | $6.78 | $21.57 | 1,723,700 | — | — |
| 2016-04-15 | $6.68 | $21.25 | 1,767,700 | — | — |
| 2016-04-14 | $6.64 | $21.12 | 1,813,300 | — | — |
| 2016-04-13 | $6.62 | $21.06 | 2,394,100 | — | — |
| 2016-04-12 | $6.30 | $20.04 | 8,435,900 | — | — |
| 2016-04-11 | $6.22 | $19.79 | 1,889,100 | — | — |
| 2016-04-08 | $6.18 | $19.66 | 2,232,700 | — | — |
| 2016-04-07 | $6.03 | $19.18 | 3,156,900 | — | — |
| 2016-04-06 | $6.27 | $19.94 | 1,989,000 | — | — |
| 2016-04-05 | $6.26 | $19.91 | 10,063,800 | — | — |
| 2016-04-04 | $6.44 | $20.49 | 5,591,800 | — | — |
| 2016-04-01 | $6.44 | $20.49 | 1,747,800 | — | — |
| 2016-03-31 | $6.52 | $20.74 | 2,600,900 | — | — |
| 2016-03-30 | $6.76 | $21.04 | 1,850,000 | — | — |
| 2016-03-29 | $6.80 | $21.17 | 2,666,800 | — | — |
| 2016-03-28 | $6.79 | $21.14 | 1,484,000 | — | — |
| 2016-03-24 | $6.79 | $21.14 | 3,878,200 | — | — |
| 2016-03-23 | $6.89 | $21.45 | 4,190,500 | — | — |
| 2016-03-22 | $7.03 | $21.89 | 1,676,200 | — | — |
| 2016-03-21 | $7.10 | $22.10 | 2,428,200 | — | — |
| 2016-03-18 | $7.22 | $22.48 | 2,324,100 | — | — |
| 2016-03-17 | $7.20 | $22.41 | 1,843,400 | — | — |
| 2016-03-16 | $7.13 | $22.20 | 3,457,800 | — | — |
| 2016-03-15 | $7.07 | $22.01 | 2,130,800 | — | — |
| 2016-03-14 | $7.28 | $22.66 | 1,443,500 | — | — |
| 2016-03-11 | $7.32 | $22.79 | 3,550,700 | — | — |
| 2016-03-10 | $6.92 | $21.54 | 4,521,000 | — | — |
| 2016-03-09 | $6.67 | $20.76 | 1,636,400 | — | — |
| 2016-03-08 | $6.72 | $20.92 | 1,423,200 | — | — |
| 2016-03-07 | $6.83 | $21.26 | 10,967,100 | — | — |
| 2016-03-04 | $6.86 | $21.36 | 2,250,100 | — | — |
| 2016-03-03 | $6.90 | $21.48 | 1,863,200 | — | — |
| 2016-03-02 | $6.76 | $21.04 | 2,844,700 | — | — |
| 2016-03-01 | $6.52 | $20.30 | 2,594,300 | — | — |
| 2016-02-29 | $6.33 | $19.71 | 2,024,000 | — | — |
| 2016-02-26 | $6.27 | $19.52 | 2,032,000 | — | — |
| 2016-02-25 | $6.08 | $18.93 | 2,827,100 | — | — |
| 2016-02-24 | $6.01 | $18.71 | 2,916,700 | — | — |
| 2016-02-23 | $6.18 | $19.24 | 1,571,200 | — | — |
| 2016-02-22 | $6.35 | $19.77 | 1,513,600 | — | — |
| 2016-02-19 | $6.17 | $19.21 | 2,720,600 | — | — |
| 2016-02-18 | $6.28 | $19.55 | 1,780,500 | — | — |
| 2016-02-17 | $6.54 | $20.36 | 3,057,600 | — | — |
| 2016-02-16 | $6.30 | $19.61 | 1,766,000 | — | — |
| 2016-02-12 | $6.22 | $19.36 | 2,207,600 | — | — |
| 2016-02-11 | $5.97 | $18.59 | 4,547,100 | — | — |
| 2016-02-10 | $6.31 | $19.64 | 2,698,300 | — | — |
| 2016-02-09 | $6.09 | $18.96 | 4,960,900 | — | — |
| 2016-02-08 | $6.29 | $19.58 | 3,965,600 | — | — |
| 2016-02-05 | $6.58 | $20.48 | 2,187,700 | — | — |
| 2016-02-04 | $6.51 | $20.27 | 3,112,900 | — | — |
| 2016-02-03 | $6.18 | $19.24 | 3,813,400 | — | — |
| 2016-02-02 | $6.08 | $18.93 | 3,171,000 | — | — |
| 2016-02-01 | $6.37 | $19.83 | 2,798,000 | — | — |
| 2016-01-29 | $6.47 | $20.14 | 2,874,600 | — | — |
| 2016-01-28 | $6.31 | $19.64 | 3,321,500 | — | — |
| 2016-01-27 | $6.38 | $19.86 | 1,914,000 | — | — |
| 2016-01-26 | $6.48 | $20.17 | 2,970,000 | — | — |
| 2016-01-25 | $6.26 | $19.49 | 3,692,500 | — | — |
| 2016-01-22 | $6.51 | $20.27 | 5,037,400 | — | — |
| 2016-01-21 | $6.28 | $19.55 | 2,408,500 | — | — |
| 2016-01-20 | $6.20 | $19.30 | 4,300,200 | — | — |
| 2016-01-19 | $6.37 | $19.83 | 4,169,300 | — | — |
| 2016-01-15 | $6.46 | $20.11 | 3,106,200 | — | — |
| 2016-01-14 | $6.76 | $21.04 | 2,709,600 | — | — |
| 2016-01-13 | $6.62 | $20.61 | 7,301,900 | — | — |
| 2016-01-12 | $6.81 | $21.20 | 2,062,100 | — | — |
| 2016-01-11 | $6.77 | $21.08 | 2,858,700 | — | — |
| 2016-01-08 | $6.69 | $20.83 | 3,232,400 | — | — |
| 2016-01-07 | $6.85 | $21.33 | 2,809,700 | — | — |
| 2016-01-06 | $7.00 | $21.52 | 2,256,900 | — | — |
| 2016-01-05 | $7.19 | $22.11 | 2,738,500 | — | — |
| 2016-01-04 | $7.23 | $22.23 | 3,052,200 | — | — |