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
- 1999-12-10 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 | $6.58 | $13.53 | 2,633,548 | — | — |
| 2016-12-29 | $6.59 | $13.56 | 1,464,188 | — | — |
| 2016-12-28 | $6.51 | $13.39 | 1,317,863 | — | — |
| 2016-12-27 | $6.65 | $13.68 | 1,188,953 | — | — |
| 2016-12-23 | $6.61 | $13.60 | 1,256,440 | — | — |
| 2016-12-22 | $6.53 | $13.43 | 1,240,579 | — | — |
| 2016-12-21 | $6.54 | $13.45 | 1,458,279 | — | — |
| 2016-12-20 | $6.60 | $13.57 | 1,819,661 | — | — |
| 2016-12-19 | $6.42 | $13.20 | 1,387,371 | — | — |
| 2016-12-16 | $6.38 | $13.12 | 4,723,468 | — | — |
| 2016-12-15 | $6.46 | $13.29 | 2,195,194 | — | — |
| 2016-12-14 | $6.46 | $13.28 | 3,721,737 | — | — |
| 2016-12-13 | $6.59 | $13.56 | 2,344,163 | — | — |
| 2016-12-12 | $6.59 | $13.56 | 2,110,135 | — | — |
| 2016-12-09 | $6.59 | $13.55 | 2,400,298 | — | — |
| 2016-12-08 | $6.48 | $13.32 | 2,984,201 | — | — |
| 2016-12-07 | $6.42 | $13.20 | 3,483,978 | — | — |
| 2016-12-06 | $6.35 | $13.06 | 2,855,913 | — | — |
| 2016-12-05 | $6.40 | $13.16 | 1,655,298 | — | — |
| 2016-12-02 | $6.30 | $12.96 | 2,047,002 | — | — |
| 2016-12-01 | $6.39 | $13.14 | 1,679,089 | — | — |
| 2016-11-30 | $6.28 | $12.92 | 1,700,859 | — | — |
| 2016-11-29 | $6.25 | $12.86 | 1,299,514 | — | — |
| 2016-11-28 | $6.26 | $12.88 | 1,691,996 | — | — |
| 2016-11-25 | $6.36 | $13.08 | 600,075 | — | — |
| 2016-11-23 | $6.35 | $13.06 | 2,058,820 | — | — |
| 2016-11-22 | $6.32 | $13.00 | 1,576,926 | — | — |
| 2016-11-21 | $6.26 | $12.87 | 1,202,326 | — | — |
| 2016-11-18 | $6.33 | $12.82 | 2,270,145 | — | — |
| 2016-11-17 | $6.20 | $12.54 | 2,821,237 | — | — |
| 2016-11-16 | $6.26 | $12.68 | 1,994,288 | — | — |
| 2016-11-15 | $6.27 | $12.69 | 1,855,271 | — | — |
| 2016-11-14 | $6.23 | $12.60 | 2,499,818 | — | — |
| 2016-11-11 | $6.08 | $12.30 | 3,680,374 | — | — |
| 2016-11-10 | $5.97 | $12.09 | 4,493,173 | — | — |
| 2016-11-09 | $5.88 | $11.89 | 3,250,417 | — | — |
| 2016-11-08 | $5.66 | $11.45 | 1,694,484 | — | — |
| 2016-11-07 | $5.57 | $11.27 | 1,299,358 | — | — |
| 2016-11-04 | $5.41 | $10.94 | 2,394,856 | — | — |
| 2016-11-03 | $5.38 | $10.89 | 1,299,514 | — | — |
| 2016-11-02 | $5.43 | $11.00 | 1,029,255 | — | — |
| 2016-11-01 | $5.52 | $11.17 | 1,914,050 | — | — |
| 2016-10-31 | $5.52 | $11.18 | 2,390,502 | — | — |
| 2016-10-28 | $5.55 | $11.23 | 2,353,959 | — | — |
| 2016-10-27 | $5.70 | $11.54 | 1,939,552 | — | — |
| 2016-10-26 | $5.76 | $11.66 | 1,490,157 | — | — |
| 2016-10-25 | $5.74 | $11.61 | 873,133 | — | — |
| 2016-10-24 | $5.75 | $11.63 | 1,004,997 | — | — |
| 2016-10-21 | $5.73 | $11.59 | 1,246,177 | — | — |
| 2016-10-20 | $5.71 | $11.56 | 1,165,473 | — | — |
| 2016-10-19 | $5.76 | $11.65 | 1,347,408 | — | — |
| 2016-10-18 | $5.69 | $11.52 | 1,340,566 | — | — |
| 2016-10-17 | $5.63 | $11.39 | 1,513,326 | — | — |
| 2016-10-14 | $5.71 | $11.56 | 1,409,297 | — | — |
| 2016-10-13 | $5.63 | $11.39 | 1,461,389 | — | — |
| 2016-10-12 | $5.68 | $11.49 | 1,033,142 | — | — |
| 2016-10-11 | $5.72 | $11.57 | 2,302,333 | — | — |
| 2016-10-10 | $5.83 | $11.79 | 2,877,839 | — | — |
| 2016-10-07 | $5.72 | $11.58 | 4,170,355 | — | — |
| 2016-10-06 | $5.59 | $11.32 | 1,600,251 | — | — |
| 2016-10-05 | $5.56 | $11.24 | 2,483,024 | — | — |
| 2016-10-04 | $5.50 | $11.14 | 1,675,668 | — | — |
| 2016-10-03 | $5.58 | $11.30 | 1,614,246 | — | — |
| 2016-09-30 | $5.63 | $11.39 | 3,003,794 | — | — |
| 2016-09-29 | $5.65 | $11.44 | 1,245,711 | — | — |
| 2016-09-28 | $5.74 | $11.62 | 1,089,433 | — | — |
| 2016-09-27 | $5.74 | $11.62 | 1,963,499 | — | — |
| 2016-09-26 | $5.71 | $11.56 | 1,351,295 | — | — |
| 2016-09-23 | $5.82 | $11.78 | 1,050,092 | — | — |
| 2016-09-22 | $5.85 | $11.83 | 1,555,000 | — | — |
| 2016-09-21 | $5.77 | $11.69 | 1,357,360 | — | — |
| 2016-09-20 | $5.75 | $11.63 | 1,181,956 | — | — |
| 2016-09-19 | $5.78 | $11.70 | 1,389,548 | — | — |
| 2016-09-16 | $5.75 | $11.63 | 5,173,019 | — | — |
| 2016-09-15 | $5.77 | $11.67 | 1,661,829 | — | — |
| 2016-09-14 | $5.70 | $11.54 | 2,032,385 | — | — |
| 2016-09-13 | $5.77 | $11.69 | 2,465,608 | — | — |
| 2016-09-12 | $5.87 | $11.88 | 2,759,037 | — | — |
| 2016-09-09 | $5.81 | $11.75 | 2,434,353 | — | — |
| 2016-09-08 | $5.88 | $11.89 | 1,846,407 | — | — |
| 2016-09-07 | $5.85 | $11.83 | 2,248,997 | — | — |
| 2016-09-06 | $5.74 | $11.61 | 1,865,845 | — | — |
| 2016-09-02 | $5.68 | $11.50 | 975,607 | — | — |
| 2016-09-01 | $5.62 | $11.37 | 1,397,323 | — | — |
| 2016-08-31 | $5.64 | $11.41 | 2,470,429 | — | — |
| 2016-08-30 | $5.60 | $11.33 | 2,387,081 | — | — |
| 2016-08-29 | $5.59 | $11.32 | 1,056,778 | — | — |
| 2016-08-26 | $5.58 | $11.30 | 2,258,171 | — | — |
| 2016-08-25 | $5.58 | $11.28 | 1,006,552 | — | — |
| 2016-08-24 | $5.56 | $11.24 | 1,213,678 | — | — |
| 2016-08-23 | $5.58 | $11.28 | 1,419,093 | — | — |
| 2016-08-22 | $5.51 | $11.15 | 1,103,739 | — | — |
| 2016-08-19 | $5.53 | $11.19 | 1,706,302 | — | — |
| 2016-08-18 | $5.58 | $11.30 | 1,326,260 | — | — |
| 2016-08-17 | $5.61 | $11.36 | 1,646,745 | — | — |
| 2016-08-16 | $5.64 | $11.41 | 2,411,961 | — | — |
| 2016-08-15 | $5.76 | $11.45 | 1,920,892 | — | — |
| 2016-08-12 | $5.78 | $11.49 | 1,552,668 | — | — |
| 2016-08-11 | $5.83 | $11.59 | 1,777,676 | — | — |
| 2016-08-10 | $5.81 | $11.55 | 1,417,694 | — | — |
| 2016-08-09 | $5.88 | $11.69 | 1,133,906 | — | — |
| 2016-08-08 | $5.91 | $11.75 | 1,272,768 | — | — |
| 2016-08-05 | $5.94 | $11.80 | 1,654,365 | — | — |
| 2016-08-04 | $5.88 | $11.69 | 1,511,149 | — | — |
| 2016-08-03 | $5.90 | $11.73 | 1,711,122 | — | — |
| 2016-08-02 | $5.80 | $11.53 | 1,654,209 | — | — |
| 2016-08-01 | $5.89 | $11.71 | 3,270,943 | — | — |
| 2016-07-29 | $5.70 | $11.34 | 2,458,144 | — | — |
| 2016-07-28 | $5.81 | $11.54 | 2,063,485 | — | — |
| 2016-07-27 | $5.87 | $11.67 | 1,262,038 | — | — |
| 2016-07-26 | $5.86 | $11.66 | 1,517,836 | — | — |
| 2016-07-25 | $5.81 | $11.54 | 1,484,092 | — | — |
| 2016-07-22 | $5.81 | $11.54 | 1,458,279 | — | — |
| 2016-07-21 | $5.75 | $11.43 | 1,024,590 | — | — |
| 2016-07-20 | $5.80 | $11.53 | 891,171 | — | — |
| 2016-07-19 | $5.78 | $11.49 | 1,159,875 | — | — |
| 2016-07-18 | $5.76 | $11.44 | 1,109,959 | — | — |
| 2016-07-15 | $5.74 | $11.40 | 1,012,461 | — | — |
| 2016-07-14 | $5.71 | $11.35 | 1,246,955 | — | — |
| 2016-07-13 | $5.67 | $11.27 | 1,142,614 | — | — |
| 2016-07-12 | $5.63 | $11.20 | 1,569,928 | — | — |
| 2016-07-11 | $5.54 | $11.02 | 1,264,526 | — | — |
| 2016-07-08 | $5.46 | $10.85 | 1,817,951 | — | — |
| 2016-07-07 | $5.34 | $10.62 | 1,553,912 | — | — |
| 2016-07-06 | $5.33 | $10.60 | 2,192,395 | — | — |
| 2016-07-05 | $5.34 | $10.62 | 2,811,907 | — | — |
| 2016-07-01 | $5.52 | $10.97 | 1,420,804 | — | — |
| 2016-06-30 | $5.60 | $11.13 | 2,101,272 | — | — |
| 2016-06-29 | $5.58 | $11.09 | 1,450,660 | — | — |
| 2016-06-28 | $5.46 | $10.85 | 2,051,201 | — | — |
| 2016-06-27 | $5.39 | $10.71 | 3,860,132 | — | — |
| 2016-06-24 | $5.61 | $11.15 | 9,150,709 | — | — |
| 2016-06-23 | $5.86 | $11.64 | 2,295,336 | — | — |
| 2016-06-22 | $5.69 | $11.31 | 1,681,577 | — | — |
| 2016-06-21 | $5.69 | $11.31 | 1,491,556 | — | — |
| 2016-06-20 | $5.74 | $11.41 | 1,633,372 | — | — |
| 2016-06-17 | $5.70 | $11.32 | 3,338,430 | — | — |
| 2016-06-16 | $5.75 | $11.43 | 1,841,587 | — | — |
| 2016-06-15 | $5.70 | $11.34 | 1,308,999 | — | — |
| 2016-06-14 | $5.69 | $11.31 | 1,779,076 | — | — |
| 2016-06-13 | $5.74 | $11.41 | 1,337,145 | — | — |
| 2016-06-10 | $5.77 | $11.46 | 1,808,932 | — | — |
| 2016-06-09 | $5.80 | $11.53 | 1,685,309 | — | — |
| 2016-06-08 | $5.88 | $11.68 | 1,393,591 | — | — |
| 2016-06-07 | $5.85 | $11.62 | 1,117,112 | — | — |
| 2016-06-06 | $5.88 | $11.68 | 1,252,397 | — | — |
| 2016-06-03 | $5.79 | $11.52 | 1,511,149 | — | — |
| 2016-06-02 | $5.94 | $11.80 | 1,061,599 | — | — |
| 2016-06-01 | $5.95 | $11.84 | 1,358,448 | — | — |
| 2016-05-31 | $5.97 | $11.87 | 3,037,071 | — | — |
| 2016-05-27 | $5.89 | $11.71 | 1,076,993 | — | — |
| 2016-05-26 | $5.83 | $11.59 | 826,949 | — | — |
| 2016-05-25 | $5.80 | $11.53 | 1,280,232 | — | — |
| 2016-05-24 | $5.83 | $11.58 | 1,551,890 | — | — |
| 2016-05-23 | $5.68 | $11.30 | 906,410 | — | — |
| 2016-05-20 | $5.72 | $11.38 | 1,068,130 | — | — |
| 2016-05-19 | $5.63 | $11.18 | 1,851,383 | — | — |
| 2016-05-18 | $5.68 | $11.29 | 1,239,802 | — | — |
| 2016-05-17 | $5.59 | $11.12 | 2,033,474 | — | — |
| 2016-05-16 | $5.68 | $11.29 | 1,118,823 | — | — |
| 2016-05-13 | $5.65 | $11.23 | 1,444,751 | — | — |
| 2016-05-12 | $5.77 | $11.46 | 1,728,383 | — | — |
| 2016-05-11 | $5.83 | $11.38 | 1,861,335 | — | — |
| 2016-05-10 | $5.92 | $11.55 | 1,137,172 | — | — |
| 2016-05-09 | $5.88 | $11.49 | 1,478,805 | — | — |
| 2016-05-06 | $5.83 | $11.38 | 1,386,127 | — | — |
| 2016-05-05 | $5.80 | $11.32 | 1,309,155 | — | — |
| 2016-05-04 | $5.77 | $11.27 | 1,544,893 | — | — |
| 2016-05-03 | $5.78 | $11.29 | 2,179,644 | — | — |
| 2016-05-02 | $5.87 | $11.46 | 2,127,862 | — | — |
| 2016-04-29 | $5.84 | $11.40 | 2,118,221 | — | — |
| 2016-04-28 | $5.92 | $11.56 | 2,754,838 | — | — |
| 2016-04-27 | $6.07 | $11.85 | 2,055,088 | — | — |
| 2016-04-26 | $6.06 | $11.84 | 2,032,541 | — | — |
| 2016-04-25 | $5.97 | $11.65 | 1,601,495 | — | — |
| 2016-04-22 | $6.04 | $11.79 | 1,327,348 | — | — |
| 2016-04-21 | $5.99 | $11.70 | 1,254,263 | — | — |
| 2016-04-20 | $6.03 | $11.76 | 1,193,929 | — | — |
| 2016-04-19 | $5.98 | $11.68 | 1,259,239 | — | — |
| 2016-04-18 | $5.96 | $11.64 | 1,050,247 | — | — |
| 2016-04-15 | $5.94 | $11.59 | 1,381,618 | — | — |
| 2016-04-14 | $5.94 | $11.59 | 1,460,145 | — | — |
| 2016-04-13 | $5.93 | $11.58 | 2,239,667 | — | — |
| 2016-04-12 | $5.77 | $11.26 | 1,748,287 | — | — |
| 2016-04-11 | $5.66 | $11.05 | 1,885,749 | — | — |
| 2016-04-08 | $5.61 | $10.95 | 1,731,959 | — | — |
| 2016-04-07 | $5.71 | $11.15 | 1,826,348 | — | — |
| 2016-04-06 | $5.78 | $11.29 | 1,537,273 | — | — |
| 2016-04-05 | $5.81 | $11.34 | 1,865,689 | — | — |
| 2016-04-04 | $5.91 | $11.54 | 2,369,043 | — | — |
| 2016-04-01 | $5.83 | $11.38 | 3,102,225 | — | — |
| 2016-03-31 | $5.82 | $11.36 | 1,509,750 | — | — |
| 2016-03-30 | $5.83 | $11.39 | 2,533,406 | — | — |
| 2016-03-29 | $5.82 | $11.36 | 2,009,060 | — | — |
| 2016-03-28 | $5.72 | $11.16 | 1,109,493 | — | — |
| 2016-03-24 | $5.76 | $11.25 | 2,149,166 | — | — |
| 2016-03-23 | $5.83 | $11.38 | 1,642,858 | — | — |
| 2016-03-22 | $5.88 | $11.48 | 1,132,196 | — | — |
| 2016-03-21 | $5.89 | $11.50 | 1,481,449 | — | — |
| 2016-03-18 | $6.01 | $11.73 | 2,261,126 | — | — |
| 2016-03-17 | $5.98 | $11.68 | 1,587,033 | — | — |
| 2016-03-16 | $5.81 | $11.35 | 1,173,559 | — | — |
| 2016-03-15 | $5.83 | $11.39 | 1,277,277 | — | — |
| 2016-03-14 | $5.90 | $11.51 | 1,180,867 | — | — |
| 2016-03-11 | $5.88 | $11.48 | 1,663,539 | — | — |
| 2016-03-10 | $5.74 | $11.20 | 1,051,802 | — | — |
| 2016-03-09 | $5.77 | $11.26 | 1,438,220 | — | — |
| 2016-03-08 | $5.72 | $11.16 | 1,526,077 | — | — |
| 2016-03-07 | $5.88 | $11.49 | 1,781,875 | — | — |
| 2016-03-04 | $5.85 | $11.41 | 2,085,255 | — | — |
| 2016-03-03 | $5.74 | $11.21 | 1,678,778 | — | — |
| 2016-03-02 | $5.72 | $11.17 | 1,344,453 | — | — |
| 2016-03-01 | $5.69 | $11.11 | 2,534,184 | — | — |
| 2016-02-29 | $5.56 | $10.85 | 2,017,457 | — | — |
| 2016-02-26 | $5.70 | $10.96 | 1,670,226 | — | — |
| 2016-02-25 | $5.70 | $10.96 | 1,215,699 | — | — |
| 2016-02-24 | $5.68 | $10.91 | 2,288,338 | — | — |
| 2016-02-23 | $5.61 | $10.78 | 1,254,885 | — | — |
| 2016-02-22 | $5.68 | $10.92 | 1,442,107 | — | — |
| 2016-02-19 | $5.67 | $10.90 | 1,331,080 | — | — |
| 2016-02-18 | $5.63 | $10.81 | 1,640,992 | — | — |
| 2016-02-17 | $5.68 | $10.92 | 2,203,902 | — | — |
| 2016-02-16 | $5.59 | $10.74 | 1,854,960 | — | — |
| 2016-02-12 | $5.53 | $10.63 | 2,510,548 | — | — |
| 2016-02-11 | $5.40 | $10.38 | 2,538,227 | — | — |
| 2016-02-10 | $5.49 | $10.54 | 2,679,265 | — | — |
| 2016-02-09 | $5.45 | $10.48 | 2,642,567 | — | — |
| 2016-02-08 | $5.52 | $10.60 | 2,236,090 | — | — |
| 2016-02-05 | $5.58 | $10.71 | 2,404,808 | — | — |
| 2016-02-04 | $5.71 | $10.97 | 2,228,315 | — | — |
| 2016-02-03 | $5.68 | $10.92 | 1,520,479 | — | — |
| 2016-02-02 | $5.68 | $10.92 | 1,808,621 | — | — |
| 2016-02-01 | $5.82 | $11.18 | 1,986,513 | — | — |
| 2016-01-29 | $5.88 | $11.31 | 3,582,409 | — | — |
| 2016-01-28 | $5.82 | $11.18 | 1,740,356 | — | — |
| 2016-01-27 | $5.72 | $11.00 | 1,825,881 | — | — |
| 2016-01-26 | $5.76 | $11.07 | 1,371,977 | — | — |
| 2016-01-25 | $5.66 | $10.87 | 1,626,530 | — | — |
| 2016-01-22 | $5.74 | $11.03 | 1,608,337 | — | — |
| 2016-01-21 | $5.65 | $10.85 | 1,974,384 | — | — |
| 2016-01-20 | $5.62 | $10.80 | 3,071,903 | — | — |
| 2016-01-19 | $5.65 | $10.86 | 2,135,171 | — | — |
| 2016-01-15 | $5.67 | $10.90 | 3,137,368 | — | — |
| 2016-01-14 | $5.78 | $11.11 | 2,857,624 | — | — |
| 2016-01-13 | $5.67 | $10.90 | 4,154,649 | — | — |
| 2016-01-12 | $5.81 | $11.16 | 2,547,246 | — | — |
| 2016-01-11 | $5.72 | $11.00 | 2,046,380 | — | — |
| 2016-01-08 | $5.67 | $10.90 | 4,270,341 | — | — |
| 2016-01-07 | $5.81 | $11.16 | 3,798,088 | — | — |
| 2016-01-06 | $5.96 | $11.46 | 2,590,164 | — | — |
| 2016-01-05 | $6.12 | $11.76 | 1,546,759 | — | — |
| 2016-01-04 | $6.08 | $11.68 | 2,852,803 | — | — |