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
- 1996-03-29 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 | $8.56 | $9.50 | 1,003,000 | — | — |
| 2016-12-29 | $8.91 | $9.89 | 967,900 | — | — |
| 2016-12-28 | $9.31 | $10.33 | 1,659,300 | — | — |
| 2016-12-27 | $9.32 | $10.34 | 1,066,200 | — | — |
| 2016-12-23 | $9.20 | $10.21 | 652,600 | — | — |
| 2016-12-22 | $9.29 | $10.31 | 1,791,500 | — | — |
| 2016-12-21 | $9.62 | $10.68 | 1,692,600 | — | — |
| 2016-12-20 | $9.51 | $10.56 | 3,218,300 | — | — |
| 2016-12-19 | $8.49 | $9.42 | 1,524,500 | — | — |
| 2016-12-16 | $8.66 | $9.61 | 8,676,900 | — | — |
| 2016-12-15 | $8.86 | $9.83 | 1,732,800 | — | — |
| 2016-12-14 | $9.15 | $10.16 | 1,096,900 | — | — |
| 2016-12-13 | $9.33 | $10.36 | 2,107,700 | — | — |
| 2016-12-12 | $9.53 | $10.58 | 1,812,000 | — | — |
| 2016-12-09 | $9.77 | $10.84 | 1,566,300 | — | — |
| 2016-12-08 | $9.52 | $10.57 | 2,111,500 | — | — |
| 2016-12-07 | $9.77 | $10.84 | 1,289,300 | — | — |
| 2016-12-06 | $9.72 | $10.79 | 1,742,300 | — | — |
| 2016-12-05 | $9.69 | $10.75 | 1,801,400 | — | — |
| 2016-12-02 | $9.25 | $10.27 | 1,687,300 | — | — |
| 2016-12-01 | $9.28 | $10.30 | 1,694,200 | — | — |
| 2016-11-30 | $9.22 | $10.23 | 2,513,900 | — | — |
| 2016-11-29 | $9.19 | $10.20 | 2,167,500 | — | — |
| 2016-11-28 | $9.86 | $10.94 | 1,618,300 | — | — |
| 2016-11-25 | $10.45 | $11.60 | 692,600 | — | — |
| 2016-11-23 | $10.36 | $11.50 | 1,954,400 | — | — |
| 2016-11-22 | $10.59 | $11.75 | 2,508,000 | — | — |
| 2016-11-21 | $10.11 | $11.22 | 1,349,400 | — | — |
| 2016-11-18 | $9.96 | $11.05 | 1,198,000 | — | — |
| 2016-11-17 | $9.92 | $11.01 | 1,655,200 | — | — |
| 2016-11-16 | $10.19 | $11.31 | 1,776,800 | — | — |
| 2016-11-15 | $10.14 | $11.25 | 1,913,000 | — | — |
| 2016-11-14 | $9.94 | $11.03 | 2,471,200 | — | — |
| 2016-11-11 | $9.56 | $10.61 | 2,219,000 | — | — |
| 2016-11-10 | $9.22 | $10.23 | 4,219,600 | — | — |
| 2016-11-09 | $8.43 | $9.36 | 7,238,200 | — | — |
| 2016-11-08 | $7.41 | $8.22 | 1,824,300 | — | — |
| 2016-11-07 | $7.21 | $8.00 | 1,630,000 | — | — |
| 2016-11-04 | $6.89 | $7.65 | 2,023,200 | — | — |
| 2016-11-03 | $6.72 | $7.46 | 1,379,400 | — | — |
| 2016-11-02 | $6.86 | $7.61 | 1,767,200 | — | — |
| 2016-11-01 | $7.20 | $7.99 | 2,815,500 | — | — |
| 2016-10-31 | $7.31 | $8.11 | 1,774,100 | — | — |
| 2016-10-28 | $7.34 | $8.15 | 3,261,800 | — | — |
| 2016-10-27 | $7.64 | $8.48 | 2,075,100 | — | — |
| 2016-10-26 | $7.61 | $8.45 | 2,397,700 | — | — |
| 2016-10-25 | $7.45 | $8.27 | 1,753,900 | — | — |
| 2016-10-24 | $7.43 | $8.25 | 1,952,100 | — | — |
| 2016-10-21 | $7.21 | $8.00 | 2,241,500 | — | — |
| 2016-10-20 | $7.32 | $8.12 | 2,588,700 | — | — |
| 2016-10-19 | $7.44 | $8.26 | 1,595,400 | — | — |
| 2016-10-18 | $7.38 | $8.19 | 1,371,700 | — | — |
| 2016-10-17 | $7.32 | $8.12 | 1,366,200 | — | — |
| 2016-10-14 | $7.60 | $8.44 | 1,518,900 | — | — |
| 2016-10-13 | $7.37 | $8.18 | 1,594,400 | — | — |
| 2016-10-12 | $7.44 | $8.26 | 1,026,400 | — | — |
| 2016-10-11 | $7.46 | $8.28 | 3,183,700 | — | — |
| 2016-10-10 | $7.52 | $8.35 | 1,189,900 | — | — |
| 2016-10-07 | $7.25 | $8.05 | 1,114,100 | — | — |
| 2016-10-06 | $7.28 | $8.08 | 1,408,400 | — | — |
| 2016-10-05 | $7.18 | $7.97 | 1,375,600 | — | — |
| 2016-10-04 | $7.01 | $7.78 | 1,909,400 | — | — |
| 2016-10-03 | $6.98 | $7.75 | 1,179,400 | — | — |
| 2016-09-30 | $6.95 | $7.71 | 1,562,500 | — | — |
| 2016-09-29 | $6.82 | $7.57 | 1,385,800 | — | — |
| 2016-09-28 | $6.92 | $7.68 | 1,909,600 | — | — |
| 2016-09-27 | $6.49 | $7.20 | 1,780,600 | — | — |
| 2016-09-26 | $6.63 | $7.36 | 1,191,400 | — | — |
| 2016-09-23 | $6.59 | $7.31 | 1,512,000 | — | — |
| 2016-09-22 | $6.48 | $7.19 | 2,273,800 | — | — |
| 2016-09-21 | $6.23 | $6.91 | 1,629,000 | — | — |
| 2016-09-20 | $6.05 | $6.71 | 874,000 | — | — |
| 2016-09-19 | $6.04 | $6.70 | 1,194,400 | — | — |
| 2016-09-16 | $5.92 | $6.57 | 1,516,000 | — | — |
| 2016-09-15 | $5.83 | $6.47 | 936,000 | — | — |
| 2016-09-14 | $5.72 | $6.35 | 1,433,100 | — | — |
| 2016-09-13 | $5.63 | $6.25 | 2,002,000 | — | — |
| 2016-09-12 | $6.08 | $6.75 | 1,904,800 | — | — |
| 2016-09-09 | $5.87 | $6.52 | 3,600,500 | — | — |
| 2016-09-08 | $6.29 | $6.98 | 1,074,200 | — | — |
| 2016-09-07 | $6.30 | $6.99 | 1,454,800 | — | — |
| 2016-09-06 | $6.24 | $6.93 | 1,345,500 | — | — |
| 2016-09-02 | $6.21 | $6.89 | 1,347,200 | — | — |
| 2016-09-01 | $6.29 | $6.98 | 1,273,700 | — | — |
| 2016-08-31 | $6.28 | $6.97 | 1,618,100 | — | — |
| 2016-08-30 | $6.42 | $7.13 | 1,378,000 | — | — |
| 2016-08-29 | $6.63 | $7.36 | 1,695,300 | — | — |
| 2016-08-26 | $6.46 | $7.17 | 3,455,900 | — | — |
| 2016-08-25 | $6.77 | $7.51 | 3,000,600 | — | — |
| 2016-08-24 | $6.87 | $7.62 | 2,761,300 | — | — |
| 2016-08-23 | $7.55 | $8.38 | 1,961,800 | — | — |
| 2016-08-22 | $7.44 | $8.26 | 1,319,900 | — | — |
| 2016-08-19 | $7.35 | $8.16 | 1,946,800 | — | — |
| 2016-08-18 | $7.61 | $8.45 | 2,393,600 | — | — |
| 2016-08-17 | $7.07 | $7.85 | 979,600 | — | — |
| 2016-08-16 | $7.12 | $7.90 | 783,300 | — | — |
| 2016-08-15 | $7.09 | $7.87 | 1,929,700 | — | — |
| 2016-08-12 | $6.78 | $7.53 | 1,799,600 | — | — |
| 2016-08-11 | $7.14 | $7.92 | 1,235,800 | — | — |
| 2016-08-10 | $7.00 | $7.77 | 1,720,400 | — | — |
| 2016-08-09 | $6.93 | $7.69 | 2,516,600 | — | — |
| 2016-08-08 | $6.95 | $7.71 | 2,316,600 | — | — |
| 2016-08-05 | $6.90 | $7.66 | 1,250,000 | — | — |
| 2016-08-04 | $6.82 | $7.57 | 1,395,700 | — | — |
| 2016-08-03 | $7.09 | $7.87 | 2,268,900 | — | — |
| 2016-08-02 | $6.77 | $7.51 | 1,733,100 | — | — |
| 2016-08-01 | $7.11 | $7.89 | 2,336,900 | — | — |
| 2016-07-29 | $7.59 | $8.42 | 4,224,700 | — | — |
| 2016-07-28 | $7.06 | $7.84 | 1,692,700 | — | — |
| 2016-07-27 | $7.15 | $7.94 | 2,914,200 | — | — |
| 2016-07-26 | $6.90 | $7.66 | 1,605,200 | — | — |
| 2016-07-25 | $6.72 | $7.46 | 1,603,100 | — | — |
| 2016-07-22 | $6.99 | $7.76 | 1,546,200 | — | — |
| 2016-07-21 | $7.11 | $7.89 | 1,827,800 | — | — |
| 2016-07-20 | $7.17 | $7.96 | 2,244,500 | — | — |
| 2016-07-19 | $7.39 | $8.20 | 2,231,500 | — | — |
| 2016-07-18 | $8.04 | $8.92 | 1,671,000 | — | — |
| 2016-07-15 | $8.31 | $9.22 | 1,787,200 | — | — |
| 2016-07-14 | $8.30 | $9.21 | 1,755,100 | — | — |
| 2016-07-13 | $8.21 | $9.11 | 2,012,200 | — | — |
| 2016-07-12 | $8.00 | $8.88 | 3,074,200 | — | — |
| 2016-07-11 | $7.26 | $8.06 | 2,155,700 | — | — |
| 2016-07-08 | $6.93 | $7.69 | 2,861,000 | — | — |
| 2016-07-07 | $6.41 | $7.11 | 3,085,800 | — | — |
| 2016-07-06 | $6.54 | $7.26 | 1,928,500 | — | — |
| 2016-07-05 | $6.49 | $7.20 | 1,754,300 | — | — |
| 2016-07-01 | $6.89 | $7.65 | 2,567,600 | — | — |
| 2016-06-30 | $6.33 | $7.03 | 2,418,500 | — | — |
| 2016-06-29 | $6.06 | $6.73 | 1,674,100 | — | — |
| 2016-06-28 | $6.09 | $6.76 | 1,157,700 | — | — |
| 2016-06-27 | $5.86 | $6.50 | 2,016,400 | — | — |
| 2016-06-24 | $6.27 | $6.96 | 2,524,900 | — | — |
| 2016-06-23 | $6.89 | $7.65 | 2,036,100 | — | — |
| 2016-06-22 | $6.38 | $7.08 | 1,270,600 | — | — |
| 2016-06-21 | $6.49 | $7.20 | 1,785,500 | — | — |
| 2016-06-20 | $6.57 | $7.29 | 1,535,600 | — | — |
| 2016-06-17 | $6.51 | $7.23 | 1,986,500 | — | — |
| 2016-06-16 | $6.42 | $7.13 | 1,482,300 | — | — |
| 2016-06-15 | $6.54 | $7.26 | 2,426,900 | — | — |
| 2016-06-14 | $6.22 | $6.90 | 2,134,100 | — | — |
| 2016-06-13 | $6.39 | $7.09 | 2,433,000 | — | — |
| 2016-06-10 | $6.56 | $7.28 | 1,347,100 | — | — |
| 2016-06-09 | $6.84 | $7.59 | 2,334,500 | — | — |
| 2016-06-08 | $7.29 | $8.09 | 1,532,900 | — | — |
| 2016-06-07 | $7.25 | $8.05 | 1,216,200 | — | — |
| 2016-06-06 | $7.18 | $7.97 | 2,159,100 | — | — |
| 2016-06-03 | $6.77 | $7.51 | 1,437,600 | — | — |
| 2016-06-02 | $6.45 | $7.16 | 1,449,600 | — | — |
| 2016-06-01 | $6.24 | $6.93 | 2,211,100 | — | — |
| 2016-05-31 | $6.46 | $7.17 | 2,222,400 | — | — |
| 2016-05-27 | $6.60 | $7.33 | 1,448,100 | — | — |
| 2016-05-26 | $6.58 | $7.30 | 1,660,900 | — | — |
| 2016-05-25 | $6.81 | $7.56 | 1,644,600 | — | — |
| 2016-05-24 | $6.67 | $7.40 | 1,584,100 | — | — |
| 2016-05-23 | $6.51 | $7.23 | 1,599,300 | — | — |
| 2016-05-20 | $6.36 | $7.06 | 1,505,300 | — | — |
| 2016-05-19 | $6.42 | $7.13 | 1,874,100 | — | — |
| 2016-05-18 | $6.33 | $7.03 | 2,420,100 | — | — |
| 2016-05-17 | $6.79 | $7.54 | 2,551,500 | — | — |
| 2016-05-16 | $6.57 | $7.29 | 1,583,000 | — | — |
| 2016-05-13 | $6.54 | $7.26 | 1,268,500 | — | — |
| 2016-05-12 | $6.77 | $7.51 | 2,060,800 | — | — |
| 2016-05-11 | $6.97 | $7.74 | 1,882,700 | — | — |
| 2016-05-10 | $6.94 | $7.70 | 1,229,400 | — | — |
| 2016-05-09 | $6.77 | $7.51 | 2,714,300 | — | — |
| 2016-05-06 | $7.65 | $8.49 | 1,984,700 | — | — |
| 2016-05-05 | $7.48 | $8.30 | 2,927,100 | — | — |
| 2016-05-04 | $7.74 | $8.59 | 1,582,400 | — | — |
| 2016-05-03 | $7.85 | $8.71 | 3,135,400 | — | — |
| 2016-05-02 | $8.44 | $9.37 | 2,485,100 | — | — |
| 2016-04-29 | $8.82 | $9.79 | 3,204,900 | — | — |
| 2016-04-28 | $8.91 | $9.89 | 3,020,800 | — | — |
| 2016-04-27 | $9.21 | $10.22 | 3,574,400 | — | — |
| 2016-04-26 | $8.56 | $9.50 | 3,602,500 | — | — |
| 2016-04-25 | $8.32 | $9.23 | 2,533,900 | — | — |
| 2016-04-22 | $8.24 | $9.15 | 3,811,500 | — | — |
| 2016-04-21 | $8.37 | $9.29 | 2,366,000 | — | — |
| 2016-04-20 | $8.52 | $9.46 | 3,642,900 | — | — |
| 2016-04-19 | $8.48 | $9.41 | 5,893,700 | — | — |
| 2016-04-18 | $7.42 | $8.24 | 1,752,400 | — | — |
| 2016-04-15 | $7.28 | $8.08 | 1,526,000 | — | — |
| 2016-04-14 | $7.18 | $7.97 | 1,515,400 | — | — |
| 2016-04-13 | $7.17 | $7.96 | 3,234,300 | — | — |
| 2016-04-12 | $6.93 | $7.69 | 1,749,300 | — | — |
| 2016-04-11 | $6.99 | $7.76 | 2,074,100 | — | — |
| 2016-04-08 | $6.65 | $7.38 | 1,260,400 | — | — |
| 2016-04-07 | $6.40 | $7.10 | 3,226,600 | — | — |
| 2016-04-06 | $6.58 | $7.30 | 2,181,400 | — | — |
| 2016-04-05 | $6.62 | $7.35 | 1,212,300 | — | — |
| 2016-04-04 | $6.74 | $7.48 | 2,634,100 | — | — |
| 2016-04-01 | $7.16 | $7.95 | 1,387,300 | — | — |
| 2016-03-31 | $7.05 | $7.82 | 2,002,700 | — | — |
| 2016-03-30 | $7.24 | $8.04 | 2,341,600 | — | — |
| 2016-03-29 | $7.10 | $7.88 | 2,369,000 | — | — |
| 2016-03-28 | $7.09 | $7.87 | 1,510,200 | — | — |
| 2016-03-24 | $6.93 | $7.69 | 1,984,000 | — | — |
| 2016-03-23 | $6.67 | $7.40 | 2,987,000 | — | — |
| 2016-03-22 | $7.26 | $8.06 | 1,635,900 | — | — |
| 2016-03-21 | $7.38 | $8.19 | 2,476,700 | — | — |
| 2016-03-18 | $7.59 | $8.42 | 4,518,500 | — | — |
| 2016-03-17 | $8.03 | $8.91 | 2,577,300 | — | — |
| 2016-03-16 | $7.54 | $8.37 | 2,344,100 | — | — |
| 2016-03-15 | $6.97 | $7.74 | 2,931,200 | — | — |
| 2016-03-14 | $7.30 | $8.10 | 3,014,200 | — | — |
| 2016-03-11 | $7.37 | $8.18 | 2,509,300 | — | — |
| 2016-03-10 | $7.82 | $8.68 | 2,994,100 | — | — |
| 2016-03-09 | $7.51 | $8.34 | 2,563,000 | — | — |
| 2016-03-08 | $7.48 | $8.30 | 3,411,100 | — | — |
| 2016-03-07 | $8.44 | $9.37 | 4,055,900 | — | — |
| 2016-03-04 | $8.29 | $9.20 | 4,337,400 | — | — |
| 2016-03-03 | $8.05 | $8.93 | 4,809,800 | — | — |
| 2016-03-02 | $7.83 | $8.69 | 4,495,700 | — | — |
| 2016-03-01 | $7.21 | $8.00 | 2,326,900 | — | — |
| 2016-02-29 | $7.15 | $7.94 | 3,287,800 | — | — |
| 2016-02-26 | $6.77 | $7.51 | 4,318,800 | — | — |
| 2016-02-25 | $6.79 | $7.54 | 3,648,500 | — | — |
| 2016-02-24 | $6.37 | $7.07 | 3,359,800 | — | — |
| 2016-02-23 | $6.10 | $6.77 | 6,191,500 | — | — |
| 2016-02-22 | $7.22 | $8.01 | 9,604,800 | — | — |
| 2016-02-19 | $5.96 | $6.61 | 7,537,300 | — | — |
| 2016-02-18 | $5.18 | $5.75 | 2,966,700 | — | — |
| 2016-02-17 | $5.25 | $5.83 | 3,430,400 | — | — |
| 2016-02-16 | $4.68 | $5.19 | 2,722,100 | — | — |
| 2016-02-12 | $4.51 | $5.01 | 2,454,500 | — | — |
| 2016-02-11 | $4.17 | $4.63 | 2,180,900 | — | — |
| 2016-02-10 | $4.28 | $4.75 | 1,500,800 | — | — |
| 2016-02-09 | $4.41 | $4.89 | 1,801,500 | — | — |
| 2016-02-08 | $4.80 | $5.33 | 3,283,300 | — | — |
| 2016-02-05 | $4.56 | $5.06 | 3,778,400 | — | — |
| 2016-02-04 | $4.86 | $5.39 | 6,563,100 | — | — |
| 2016-02-03 | $4.39 | $4.87 | 3,324,100 | — | — |
| 2016-02-02 | $4.07 | $4.52 | 1,695,400 | — | — |
| 2016-02-01 | $4.36 | $4.84 | 2,508,600 | — | — |
| 2016-01-29 | $4.72 | $5.24 | 5,116,500 | — | — |
| 2016-01-28 | $3.98 | $4.42 | 3,578,800 | — | — |
| 2016-01-27 | $3.65 | $4.05 | 2,004,000 | — | — |
| 2016-01-26 | $3.48 | $3.86 | 1,138,000 | — | — |
| 2016-01-25 | $3.23 | $3.58 | 1,868,500 | — | — |
| 2016-01-22 | $3.57 | $3.96 | 4,031,500 | — | — |
| 2016-01-21 | $3.42 | $3.80 | 2,201,400 | — | — |
| 2016-01-20 | $3.25 | $3.61 | 2,934,800 | — | — |
| 2016-01-19 | $3.05 | $3.39 | 2,812,200 | — | — |
| 2016-01-15 | $3.05 | $3.39 | 2,668,100 | — | — |
| 2016-01-14 | $3.05 | $3.39 | 2,989,700 | — | — |
| 2016-01-13 | $2.80 | $3.11 | 2,819,300 | — | — |
| 2016-01-12 | $2.98 | $3.31 | 3,131,200 | — | — |
| 2016-01-11 | $3.26 | $3.62 | 2,057,900 | — | — |
| 2016-01-08 | $3.55 | $3.94 | 3,632,200 | — | — |
| 2016-01-07 | $3.97 | $4.41 | 4,514,400 | — | — |
| 2016-01-06 | $3.95 | $4.38 | 3,253,300 | — | — |
| 2016-01-05 | $4.29 | $4.76 | 1,787,400 | — | — |
| 2016-01-04 | $4.53 | $5.03 | 2,823,500 | — | — |