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
- 1973-02-21 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 | $8.41 | $19.18 | 9,796,600 | — | — |
| 2016-12-29 | $8.65 | $19.73 | 14,102,300 | — | — |
| 2016-12-28 | $8.97 | $20.46 | 12,694,200 | — | — |
| 2016-12-27 | $8.82 | $20.12 | 6,127,600 | — | — |
| 2016-12-23 | $8.85 | $20.19 | 5,876,200 | — | — |
| 2016-12-22 | $8.93 | $20.37 | 8,240,400 | — | — |
| 2016-12-21 | $9.18 | $20.94 | 9,011,400 | — | — |
| 2016-12-20 | $9.33 | $21.28 | 20,632,800 | — | — |
| 2016-12-19 | $8.78 | $20.03 | 15,778,200 | — | — |
| 2016-12-16 | $9.20 | $20.99 | 16,309,300 | — | — |
| 2016-12-15 | $9.75 | $22.24 | 12,594,700 | — | — |
| 2016-12-14 | $9.64 | $21.99 | 20,181,500 | — | — |
| 2016-12-13 | $9.31 | $21.24 | 16,739,100 | — | — |
| 2016-12-12 | $9.75 | $22.24 | 16,176,000 | — | — |
| 2016-12-09 | $9.93 | $22.65 | 20,117,200 | — | — |
| 2016-12-08 | $10.37 | $23.66 | 20,150,700 | — | — |
| 2016-12-07 | $10.39 | $23.70 | 15,663,700 | — | — |
| 2016-12-06 | $10.27 | $23.43 | 18,043,600 | — | — |
| 2016-12-05 | $10.48 | $23.91 | 25,635,100 | — | — |
| 2016-12-02 | $9.56 | $21.81 | 11,757,400 | — | — |
| 2016-12-01 | $9.24 | $21.08 | 16,508,700 | — | — |
| 2016-11-30 | $8.81 | $20.10 | 15,038,000 | — | — |
| 2016-11-29 | $8.75 | $19.96 | 23,811,400 | — | — |
| 2016-11-28 | $9.72 | $22.17 | 24,780,000 | — | — |
| 2016-11-25 | $9.91 | $22.61 | 21,482,200 | — | — |
| 2016-11-23 | $9.20 | $20.99 | 30,845,400 | — | — |
| 2016-11-22 | $8.64 | $19.71 | 24,449,700 | — | — |
| 2016-11-21 | $7.54 | $17.20 | 8,212,400 | — | — |
| 2016-11-18 | $7.41 | $16.90 | 7,133,200 | — | — |
| 2016-11-17 | $7.45 | $16.99 | 6,900,300 | — | — |
| 2016-11-16 | $7.49 | $17.09 | 8,624,100 | — | — |
| 2016-11-15 | $7.53 | $17.18 | 12,315,100 | — | — |
| 2016-11-14 | $7.65 | $17.45 | 17,924,800 | — | — |
| 2016-11-11 | $7.40 | $16.88 | 15,736,100 | — | — |
| 2016-11-10 | $7.40 | $16.88 | 22,292,000 | — | — |
| 2016-11-09 | $7.19 | $16.40 | 27,846,500 | — | — |
| 2016-11-08 | $6.15 | $14.03 | 8,184,700 | — | — |
| 2016-11-07 | $6.06 | $13.82 | 11,276,600 | — | — |
| 2016-11-04 | $5.67 | $12.93 | 9,538,600 | — | — |
| 2016-11-03 | $5.59 | $12.75 | 8,128,900 | — | — |
| 2016-11-02 | $5.47 | $12.48 | 7,845,600 | — | — |
| 2016-11-01 | $5.45 | $12.43 | 11,596,500 | — | — |
| 2016-10-31 | $5.52 | $12.59 | 9,478,800 | — | — |
| 2016-10-28 | $5.43 | $12.39 | 19,391,200 | — | — |
| 2016-10-27 | $5.07 | $11.57 | 36,038,400 | — | — |
| 2016-10-26 | $6.20 | $14.14 | 12,822,000 | — | — |
| 2016-10-25 | $6.26 | $14.28 | 15,231,100 | — | — |
| 2016-10-24 | $6.17 | $14.07 | 5,900,200 | — | — |
| 2016-10-21 | $6.01 | $13.71 | 7,651,900 | — | — |
| 2016-10-20 | $6.09 | $13.89 | 12,910,900 | — | — |
| 2016-10-19 | $5.90 | $13.46 | 7,871,800 | — | — |
| 2016-10-18 | $5.78 | $13.19 | 6,184,600 | — | — |
| 2016-10-17 | $5.66 | $12.91 | 8,587,500 | — | — |
| 2016-10-14 | $5.34 | $12.18 | 6,022,600 | — | — |
| 2016-10-13 | $5.40 | $12.32 | 7,379,700 | — | — |
| 2016-10-12 | $5.73 | $13.07 | 7,752,600 | — | — |
| 2016-10-11 | $5.58 | $12.73 | 5,711,800 | — | — |
| 2016-10-10 | $5.72 | $13.05 | 3,080,700 | — | — |
| 2016-10-07 | $5.60 | $12.77 | 6,401,100 | — | — |
| 2016-10-06 | $5.58 | $12.73 | 4,951,000 | — | — |
| 2016-10-05 | $5.68 | $12.96 | 4,796,100 | — | — |
| 2016-10-04 | $5.56 | $12.68 | 8,430,500 | — | — |
| 2016-10-03 | $5.86 | $13.37 | 4,456,400 | — | — |
| 2016-09-30 | $5.85 | $13.34 | 10,544,900 | — | — |
| 2016-09-29 | $5.86 | $13.37 | 13,393,000 | — | — |
| 2016-09-28 | $6.30 | $14.37 | 8,824,200 | — | — |
| 2016-09-27 | $6.06 | $13.82 | 9,808,300 | — | — |
| 2016-09-26 | $6.05 | $13.80 | 6,279,800 | — | — |
| 2016-09-23 | $6.14 | $14.01 | 8,927,200 | — | — |
| 2016-09-22 | $6.23 | $14.21 | 8,973,800 | — | — |
| 2016-09-21 | $6.17 | $14.07 | 12,949,700 | — | — |
| 2016-09-20 | $5.87 | $13.39 | 7,282,400 | — | — |
| 2016-09-19 | $5.84 | $13.32 | 11,561,000 | — | — |
| 2016-09-16 | $5.52 | $12.59 | 7,297,300 | — | — |
| 2016-09-15 | $5.47 | $12.48 | 7,227,800 | — | — |
| 2016-09-14 | $5.34 | $12.18 | 7,426,100 | — | — |
| 2016-09-13 | $5.41 | $12.34 | 12,517,400 | — | — |
| 2016-09-12 | $5.67 | $12.93 | 9,810,600 | — | — |
| 2016-09-09 | $5.61 | $12.80 | 19,476,200 | — | — |
| 2016-09-08 | $6.00 | $13.69 | 14,653,900 | — | — |
| 2016-09-07 | $5.90 | $13.46 | 8,290,300 | — | — |
| 2016-09-06 | $5.83 | $13.30 | 10,039,500 | — | — |
| 2016-09-02 | $5.73 | $13.07 | 8,414,800 | — | — |
| 2016-09-01 | $5.78 | $13.19 | 8,279,300 | — | — |
| 2016-08-31 | $5.70 | $13.00 | 15,578,900 | — | — |
| 2016-08-30 | $5.75 | $13.12 | 8,507,700 | — | — |
| 2016-08-29 | $6.03 | $13.76 | 7,960,400 | — | — |
| 2016-08-26 | $5.77 | $13.16 | 10,411,300 | — | — |
| 2016-08-25 | $5.90 | $13.46 | 12,880,300 | — | — |
| 2016-08-24 | $5.71 | $13.03 | 15,801,500 | — | — |
| 2016-08-23 | $6.27 | $14.30 | 10,406,800 | — | — |
| 2016-08-22 | $6.25 | $14.26 | 9,515,400 | — | — |
| 2016-08-19 | $6.09 | $13.89 | 13,135,900 | — | — |
| 2016-08-18 | $6.33 | $14.44 | 9,972,300 | — | — |
| 2016-08-17 | $6.28 | $14.33 | 11,802,000 | — | — |
| 2016-08-16 | $6.35 | $14.49 | 15,355,300 | — | — |
| 2016-08-15 | $6.70 | $15.28 | 15,551,000 | — | — |
| 2016-08-12 | $6.35 | $14.49 | 18,986,200 | — | — |
| 2016-08-11 | $6.62 | $15.10 | 47,084,500 | — | — |
| 2016-08-10 | $7.07 | $16.13 | 19,116,000 | — | — |
| 2016-08-09 | $7.70 | $17.57 | 10,588,400 | — | — |
| 2016-08-08 | $8.07 | $18.41 | 9,718,300 | — | — |
| 2016-08-05 | $8.11 | $18.50 | 8,548,300 | — | — |
| 2016-08-04 | $8.11 | $18.50 | 10,516,800 | — | — |
| 2016-08-03 | $8.07 | $18.41 | 9,744,400 | — | — |
| 2016-08-02 | $7.96 | $18.16 | 7,562,300 | — | — |
| 2016-08-01 | $8.03 | $18.32 | 14,031,400 | — | — |
| 2016-07-29 | $7.91 | $18.04 | 14,007,300 | — | — |
| 2016-07-28 | $8.09 | $18.45 | 19,555,600 | — | — |
| 2016-07-27 | $7.85 | $17.91 | 18,560,500 | — | — |
| 2016-07-26 | $8.02 | $18.30 | 19,038,900 | — | — |
| 2016-07-25 | $7.11 | $16.22 | 5,194,300 | — | — |
| 2016-07-22 | $7.15 | $16.31 | 6,250,000 | — | — |
| 2016-07-21 | $7.08 | $16.15 | 6,056,900 | — | — |
| 2016-07-20 | $7.01 | $15.99 | 10,489,300 | — | — |
| 2016-07-19 | $7.03 | $16.04 | 10,330,800 | — | — |
| 2016-07-18 | $7.45 | $16.99 | 7,523,900 | — | — |
| 2016-07-15 | $7.30 | $16.65 | 6,710,100 | — | — |
| 2016-07-14 | $7.25 | $16.54 | 10,434,600 | — | — |
| 2016-07-13 | $7.29 | $16.63 | 15,659,500 | — | — |
| 2016-07-12 | $7.33 | $16.72 | 23,918,800 | — | — |
| 2016-07-11 | $6.72 | $15.33 | 17,236,800 | — | — |
| 2016-07-08 | $6.10 | $13.92 | 11,494,800 | — | — |
| 2016-07-07 | $5.94 | $13.55 | 13,441,800 | — | — |
| 2016-07-06 | $5.81 | $13.25 | 7,026,900 | — | — |
| 2016-07-05 | $5.59 | $12.75 | 8,950,300 | — | — |
| 2016-07-01 | $5.74 | $13.09 | 14,474,500 | — | — |
| 2016-06-30 | $5.67 | $12.93 | 15,594,400 | — | — |
| 2016-06-29 | $5.16 | $11.77 | 11,055,500 | — | — |
| 2016-06-28 | $4.93 | $11.25 | 7,481,300 | — | — |
| 2016-06-27 | $4.65 | $10.61 | 10,937,100 | — | — |
| 2016-06-24 | $4.97 | $11.34 | 17,611,700 | — | — |
| 2016-06-23 | $5.25 | $11.98 | 11,382,500 | — | — |
| 2016-06-22 | $5.09 | $11.61 | 9,828,400 | — | — |
| 2016-06-21 | $5.07 | $11.57 | 7,140,900 | — | — |
| 2016-06-20 | $5.04 | $11.50 | 8,733,900 | — | — |
| 2016-06-17 | $4.91 | $11.20 | 17,123,500 | — | — |
| 2016-06-16 | $4.80 | $10.95 | 14,982,700 | — | — |
| 2016-06-15 | $4.95 | $11.29 | 13,285,300 | — | — |
| 2016-06-14 | $4.80 | $10.95 | 13,250,200 | — | — |
| 2016-06-13 | $5.12 | $11.68 | 10,988,100 | — | — |
| 2016-06-10 | $5.16 | $11.77 | 18,675,300 | — | — |
| 2016-06-09 | $5.10 | $11.63 | 19,277,700 | — | — |
| 2016-06-08 | $5.41 | $12.34 | 16,587,800 | — | — |
| 2016-06-07 | $4.91 | $11.20 | 13,719,900 | — | — |
| 2016-06-06 | $5.02 | $11.45 | 16,080,000 | — | — |
| 2016-06-03 | $4.65 | $10.61 | 13,696,600 | — | — |
| 2016-06-02 | $4.37 | $9.97 | 12,678,100 | — | — |
| 2016-06-01 | $4.38 | $9.99 | 22,525,900 | — | — |
| 2016-05-31 | $4.28 | $9.76 | 46,018,100 | — | — |
| 2016-05-27 | $3.07 | $7.00 | 9,731,900 | — | — |
| 2016-05-26 | $3.32 | $7.57 | 9,369,600 | — | — |
| 2016-05-25 | $3.30 | $7.53 | 12,494,300 | — | — |
| 2016-05-24 | $3.02 | $6.89 | 8,241,800 | — | — |
| 2016-05-23 | $3.03 | $6.91 | 7,867,800 | — | — |
| 2016-05-20 | $2.92 | $6.66 | 6,572,300 | — | — |
| 2016-05-19 | $2.92 | $6.66 | 6,599,300 | — | — |
| 2016-05-18 | $2.89 | $6.59 | 11,988,900 | — | — |
| 2016-05-17 | $3.17 | $7.23 | 9,100,600 | — | — |
| 2016-05-16 | $2.99 | $6.82 | 8,732,300 | — | — |
| 2016-05-13 | $2.91 | $6.64 | 10,675,700 | — | — |
| 2016-05-12 | $3.02 | $6.89 | 11,332,700 | — | — |
| 2016-05-11 | $3.24 | $7.39 | 11,356,800 | — | — |
| 2016-05-10 | $3.21 | $7.32 | 12,024,100 | — | — |
| 2016-05-09 | $3.02 | $6.89 | 24,268,400 | — | — |
| 2016-05-06 | $3.51 | $8.01 | 14,864,900 | — | — |
| 2016-05-05 | $3.70 | $8.44 | 17,118,800 | — | — |
| 2016-05-04 | $4.24 | $9.67 | 12,834,700 | — | — |
| 2016-05-03 | $4.65 | $10.61 | 13,611,500 | — | — |
| 2016-05-02 | $5.28 | $12.04 | 11,120,700 | — | — |
| 2016-04-29 | $5.27 | $12.02 | 20,737,600 | — | — |
| 2016-04-28 | $5.39 | $12.30 | 47,444,500 | — | — |
| 2016-04-27 | $4.31 | $9.83 | 11,172,100 | — | — |
| 2016-04-26 | $3.90 | $8.90 | 7,164,500 | — | — |
| 2016-04-25 | $3.88 | $8.85 | 7,782,800 | — | — |
| 2016-04-22 | $4.32 | $9.85 | 7,857,400 | — | — |
| 2016-04-21 | $4.30 | $9.81 | 12,798,100 | — | — |
| 2016-04-20 | $4.42 | $10.08 | 12,465,500 | — | — |
| 2016-04-19 | $4.71 | $10.74 | 9,241,800 | — | — |
| 2016-04-18 | $4.40 | $10.04 | 6,825,200 | — | — |
| 2016-04-15 | $4.10 | $9.35 | 6,309,400 | — | — |
| 2016-04-14 | $3.98 | $9.08 | 5,994,900 | — | — |
| 2016-04-13 | $3.98 | $9.08 | 17,079,200 | — | — |
| 2016-04-12 | $3.98 | $9.08 | 15,488,500 | — | — |
| 2016-04-11 | $3.53 | $8.05 | 11,775,000 | — | — |
| 2016-04-08 | $3.05 | $6.96 | 5,404,700 | — | — |
| 2016-04-07 | $2.84 | $6.48 | 3,845,900 | — | — |
| 2016-04-06 | $2.94 | $6.71 | 2,768,700 | — | — |
| 2016-04-05 | $2.90 | $6.62 | 3,855,200 | — | — |
| 2016-04-04 | $2.86 | $6.52 | 4,930,700 | — | — |
| 2016-04-01 | $2.99 | $6.82 | 3,992,900 | — | — |
| 2016-03-31 | $3.00 | $6.84 | 7,307,200 | — | — |
| 2016-03-30 | $2.92 | $6.66 | 6,945,300 | — | — |
| 2016-03-29 | $3.01 | $6.87 | 5,897,000 | — | — |
| 2016-03-28 | $2.79 | $6.36 | 5,600,000 | — | — |
| 2016-03-24 | $2.82 | $6.43 | 4,990,900 | — | — |
| 2016-03-23 | $2.60 | $5.93 | 9,138,400 | — | — |
| 2016-03-22 | $3.06 | $6.98 | 6,452,500 | — | — |
| 2016-03-21 | $3.06 | $6.98 | 6,509,600 | — | — |
| 2016-03-18 | $3.07 | $7.00 | 19,322,100 | — | — |
| 2016-03-17 | $2.84 | $6.48 | 12,716,600 | — | — |
| 2016-03-16 | $2.53 | $5.77 | 8,037,800 | — | — |
| 2016-03-15 | $2.38 | $5.43 | 7,139,600 | — | — |
| 2016-03-14 | $2.71 | $6.18 | 9,085,200 | — | — |
| 2016-03-11 | $2.35 | $5.36 | 8,948,700 | — | — |
| 2016-03-10 | $2.48 | $5.66 | 9,128,500 | — | — |
| 2016-03-09 | $2.58 | $5.89 | 7,398,700 | — | — |
| 2016-03-08 | $2.72 | $6.20 | 9,892,900 | — | — |
| 2016-03-07 | $3.43 | $7.82 | 25,032,800 | — | — |
| 2016-03-04 | $2.89 | $6.59 | 12,782,100 | — | — |
| 2016-03-03 | $2.72 | $6.20 | 7,557,000 | — | — |
| 2016-03-02 | $2.81 | $6.41 | 8,810,400 | — | — |
| 2016-03-01 | $2.28 | $5.20 | 4,776,200 | — | — |
| 2016-02-29 | $2.16 | $4.93 | 5,925,900 | — | — |
| 2016-02-26 | $1.82 | $4.15 | 2,589,800 | — | — |
| 2016-02-25 | $1.84 | $4.20 | 1,558,100 | — | — |
| 2016-02-24 | $1.86 | $4.24 | 2,741,500 | — | — |
| 2016-02-23 | $1.81 | $4.13 | 3,121,900 | — | — |
| 2016-02-22 | $1.98 | $4.52 | 5,965,200 | — | — |
| 2016-02-19 | $1.81 | $4.13 | 3,864,400 | — | — |
| 2016-02-18 | $1.96 | $4.47 | 3,314,000 | — | — |
| 2016-02-17 | $2.06 | $4.70 | 5,363,600 | — | — |
| 2016-02-16 | $2.09 | $4.77 | 2,980,100 | — | — |
| 2016-02-12 | $1.95 | $4.45 | 3,798,000 | — | — |
| 2016-02-11 | $1.85 | $4.22 | 2,263,600 | — | — |
| 2016-02-10 | $1.79 | $4.08 | 1,514,900 | — | — |
| 2016-02-09 | $1.78 | $4.06 | 1,991,300 | — | — |
| 2016-02-08 | $1.85 | $4.22 | 2,434,200 | — | — |
| 2016-02-05 | $1.84 | $4.20 | 2,888,100 | — | — |
| 2016-02-04 | $1.93 | $4.40 | 5,117,000 | — | — |
| 2016-02-03 | $1.90 | $4.33 | 4,426,600 | — | — |
| 2016-02-02 | $1.56 | $3.56 | 2,256,700 | — | — |
| 2016-02-01 | $1.61 | $3.67 | 1,645,000 | — | — |
| 2016-01-29 | $1.61 | $3.67 | 2,494,000 | — | — |
| 2016-01-28 | $1.59 | $3.63 | 2,700,900 | — | — |
| 2016-01-27 | $1.50 | $3.42 | 6,499,700 | — | — |
| 2016-01-26 | $1.52 | $3.47 | 4,575,000 | — | — |
| 2016-01-25 | $1.54 | $3.51 | 2,645,300 | — | — |
| 2016-01-22 | $1.58 | $3.60 | 3,597,100 | — | — |
| 2016-01-21 | $1.64 | $3.74 | 4,272,600 | — | — |
| 2016-01-20 | $1.58 | $3.60 | 4,440,500 | — | — |
| 2016-01-19 | $1.38 | $3.15 | 4,972,600 | — | — |
| 2016-01-15 | $1.40 | $3.19 | 3,152,000 | — | — |
| 2016-01-14 | $1.36 | $3.10 | 4,072,300 | — | — |
| 2016-01-13 | $1.32 | $3.01 | 3,119,800 | — | — |
| 2016-01-12 | $1.26 | $2.87 | 3,411,300 | — | — |
| 2016-01-11 | $1.41 | $3.22 | 2,883,200 | — | — |
| 2016-01-08 | $1.61 | $3.67 | 3,374,100 | — | — |
| 2016-01-07 | $1.73 | $3.95 | 3,974,400 | — | — |
| 2016-01-06 | $1.83 | $4.17 | 3,949,400 | — | — |
| 2016-01-05 | $1.76 | $4.01 | 4,497,700 | — | — |
| 2016-01-04 | $1.67 | $3.81 | 3,577,600 | — | — |