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
- 2006-01-26 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 | $7.55 | $7.55 | 44,525,000 | — | — |
| 2016-12-29 | $7.53 | $7.53 | 44,715,000 | — | — |
| 2016-12-28 | $7.71 | $7.71 | 25,245,000 | — | — |
| 2016-12-27 | $7.78 | $7.78 | 27,890,000 | — | — |
| 2016-12-23 | $7.80 | $7.80 | 24,155,000 | — | — |
| 2016-12-22 | $7.82 | $7.82 | 41,305,000 | — | — |
| 2016-12-21 | $7.87 | $7.87 | 40,730,000 | — | — |
| 2016-12-20 | $7.79 | $7.79 | 31,205,000 | — | — |
| 2016-12-19 | $7.79 | $7.79 | 33,665,000 | — | — |
| 2016-12-16 | $7.84 | $7.84 | 68,800,000 | — | — |
| 2016-12-15 | $7.65 | $7.65 | 55,895,000 | — | — |
| 2016-12-14 | $7.51 | $7.51 | 59,940,000 | — | — |
| 2016-12-13 | $7.54 | $7.54 | 56,365,000 | — | — |
| 2016-12-12 | $7.65 | $7.65 | 105,090,000 | — | — |
| 2016-12-09 | $7.40 | $7.40 | 64,335,000 | — | — |
| 2016-12-08 | $7.38 | $7.38 | 67,685,000 | — | — |
| 2016-12-07 | $7.36 | $7.36 | 80,015,000 | — | — |
| 2016-12-06 | $7.33 | $7.33 | 246,850,000 | — | — |
| 2016-12-05 | $7.93 | $7.93 | 56,445,000 | — | — |
| 2016-12-02 | $8.00 | $8.00 | 41,965,000 | — | — |
| 2016-12-01 | $8.05 | $8.05 | 46,330,000 | — | — |
| 2016-11-30 | $7.93 | $7.93 | 45,215,000 | — | — |
| 2016-11-29 | $7.90 | $7.90 | 37,900,000 | — | — |
| 2016-11-28 | $7.99 | $7.99 | 41,940,000 | — | — |
| 2016-11-25 | $8.21 | $8.21 | 17,770,000 | — | — |
| 2016-11-23 | $8.21 | $8.21 | 30,325,000 | — | — |
| 2016-11-22 | $8.12 | $8.12 | 43,860,000 | — | — |
| 2016-11-21 | $8.25 | $8.25 | 40,755,000 | — | — |
| 2016-11-18 | $8.24 | $8.24 | 75,035,000 | — | — |
| 2016-11-17 | $8.06 | $8.06 | 55,935,000 | — | — |
| 2016-11-16 | $8.06 | $8.06 | 49,245,000 | — | — |
| 2016-11-15 | $8.00 | $8.00 | 61,505,000 | — | — |
| 2016-11-14 | $8.28 | $8.28 | 93,495,000 | — | — |
| 2016-11-11 | $7.94 | $7.94 | 57,320,000 | — | — |
| 2016-11-10 | $7.84 | $7.84 | 109,395,000 | — | — |
| 2016-11-09 | $7.39 | $7.39 | 100,345,000 | — | — |
| 2016-11-08 | $7.57 | $7.57 | 65,925,000 | — | — |
| 2016-11-07 | $7.65 | $7.65 | 74,590,000 | — | — |
| 2016-11-04 | $7.41 | $7.41 | 50,775,000 | — | — |
| 2016-11-03 | $7.49 | $7.49 | 67,840,000 | — | — |
| 2016-11-02 | $7.39 | $7.39 | 80,040,000 | — | — |
| 2016-11-01 | $7.20 | $7.20 | 70,840,000 | — | — |
| 2016-10-31 | $7.22 | $7.22 | 63,225,000 | — | — |
| 2016-10-28 | $7.40 | $7.40 | 59,370,000 | — | — |
| 2016-10-27 | $7.37 | $7.37 | 96,805,000 | — | — |
| 2016-10-26 | $7.36 | $7.36 | 314,565,000 | — | — |
| 2016-10-25 | $8.11 | $8.11 | 110,925,000 | — | — |
| 2016-10-24 | $8.27 | $8.27 | 65,445,000 | — | — |
| 2016-10-21 | $8.24 | $8.24 | 51,720,000 | — | — |
| 2016-10-20 | $8.10 | $8.10 | 38,260,000 | — | — |
| 2016-10-19 | $8.11 | $8.11 | 45,845,000 | — | — |
| 2016-10-18 | $7.88 | $7.88 | 59,035,000 | — | — |
| 2016-10-17 | $7.89 | $7.89 | 62,225,000 | — | — |
| 2016-10-14 | $8.08 | $8.08 | 48,715,000 | — | — |
| 2016-10-13 | $8.20 | $8.20 | 43,495,000 | — | — |
| 2016-10-12 | $8.37 | $8.37 | 35,650,000 | — | — |
| 2016-10-11 | $8.46 | $8.46 | 101,565,000 | — | — |
| 2016-10-10 | $8.76 | $8.76 | 64,080,000 | — | — |
| 2016-10-07 | $8.60 | $8.60 | 49,025,000 | — | — |
| 2016-10-06 | $8.49 | $8.49 | 28,185,000 | — | — |
| 2016-10-05 | $8.56 | $8.56 | 31,440,000 | — | — |
| 2016-10-04 | $8.55 | $8.55 | 32,780,000 | — | — |
| 2016-10-03 | $8.62 | $8.62 | 44,530,000 | — | — |
| 2016-09-30 | $8.47 | $8.47 | 49,825,000 | — | — |
| 2016-09-29 | $8.41 | $8.41 | 45,270,000 | — | — |
| 2016-09-28 | $8.37 | $8.37 | 40,965,000 | — | — |
| 2016-09-27 | $8.38 | $8.38 | 32,205,000 | — | — |
| 2016-09-26 | $8.40 | $8.40 | 53,540,000 | — | — |
| 2016-09-23 | $8.28 | $8.28 | 52,075,000 | — | — |
| 2016-09-22 | $8.20 | $8.20 | 47,970,000 | — | — |
| 2016-09-21 | $8.00 | $8.00 | 46,210,000 | — | — |
| 2016-09-20 | $8.01 | $8.01 | 74,535,000 | — | — |
| 2016-09-19 | $8.06 | $8.06 | 56,990,000 | — | — |
| 2016-09-16 | $8.19 | $8.19 | 60,695,000 | — | — |
| 2016-09-15 | $8.28 | $8.28 | 56,350,000 | — | — |
| 2016-09-14 | $8.30 | $8.30 | 43,795,000 | — | — |
| 2016-09-13 | $8.43 | $8.43 | 49,790,000 | — | — |
| 2016-09-12 | $8.58 | $8.58 | 38,900,000 | — | — |
| 2016-09-09 | $8.53 | $8.53 | 49,625,000 | — | — |
| 2016-09-08 | $8.73 | $8.73 | 61,840,000 | — | — |
| 2016-09-07 | $8.77 | $8.77 | 161,155,000 | — | — |
| 2016-09-06 | $8.28 | $8.28 | 54,380,000 | — | — |
| 2016-09-02 | $8.17 | $8.17 | 50,350,000 | — | — |
| 2016-09-01 | $8.29 | $8.29 | 39,670,000 | — | — |
| 2016-08-31 | $8.27 | $8.27 | 57,055,000 | — | — |
| 2016-08-30 | $8.30 | $8.30 | 61,090,000 | — | — |
| 2016-08-29 | $8.46 | $8.46 | 58,980,000 | — | — |
| 2016-08-26 | $8.38 | $8.38 | 51,315,000 | — | — |
| 2016-08-25 | $8.27 | $8.27 | 75,200,000 | — | — |
| 2016-08-24 | $8.08 | $8.08 | 54,280,000 | — | — |
| 2016-08-23 | $7.94 | $7.94 | 39,340,000 | — | — |
| 2016-08-22 | $7.92 | $7.92 | 55,245,000 | — | — |
| 2016-08-19 | $7.77 | $7.77 | 66,150,000 | — | — |
| 2016-08-18 | $7.90 | $7.90 | 52,240,000 | — | — |
| 2016-08-17 | $7.98 | $7.98 | 39,600,000 | — | — |
| 2016-08-16 | $8.02 | $8.02 | 34,895,000 | — | — |
| 2016-08-15 | $7.95 | $7.95 | 35,155,000 | — | — |
| 2016-08-12 | $7.95 | $7.95 | 39,625,000 | — | — |
| 2016-08-11 | $7.96 | $7.96 | 33,845,000 | — | — |
| 2016-08-10 | $7.90 | $7.90 | 40,690,000 | — | — |
| 2016-08-09 | $7.90 | $7.90 | 32,770,000 | — | — |
| 2016-08-08 | $8.03 | $8.03 | 27,355,000 | — | — |
| 2016-08-05 | $8.02 | $8.02 | 40,440,000 | — | — |
| 2016-08-04 | $7.94 | $7.94 | 43,620,000 | — | — |
| 2016-08-03 | $8.05 | $8.05 | 39,300,000 | — | — |
| 2016-08-02 | $8.05 | $8.05 | 59,775,000 | — | — |
| 2016-08-01 | $8.28 | $8.28 | 50,245,000 | — | — |
| 2016-07-29 | $8.48 | $8.48 | 39,185,000 | — | — |
| 2016-07-28 | $8.61 | $8.61 | 42,210,000 | — | — |
| 2016-07-27 | $8.52 | $8.52 | 34,810,000 | — | — |
| 2016-07-26 | $8.62 | $8.62 | 55,130,000 | — | — |
| 2016-07-25 | $8.83 | $8.83 | 74,070,000 | — | — |
| 2016-07-22 | $8.85 | $8.85 | 208,395,000 | — | — |
| 2016-07-21 | $8.36 | $8.36 | 77,370,000 | — | — |
| 2016-07-20 | $8.39 | $8.39 | 42,345,000 | — | — |
| 2016-07-19 | $8.31 | $8.31 | 45,480,000 | — | — |
| 2016-07-18 | $8.18 | $8.18 | 37,535,000 | — | — |
| 2016-07-15 | $8.10 | $8.10 | 78,995,000 | — | — |
| 2016-07-14 | $8.36 | $8.36 | 58,285,000 | — | — |
| 2016-07-13 | $8.33 | $8.33 | 71,040,000 | — | — |
| 2016-07-12 | $8.17 | $8.17 | 35,480,000 | — | — |
| 2016-07-11 | $8.06 | $8.06 | 50,475,000 | — | — |
| 2016-07-08 | $7.99 | $7.99 | 53,545,000 | — | — |
| 2016-07-07 | $7.82 | $7.82 | 87,390,000 | — | — |
| 2016-07-06 | $8.02 | $8.02 | 39,310,000 | — | — |
| 2016-07-05 | $7.93 | $7.93 | 44,455,000 | — | — |
| 2016-07-01 | $7.88 | $7.88 | 61,170,000 | — | — |
| 2016-06-30 | $8.06 | $8.06 | 53,695,000 | — | — |
| 2016-06-29 | $8.19 | $8.19 | 50,830,000 | — | — |
| 2016-06-28 | $7.83 | $7.83 | 36,125,000 | — | — |
| 2016-06-27 | $7.78 | $7.78 | 58,515,000 | — | — |
| 2016-06-24 | $8.01 | $8.01 | 85,050,000 | — | — |
| 2016-06-23 | $8.18 | $8.18 | 78,780,000 | — | — |
| 2016-06-22 | $7.86 | $7.86 | 43,250,000 | — | — |
| 2016-06-21 | $7.84 | $7.84 | 52,500,000 | — | — |
| 2016-06-20 | $7.94 | $7.94 | 46,840,000 | — | — |
| 2016-06-17 | $7.95 | $7.95 | 63,755,000 | — | — |
| 2016-06-16 | $7.87 | $7.87 | 53,615,000 | — | — |
| 2016-06-15 | $7.81 | $7.81 | 60,065,000 | — | — |
| 2016-06-14 | $7.91 | $7.91 | 81,685,000 | — | — |
| 2016-06-13 | $7.88 | $7.88 | 92,315,000 | — | — |
| 2016-06-10 | $8.11 | $8.11 | 78,135,000 | — | — |
| 2016-06-09 | $8.32 | $8.32 | 59,920,000 | — | — |
| 2016-06-08 | $8.58 | $8.58 | 49,510,000 | — | — |
| 2016-06-07 | $8.67 | $8.67 | 47,205,000 | — | — |
| 2016-06-06 | $8.91 | $8.91 | 40,035,000 | — | — |
| 2016-06-03 | $8.68 | $8.68 | 43,740,000 | — | — |
| 2016-06-02 | $8.87 | $8.87 | 50,995,000 | — | — |
| 2016-06-01 | $8.65 | $8.65 | 39,630,000 | — | — |
| 2016-05-31 | $8.84 | $8.84 | 49,195,000 | — | — |
| 2016-05-27 | $8.91 | $8.91 | 50,655,000 | — | — |
| 2016-05-26 | $9.04 | $9.04 | 37,200,000 | — | — |
| 2016-05-25 | $9.16 | $9.16 | 34,680,000 | — | — |
| 2016-05-24 | $9.15 | $9.15 | 32,575,000 | — | — |
| 2016-05-23 | $9.13 | $9.13 | 52,810,000 | — | — |
| 2016-05-20 | $9.00 | $9.00 | 65,710,000 | — | — |
| 2016-05-19 | $9.01 | $9.01 | 30,320,000 | — | — |
| 2016-05-18 | $8.97 | $8.97 | 27,420,000 | — | — |
| 2016-05-17 | $8.92 | $8.92 | 36,785,000 | — | — |
| 2016-05-16 | $8.89 | $8.89 | 74,650,000 | — | — |
| 2016-05-13 | $9.17 | $9.17 | 44,970,000 | — | — |
| 2016-05-12 | $9.14 | $9.14 | 54,645,000 | — | — |
| 2016-05-11 | $9.08 | $9.08 | 52,300,000 | — | — |
| 2016-05-10 | $9.11 | $9.11 | 39,055,000 | — | — |
| 2016-05-09 | $9.06 | $9.06 | 71,045,000 | — | — |
| 2016-05-06 | $8.68 | $8.68 | 36,725,000 | — | — |
| 2016-05-05 | $8.70 | $8.70 | 30,495,000 | — | — |
| 2016-05-04 | $8.67 | $8.67 | 33,740,000 | — | — |
| 2016-05-03 | $8.76 | $8.76 | 64,520,000 | — | — |
| 2016-05-02 | $8.67 | $8.67 | 48,275,000 | — | — |
| 2016-04-29 | $8.42 | $8.42 | 48,155,000 | — | — |
| 2016-04-28 | $8.47 | $8.47 | 71,455,000 | — | — |
| 2016-04-27 | $8.34 | $8.34 | 194,230,000 | — | — |
| 2016-04-26 | $8.92 | $8.92 | 85,955,000 | — | — |
| 2016-04-25 | $8.86 | $8.86 | 48,860,000 | — | — |
| 2016-04-22 | $8.85 | $8.85 | 46,090,000 | — | — |
| 2016-04-21 | $8.96 | $8.96 | 37,010,000 | — | — |
| 2016-04-20 | $9.16 | $9.16 | 24,155,000 | — | — |
| 2016-04-19 | $9.10 | $9.10 | 32,440,000 | — | — |
| 2016-04-18 | $9.20 | $9.20 | 46,270,000 | — | — |
| 2016-04-15 | $9.39 | $9.39 | 63,555,000 | — | — |
| 2016-04-14 | $9.12 | $9.12 | 58,510,000 | — | — |
| 2016-04-13 | $8.89 | $8.89 | 53,385,000 | — | — |
| 2016-04-12 | $8.89 | $8.89 | 53,255,000 | — | — |
| 2016-04-11 | $8.88 | $8.88 | 41,255,000 | — | — |
| 2016-04-08 | $9.03 | $9.03 | 41,585,000 | — | — |
| 2016-04-07 | $9.01 | $9.01 | 64,415,000 | — | — |
| 2016-04-06 | $9.11 | $9.11 | 49,470,000 | — | — |
| 2016-04-05 | $9.27 | $9.27 | 31,475,000 | — | — |
| 2016-04-04 | $9.30 | $9.30 | 33,800,000 | — | — |
| 2016-04-01 | $9.30 | $9.30 | 49,425,000 | — | — |
| 2016-03-31 | $9.42 | $9.42 | 40,120,000 | — | — |
| 2016-03-30 | $9.32 | $9.32 | 53,430,000 | — | — |
| 2016-03-29 | $9.20 | $9.20 | 77,020,000 | — | — |
| 2016-03-28 | $9.51 | $9.51 | 36,940,000 | — | — |
| 2016-03-24 | $9.43 | $9.43 | 50,960,000 | — | — |
| 2016-03-23 | $9.49 | $9.49 | 39,910,000 | — | — |
| 2016-03-22 | $9.44 | $9.44 | 51,340,000 | — | — |
| 2016-03-21 | $9.25 | $9.25 | 67,385,000 | — | — |
| 2016-03-18 | $9.11 | $9.11 | 143,925,000 | — | — |
| 2016-03-17 | $9.43 | $9.43 | 114,100,000 | — | — |
| 2016-03-16 | $10.01 | $10.01 | 155,980,000 | — | — |
| 2016-03-15 | $10.06 | $10.06 | 60,685,000 | — | — |
| 2016-03-14 | $10.31 | $10.31 | 57,480,000 | — | — |
| 2016-03-11 | $10.16 | $10.16 | 65,745,000 | — | — |
| 2016-03-10 | $10.07 | $10.07 | 65,470,000 | — | — |
| 2016-03-09 | $10.13 | $10.13 | 169,965,000 | — | — |
| 2016-03-08 | $10.49 | $10.49 | 55,185,000 | — | — |
| 2016-03-07 | $10.67 | $10.67 | 41,245,000 | — | — |
| 2016-03-04 | $10.58 | $10.58 | 75,595,000 | — | — |
| 2016-03-03 | $10.49 | $10.49 | 54,015,000 | — | — |
| 2016-03-02 | $10.51 | $10.51 | 60,400,000 | — | — |
| 2016-03-01 | $10.20 | $10.20 | 42,740,000 | — | — |
| 2016-02-29 | $10.18 | $10.18 | 71,335,000 | — | — |
| 2016-02-26 | $10.12 | $10.12 | 51,505,000 | — | — |
| 2016-02-25 | $10.11 | $10.11 | 59,045,000 | — | — |
| 2016-02-24 | $10.30 | $10.30 | 52,015,000 | — | — |
| 2016-02-23 | $10.50 | $10.50 | 72,585,000 | — | — |
| 2016-02-22 | $10.52 | $10.52 | 71,450,000 | — | — |
| 2016-02-19 | $10.23 | $10.23 | 70,670,000 | — | — |
| 2016-02-18 | $10.32 | $10.32 | 56,450,000 | — | — |
| 2016-02-17 | $10.28 | $10.28 | 81,945,000 | — | — |
| 2016-02-16 | $9.86 | $9.86 | 56,560,000 | — | — |
| 2016-02-12 | $9.61 | $9.61 | 87,755,000 | — | — |
| 2016-02-11 | $9.23 | $9.23 | 64,165,000 | — | — |
| 2016-02-10 | $8.98 | $8.98 | 49,610,000 | — | — |
| 2016-02-09 | $8.82 | $8.82 | 56,950,000 | — | — |
| 2016-02-08 | $8.90 | $8.90 | 71,365,000 | — | — |
| 2016-02-05 | $9.20 | $9.20 | 76,400,000 | — | — |
| 2016-02-04 | $9.42 | $9.42 | 74,480,000 | — | — |
| 2016-02-03 | $9.23 | $9.23 | 189,935,000 | — | — |
| 2016-02-02 | $9.51 | $9.51 | 136,260,000 | — | — |
| 2016-02-01 | $9.45 | $9.45 | 116,850,000 | — | — |
| 2016-01-29 | $9.06 | $9.06 | 76,730,000 | — | — |
| 2016-01-28 | $9.06 | $9.06 | 51,000,000 | — | — |
| 2016-01-27 | $8.85 | $8.85 | 65,855,000 | — | — |
| 2016-01-26 | $8.96 | $8.96 | 38,350,000 | — | — |
| 2016-01-25 | $8.84 | $8.84 | 78,685,000 | — | — |
| 2016-01-22 | $9.02 | $9.02 | 71,515,000 | — | — |
| 2016-01-21 | $9.22 | $9.22 | 59,945,000 | — | — |
| 2016-01-20 | $9.31 | $9.31 | 89,335,000 | — | — |
| 2016-01-19 | $9.39 | $9.39 | 112,790,000 | — | — |
| 2016-01-15 | $9.52 | $9.52 | 165,385,000 | — | — |
| 2016-01-14 | $9.09 | $9.09 | 188,495,000 | — | — |
| 2016-01-13 | $8.57 | $8.57 | 177,625,000 | — | — |
| 2016-01-12 | $8.09 | $8.09 | 82,920,000 | — | — |
| 2016-01-11 | $8.22 | $8.22 | 73,125,000 | — | — |
| 2016-01-08 | $8.27 | $8.27 | 64,860,000 | — | — |
| 2016-01-07 | $8.32 | $8.32 | 94,600,000 | — | — |
| 2016-01-06 | $8.53 | $8.53 | 182,345,000 | — | — |
| 2016-01-05 | $8.98 | $8.98 | 108,065,000 | — | — |
| 2016-01-04 | $8.98 | $8.98 | 134,515,000 | — | — |