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
- 1994-03-17 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 | $6.93 | $6.93 | 2,389,600 | — | — |
| 2016-12-29 | $6.94 | $6.94 | 2,168,000 | — | — |
| 2016-12-28 | $6.94 | $6.94 | 1,869,600 | — | — |
| 2016-12-27 | $7.00 | $7.00 | 2,687,200 | — | — |
| 2016-12-23 | $6.94 | $6.94 | 1,831,200 | — | — |
| 2016-12-22 | $6.92 | $6.92 | 3,722,400 | — | — |
| 2016-12-21 | $7.03 | $7.03 | 2,709,600 | — | — |
| 2016-12-20 | $7.07 | $7.07 | 4,342,400 | — | — |
| 2016-12-19 | $6.99 | $6.99 | 3,955,200 | — | — |
| 2016-12-16 | $6.98 | $6.98 | 13,665,600 | — | — |
| 2016-12-15 | $7.02 | $7.02 | 4,085,600 | — | — |
| 2016-12-14 | $7.00 | $7.00 | 6,064,000 | — | — |
| 2016-12-13 | $7.02 | $7.02 | 5,221,600 | — | — |
| 2016-12-12 | $6.97 | $6.97 | 5,792,800 | — | — |
| 2016-12-09 | $6.92 | $6.92 | 4,034,400 | — | — |
| 2016-12-08 | $6.97 | $6.97 | 3,133,600 | — | — |
| 2016-12-07 | $6.99 | $6.99 | 4,451,200 | — | — |
| 2016-12-06 | $6.85 | $6.85 | 3,858,400 | — | — |
| 2016-12-05 | $6.82 | $6.82 | 2,995,200 | — | — |
| 2016-12-02 | $6.80 | $6.80 | 3,501,600 | — | — |
| 2016-12-01 | $6.84 | $6.84 | 5,019,200 | — | — |
| 2016-11-30 | $6.84 | $6.84 | 4,791,200 | — | — |
| 2016-11-29 | $6.82 | $6.82 | 4,328,800 | — | — |
| 2016-11-28 | $6.79 | $6.79 | 5,892,800 | — | — |
| 2016-11-25 | $6.83 | $6.83 | 1,994,400 | — | — |
| 2016-11-23 | $6.81 | $6.81 | 7,506,400 | — | — |
| 2016-11-22 | $6.72 | $6.72 | 13,804,000 | — | — |
| 2016-11-21 | $7.03 | $7.03 | 7,990,400 | — | — |
| 2016-11-18 | $7.01 | $7.01 | 7,985,600 | — | — |
| 2016-11-17 | $7.08 | $7.08 | 8,884,800 | — | — |
| 2016-11-16 | $6.98 | $6.98 | 4,584,000 | — | — |
| 2016-11-15 | $6.90 | $6.90 | 3,509,600 | — | — |
| 2016-11-14 | $6.90 | $6.90 | 5,350,400 | — | — |
| 2016-11-11 | $6.76 | $6.76 | 2,546,400 | — | — |
| 2016-11-10 | $6.66 | $6.66 | 7,366,400 | — | — |
| 2016-11-09 | $6.67 | $6.67 | 3,211,200 | — | — |
| 2016-11-08 | $6.56 | $6.56 | 3,859,200 | — | — |
| 2016-11-07 | $6.48 | $6.48 | 5,579,200 | — | — |
| 2016-11-04 | $6.35 | $6.35 | 6,448,800 | — | — |
| 2016-11-03 | $6.51 | $6.51 | 4,341,600 | — | — |
| 2016-11-02 | $6.48 | $6.48 | 3,811,200 | — | — |
| 2016-11-01 | $6.49 | $6.49 | 3,890,400 | — | — |
| 2016-10-31 | $6.56 | $6.56 | 5,272,000 | — | — |
| 2016-10-28 | $6.57 | $6.57 | 6,183,200 | — | — |
| 2016-10-27 | $6.47 | $6.47 | 5,865,600 | — | — |
| 2016-10-26 | $6.56 | $6.56 | 5,428,800 | — | — |
| 2016-10-25 | $6.62 | $6.62 | 9,044,000 | — | — |
| 2016-10-24 | $6.68 | $6.68 | 3,319,200 | — | — |
| 2016-10-21 | $6.69 | $6.69 | 7,976,000 | — | — |
| 2016-10-20 | $6.76 | $6.76 | 4,879,200 | — | — |
| 2016-10-19 | $6.81 | $6.81 | 3,063,200 | — | — |
| 2016-10-18 | $6.77 | $6.77 | 3,512,800 | — | — |
| 2016-10-17 | $6.74 | $6.74 | 4,312,000 | — | — |
| 2016-10-14 | $6.75 | $6.75 | 4,613,600 | — | — |
| 2016-10-13 | $6.74 | $6.74 | 2,929,600 | — | — |
| 2016-10-12 | $6.77 | $6.77 | 5,624,800 | — | — |
| 2016-10-11 | $6.71 | $6.71 | 6,579,200 | — | — |
| 2016-10-10 | $6.78 | $6.78 | 3,912,000 | — | — |
| 2016-10-07 | $6.68 | $6.68 | 7,678,400 | — | — |
| 2016-10-06 | $6.71 | $6.71 | 5,487,200 | — | — |
| 2016-10-05 | $6.69 | $6.69 | 4,816,000 | — | — |
| 2016-10-04 | $6.68 | $6.68 | 3,776,000 | — | — |
| 2016-10-03 | $6.73 | $6.73 | 6,790,400 | — | — |
| 2016-09-30 | $6.70 | $6.69 | 5,721,600 | — | — |
| 2016-09-29 | $6.63 | $6.63 | 4,625,600 | — | — |
| 2016-09-28 | $6.74 | $6.74 | 6,420,800 | — | — |
| 2016-09-27 | $6.76 | $6.76 | 5,833,600 | — | — |
| 2016-09-26 | $6.71 | $6.71 | 5,193,600 | — | — |
| 2016-09-23 | $6.76 | $6.76 | 12,507,200 | — | — |
| 2016-09-22 | $6.61 | $6.61 | 11,228,000 | — | — |
| 2016-09-21 | $6.69 | $6.69 | 19,390,400 | — | — |
| 2016-09-20 | $6.43 | $6.43 | 6,671,200 | — | — |
| 2016-09-19 | $6.34 | $6.34 | 4,261,600 | — | — |
| 2016-09-16 | $6.26 | $6.26 | 7,358,400 | — | — |
| 2016-09-15 | $6.29 | $6.29 | 3,442,400 | — | — |
| 2016-09-14 | $6.22 | $6.22 | 2,724,800 | — | — |
| 2016-09-13 | $6.22 | $6.22 | 4,043,200 | — | — |
| 2016-09-12 | $6.31 | $6.31 | 5,065,600 | — | — |
| 2016-09-09 | $6.25 | $6.25 | 6,543,200 | — | — |
| 2016-09-08 | $6.33 | $6.33 | 4,500,000 | — | — |
| 2016-09-07 | $6.39 | $6.39 | 4,381,600 | — | — |
| 2016-09-06 | $6.42 | $6.42 | 6,075,200 | — | — |
| 2016-09-02 | $6.46 | $6.46 | 4,134,400 | — | — |
| 2016-09-01 | $6.40 | $6.40 | 5,273,600 | — | — |
| 2016-08-31 | $6.38 | $6.38 | 3,830,400 | — | — |
| 2016-08-30 | $6.39 | $6.39 | 4,454,400 | — | — |
| 2016-08-29 | $6.46 | $6.46 | 4,472,000 | — | — |
| 2016-08-26 | $6.45 | $6.45 | 3,935,200 | — | — |
| 2016-08-25 | $6.52 | $6.52 | 4,710,400 | — | — |
| 2016-08-24 | $6.59 | $6.59 | 2,164,000 | — | — |
| 2016-08-23 | $6.62 | $6.62 | 2,554,400 | — | — |
| 2016-08-22 | $6.60 | $6.60 | 4,272,800 | — | — |
| 2016-08-19 | $6.52 | $6.52 | 4,160,800 | — | — |
| 2016-08-18 | $6.51 | $6.51 | 4,470,400 | — | — |
| 2016-08-17 | $6.40 | $6.40 | 3,301,600 | — | — |
| 2016-08-16 | $6.34 | $6.34 | 2,243,200 | — | — |
| 2016-08-15 | $6.36 | $6.36 | 2,772,800 | — | — |
| 2016-08-12 | $6.33 | $6.33 | 1,673,600 | — | — |
| 2016-08-11 | $6.34 | $6.34 | 2,558,400 | — | — |
| 2016-08-10 | $6.37 | $6.37 | 3,567,200 | — | — |
| 2016-08-09 | $6.30 | $6.30 | 3,120,800 | — | — |
| 2016-08-08 | $6.30 | $6.30 | 2,992,800 | — | — |
| 2016-08-05 | $6.38 | $6.38 | 2,548,000 | — | — |
| 2016-08-04 | $6.28 | $6.28 | 3,601,600 | — | — |
| 2016-08-03 | $6.25 | $6.25 | 4,595,200 | — | — |
| 2016-08-02 | $6.36 | $6.36 | 4,208,000 | — | — |
| 2016-08-01 | $6.41 | $6.41 | 3,502,400 | — | — |
| 2016-07-29 | $6.31 | $6.31 | 3,539,200 | — | — |
| 2016-07-28 | $6.30 | $6.30 | 5,792,000 | — | — |
| 2016-07-27 | $6.41 | $6.41 | 5,687,200 | — | — |
| 2016-07-26 | $6.33 | $6.33 | 2,582,400 | — | — |
| 2016-07-25 | $6.35 | $6.35 | 5,596,000 | — | — |
| 2016-07-22 | $6.30 | $6.30 | 2,079,200 | — | — |
| 2016-07-21 | $6.22 | $6.22 | 2,385,600 | — | — |
| 2016-07-20 | $6.22 | $6.22 | 2,723,200 | — | — |
| 2016-07-19 | $6.18 | $6.18 | 2,840,800 | — | — |
| 2016-07-18 | $6.20 | $6.20 | 3,616,000 | — | — |
| 2016-07-15 | $6.24 | $6.24 | 2,120,800 | — | — |
| 2016-07-14 | $6.24 | $6.24 | 2,443,200 | — | — |
| 2016-07-13 | $6.20 | $6.20 | 2,416,800 | — | — |
| 2016-07-12 | $6.25 | $6.25 | 5,587,200 | — | — |
| 2016-07-11 | $6.25 | $6.25 | 3,957,600 | — | — |
| 2016-07-08 | $6.23 | $6.23 | 5,304,000 | — | — |
| 2016-07-07 | $6.12 | $6.12 | 3,118,400 | — | — |
| 2016-07-06 | $6.17 | $6.17 | 5,063,200 | — | — |
| 2016-07-05 | $6.18 | $6.18 | 4,708,800 | — | — |
| 2016-07-01 | $6.17 | $6.17 | 4,133,600 | — | — |
| 2016-06-30 | $6.13 | $6.13 | 5,327,200 | — | — |
| 2016-06-29 | $6.01 | $6.01 | 4,690,400 | — | — |
| 2016-06-28 | $5.84 | $5.84 | 11,471,200 | — | — |
| 2016-06-27 | $5.81 | $5.81 | 9,630,400 | — | — |
| 2016-06-24 | $5.96 | $5.96 | 11,397,600 | — | — |
| 2016-06-23 | $6.18 | $6.18 | 5,720,000 | — | — |
| 2016-06-22 | $6.10 | $6.10 | 3,649,600 | — | — |
| 2016-06-21 | $6.12 | $6.12 | 3,224,800 | — | — |
| 2016-06-20 | $6.14 | $6.14 | 3,558,400 | — | — |
| 2016-06-17 | $6.07 | $6.07 | 9,537,600 | — | — |
| 2016-06-16 | $6.11 | $6.11 | 3,524,000 | — | — |
| 2016-06-15 | $6.11 | $6.11 | 5,283,200 | — | — |
| 2016-06-14 | $6.09 | $6.09 | 4,953,600 | — | — |
| 2016-06-13 | $6.11 | $6.11 | 5,756,800 | — | — |
| 2016-06-10 | $6.13 | $6.13 | 6,056,800 | — | — |
| 2016-06-09 | $6.25 | $6.25 | 5,135,200 | — | — |
| 2016-06-08 | $6.21 | $6.21 | 6,827,200 | — | — |
| 2016-06-07 | $6.17 | $6.17 | 4,868,000 | — | — |
| 2016-06-06 | $6.13 | $6.13 | 3,837,600 | — | — |
| 2016-06-03 | $6.10 | $6.10 | 4,238,400 | — | — |
| 2016-06-02 | $6.18 | $6.18 | 6,944,000 | — | — |
| 2016-06-01 | $6.17 | $6.17 | 13,438,400 | — | — |
| 2016-05-31 | $6.19 | $6.19 | 7,580,800 | — | — |
| 2016-05-27 | $6.11 | $6.11 | 11,905,600 | — | — |
| 2016-05-26 | $6.02 | $6.02 | 19,671,200 | — | — |
| 2016-05-25 | $5.49 | $5.49 | 8,965,600 | — | — |
| 2016-05-24 | $5.51 | $5.51 | 5,969,600 | — | — |
| 2016-05-23 | $5.42 | $5.42 | 4,909,600 | — | — |
| 2016-05-20 | $5.43 | $5.43 | 4,730,400 | — | — |
| 2016-05-19 | $5.33 | $5.33 | 5,229,600 | — | — |
| 2016-05-18 | $5.41 | $5.41 | 4,126,400 | — | — |
| 2016-05-17 | $5.39 | $5.39 | 5,314,400 | — | — |
| 2016-05-16 | $5.43 | $5.43 | 3,092,800 | — | — |
| 2016-05-13 | $5.34 | $5.34 | 4,181,600 | — | — |
| 2016-05-12 | $5.41 | $5.41 | 3,794,400 | — | — |
| 2016-05-11 | $5.42 | $5.42 | 3,683,200 | — | — |
| 2016-05-10 | $5.46 | $5.46 | 2,812,800 | — | — |
| 2016-05-09 | $5.40 | $5.40 | 3,204,000 | — | — |
| 2016-05-06 | $5.36 | $5.36 | 2,938,400 | — | — |
| 2016-05-05 | $5.38 | $5.38 | 5,480,000 | — | — |
| 2016-05-04 | $5.34 | $5.34 | 4,926,400 | — | — |
| 2016-05-03 | $5.31 | $5.31 | 3,860,000 | — | — |
| 2016-05-02 | $5.38 | $5.38 | 4,431,200 | — | — |
| 2016-04-29 | $5.36 | $5.36 | 4,818,400 | — | — |
| 2016-04-28 | $5.35 | $5.35 | 3,153,600 | — | — |
| 2016-04-27 | $5.34 | $5.34 | 2,428,800 | — | — |
| 2016-04-26 | $5.30 | $5.30 | 3,478,400 | — | — |
| 2016-04-25 | $5.28 | $5.28 | 2,400,800 | — | — |
| 2016-04-22 | $5.29 | $5.29 | 2,875,200 | — | — |
| 2016-04-21 | $5.27 | $5.27 | 4,455,200 | — | — |
| 2016-04-20 | $5.36 | $5.36 | 3,842,400 | — | — |
| 2016-04-19 | $5.31 | $5.31 | 2,968,800 | — | — |
| 2016-04-18 | $5.27 | $5.27 | 2,113,600 | — | — |
| 2016-04-15 | $5.27 | $5.27 | 4,164,800 | — | — |
| 2016-04-14 | $5.27 | $5.27 | 4,112,000 | — | — |
| 2016-04-13 | $5.26 | $5.26 | 3,657,600 | — | — |
| 2016-04-12 | $5.20 | $5.20 | 6,712,800 | — | — |
| 2016-04-11 | $5.12 | $5.12 | 5,844,000 | — | — |
| 2016-04-08 | $5.07 | $5.07 | 2,708,000 | — | — |
| 2016-04-07 | $5.06 | $5.06 | 3,484,800 | — | — |
| 2016-04-06 | $5.11 | $5.11 | 3,836,800 | — | — |
| 2016-04-05 | $5.07 | $5.07 | 4,272,000 | — | — |
| 2016-04-04 | $5.09 | $5.09 | 4,090,400 | — | — |
| 2016-04-01 | $5.15 | $5.15 | 4,849,600 | — | — |
| 2016-03-31 | $5.10 | $5.10 | 11,955,200 | — | — |
| 2016-03-30 | $5.20 | $5.20 | 3,231,200 | — | — |
| 2016-03-29 | $5.16 | $5.16 | 4,699,200 | — | — |
| 2016-03-28 | $5.05 | $5.05 | 4,664,000 | — | — |
| 2016-03-24 | $5.08 | $5.08 | 8,265,600 | — | — |
| 2016-03-23 | $5.09 | $5.09 | 4,508,000 | — | — |
| 2016-03-22 | $5.14 | $5.14 | 5,066,400 | — | — |
| 2016-03-21 | $5.17 | $5.17 | 11,761,600 | — | — |
| 2016-03-18 | $5.21 | $5.21 | 11,724,000 | — | — |
| 2016-03-17 | $5.09 | $5.09 | 9,180,800 | — | — |
| 2016-03-16 | $5.12 | $5.12 | 4,343,200 | — | — |
| 2016-03-15 | $5.06 | $5.06 | 5,171,200 | — | — |
| 2016-03-14 | $5.06 | $5.06 | 3,611,200 | — | — |
| 2016-03-11 | $5.05 | $5.05 | 4,512,800 | — | — |
| 2016-03-10 | $5.01 | $5.01 | 5,063,200 | — | — |
| 2016-03-09 | $5.02 | $5.02 | 5,390,400 | — | — |
| 2016-03-08 | $4.96 | $4.96 | 6,854,400 | — | — |
| 2016-03-07 | $4.99 | $4.99 | 6,410,400 | — | — |
| 2016-03-04 | $4.96 | $4.96 | 9,568,000 | — | — |
| 2016-03-03 | $4.99 | $4.99 | 6,450,400 | — | — |
| 2016-03-02 | $4.94 | $4.94 | 6,980,800 | — | — |
| 2016-03-01 | $4.92 | $4.92 | 7,806,400 | — | — |
| 2016-02-29 | $4.72 | $4.72 | 7,178,400 | — | — |
| 2016-02-26 | $4.81 | $4.81 | 7,452,000 | — | — |
| 2016-02-25 | $4.76 | $4.76 | 10,890,400 | — | — |
| 2016-02-24 | $4.60 | $4.60 | 11,861,600 | — | — |
| 2016-02-23 | $4.50 | $4.50 | 9,826,400 | — | — |
| 2016-02-22 | $4.53 | $4.53 | 3,092,000 | — | — |
| 2016-02-19 | $4.50 | $4.50 | 3,652,000 | — | — |
| 2016-02-18 | $4.47 | $4.47 | 4,297,600 | — | — |
| 2016-02-17 | $4.49 | $4.49 | 5,095,200 | — | — |
| 2016-02-16 | $4.44 | $4.44 | 7,028,800 | — | — |
| 2016-02-12 | $4.36 | $4.36 | 3,700,800 | — | — |
| 2016-02-11 | $4.29 | $4.29 | 5,612,800 | — | — |
| 2016-02-10 | $4.29 | $4.29 | 5,470,400 | — | — |
| 2016-02-09 | $4.26 | $4.26 | 14,528,000 | — | — |
| 2016-02-08 | $4.19 | $4.19 | 7,467,200 | — | — |
| 2016-02-05 | $4.15 | $4.15 | 9,700,000 | — | — |
| 2016-02-04 | $4.26 | $4.26 | 8,860,800 | — | — |
| 2016-02-03 | $4.17 | $4.17 | 6,539,200 | — | — |
| 2016-02-02 | $4.14 | $4.14 | 3,781,600 | — | — |
| 2016-02-01 | $4.19 | $4.19 | 3,368,000 | — | — |
| 2016-01-29 | $4.19 | $4.19 | 5,108,000 | — | — |
| 2016-01-28 | $4.15 | $4.15 | 6,484,000 | — | — |
| 2016-01-27 | $4.14 | $4.14 | 6,224,800 | — | — |
| 2016-01-26 | $4.27 | $4.27 | 4,360,000 | — | — |
| 2016-01-25 | $4.18 | $4.18 | 4,808,000 | — | — |
| 2016-01-22 | $4.26 | $4.26 | 7,341,600 | — | — |
| 2016-01-21 | $4.13 | $4.13 | 14,192,000 | — | — |
| 2016-01-20 | $4.14 | $4.14 | 7,824,800 | — | — |
| 2016-01-19 | $4.16 | $4.16 | 7,699,200 | — | — |
| 2016-01-15 | $4.21 | $4.21 | 7,584,000 | — | — |
| 2016-01-14 | $4.35 | $4.35 | 6,126,400 | — | — |
| 2016-01-13 | $4.31 | $4.31 | 7,362,400 | — | — |
| 2016-01-12 | $4.40 | $4.40 | 7,074,400 | — | — |
| 2016-01-11 | $4.39 | $4.39 | 8,266,400 | — | — |
| 2016-01-08 | $4.39 | $4.39 | 9,968,800 | — | — |
| 2016-01-07 | $4.46 | $4.46 | 13,911,200 | — | — |
| 2016-01-06 | $4.63 | $4.63 | 11,332,000 | — | — |
| 2016-01-05 | $4.72 | $4.72 | 14,640,800 | — | — |
| 2016-01-04 | $4.71 | $4.71 | 11,290,400 | — | — |