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
- 1999-09-15 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 | $7.72 | $10.43 | 5,229,016 | — | — |
| 2016-12-29 | $7.64 | $10.33 | 7,058,584 | — | — |
| 2016-12-28 | $7.68 | $10.38 | 5,501,288 | — | — |
| 2016-12-27 | $7.77 | $10.50 | 8,634,912 | — | — |
| 2016-12-23 | $7.52 | $10.16 | 6,645,184 | — | — |
| 2016-12-22 | $7.47 | $10.10 | 10,147,488 | — | — |
| 2016-12-21 | $7.74 | $10.46 | 3,901,872 | — | — |
| 2016-12-20 | $7.77 | $10.50 | 7,318,064 | — | — |
| 2016-12-19 | $7.66 | $10.36 | 6,025,864 | — | — |
| 2016-12-16 | $7.68 | $10.38 | 17,458,168 | — | — |
| 2016-12-15 | $7.88 | $10.64 | 11,150,568 | — | — |
| 2016-12-14 | $7.99 | $10.80 | 11,005,696 | — | — |
| 2016-12-13 | $8.41 | $11.37 | 8,474,648 | — | — |
| 2016-12-12 | $8.48 | $11.46 | 7,771,920 | — | — |
| 2016-12-09 | $8.43 | $11.39 | 12,390,560 | — | — |
| 2016-12-08 | $8.59 | $11.60 | 16,568,136 | — | — |
| 2016-12-07 | $8.19 | $11.07 | 13,904,488 | — | — |
| 2016-12-06 | $7.89 | $10.67 | 12,453,584 | — | — |
| 2016-12-05 | $7.73 | $10.45 | 7,339,800 | — | — |
| 2016-12-02 | $7.53 | $10.17 | 4,643,808 | — | — |
| 2016-12-01 | $7.44 | $10.06 | 13,113,776 | — | — |
| 2016-11-30 | $7.51 | $10.15 | 15,454,816 | — | — |
| 2016-11-29 | $7.54 | $10.19 | 6,942,728 | — | — |
| 2016-11-28 | $7.56 | $10.21 | 29,444,376 | — | — |
| 2016-11-25 | $7.76 | $10.49 | 5,248,360 | — | — |
| 2016-11-23 | $7.58 | $10.24 | 10,980,112 | — | — |
| 2016-11-22 | $7.53 | $10.17 | 8,717,592 | — | — |
| 2016-11-21 | $7.59 | $10.25 | 11,680,448 | — | — |
| 2016-11-18 | $7.41 | $10.02 | 16,978,520 | — | — |
| 2016-11-17 | $7.71 | $10.42 | 25,138,360 | — | — |
| 2016-11-16 | $7.41 | $10.02 | 18,837,000 | — | — |
| 2016-11-15 | $7.38 | $9.97 | 18,700,136 | — | — |
| 2016-11-14 | $7.20 | $9.73 | 24,159,304 | — | — |
| 2016-11-11 | $7.14 | $9.65 | 31,701,176 | — | — |
| 2016-11-10 | $7.24 | $9.78 | 41,597,504 | — | — |
| 2016-11-09 | $8.02 | $10.84 | 52,043,264 | — | — |
| 2016-11-08 | $8.63 | $11.67 | 24,089,104 | — | — |
| 2016-11-07 | $8.64 | $11.68 | 18,056,168 | — | — |
| 2016-11-04 | $8.01 | $10.82 | 19,575,296 | — | — |
| 2016-11-03 | $8.18 | $11.06 | 17,334,512 | — | — |
| 2016-11-02 | $8.09 | $10.93 | 16,080,272 | — | — |
| 2016-11-01 | $8.06 | $10.89 | 20,840,976 | — | — |
| 2016-10-31 | $8.35 | $11.28 | 10,910,848 | — | — |
| 2016-10-28 | $8.37 | $11.30 | 17,542,928 | — | — |
| 2016-10-27 | $8.62 | $11.64 | 14,009,528 | — | — |
| 2016-10-26 | $8.68 | $11.73 | 13,384,176 | — | — |
| 2016-10-25 | $8.77 | $11.85 | 10,227,256 | — | — |
| 2016-10-24 | $8.80 | $11.89 | 9,354,800 | — | — |
| 2016-10-21 | $8.79 | $11.88 | 14,669,408 | — | — |
| 2016-10-20 | $8.66 | $11.71 | 13,143,312 | — | — |
| 2016-10-19 | $8.54 | $11.54 | 13,049,504 | — | — |
| 2016-10-18 | $8.39 | $11.34 | 10,314,720 | — | — |
| 2016-10-17 | $8.19 | $11.07 | 5,655,104 | — | — |
| 2016-10-14 | $8.04 | $10.86 | 7,897,968 | — | — |
| 2016-10-13 | $8.16 | $11.03 | 15,349,048 | — | — |
| 2016-10-12 | $8.01 | $10.82 | 8,533,616 | — | — |
| 2016-10-11 | $8.07 | $10.90 | 15,776,280 | — | — |
| 2016-10-10 | $8.18 | $11.06 | 12,356,240 | — | — |
| 2016-10-07 | $7.82 | $10.56 | 9,495,720 | — | — |
| 2016-10-06 | $7.86 | $10.61 | 6,073,600 | — | — |
| 2016-10-05 | $7.79 | $10.52 | 5,059,392 | — | — |
| 2016-10-04 | $7.60 | $10.26 | 10,719,592 | — | — |
| 2016-10-03 | $7.63 | $10.30 | 7,991,776 | — | — |
| 2016-09-30 | $7.63 | $10.32 | 15,182,752 | — | — |
| 2016-09-29 | $7.88 | $10.64 | 19,627,088 | — | — |
| 2016-09-28 | $7.79 | $10.52 | 16,968,328 | — | — |
| 2016-09-27 | $7.63 | $10.32 | 11,128,208 | — | — |
| 2016-09-26 | $7.26 | $9.81 | 10,600,512 | — | — |
| 2016-09-23 | $7.43 | $10.04 | 7,399,080 | — | — |
| 2016-09-22 | $7.50 | $10.13 | 15,386,488 | — | — |
| 2016-09-21 | $7.22 | $9.76 | 8,621,808 | — | — |
| 2016-09-20 | $7.09 | $9.58 | 6,243,744 | — | — |
| 2016-09-19 | $7.09 | $9.58 | 8,075,080 | — | — |
| 2016-09-16 | $7.01 | $9.47 | 9,278,984 | — | — |
| 2016-09-15 | $7.26 | $9.81 | 8,010,600 | — | — |
| 2016-09-14 | $7.27 | $9.82 | 11,686,688 | — | — |
| 2016-09-13 | $7.39 | $9.99 | 13,616,096 | — | — |
| 2016-09-12 | $7.72 | $10.43 | 17,653,896 | — | — |
| 2016-09-09 | $7.50 | $10.13 | 20,644,936 | — | — |
| 2016-09-08 | $7.94 | $10.73 | 8,740,784 | — | — |
| 2016-09-07 | $8.04 | $10.86 | 11,618,360 | — | — |
| 2016-09-06 | $8.20 | $11.08 | 10,118,056 | — | — |
| 2016-09-02 | $8.15 | $11.02 | 8,879,624 | — | — |
| 2016-09-01 | $7.96 | $10.76 | 9,242,896 | — | — |
| 2016-08-31 | $7.97 | $10.77 | 12,524,512 | — | — |
| 2016-08-30 | $7.99 | $10.80 | 13,217,464 | — | — |
| 2016-08-29 | $8.09 | $10.93 | 9,957,168 | — | — |
| 2016-08-26 | $8.03 | $10.85 | 28,635,984 | — | — |
| 2016-08-25 | $7.82 | $10.56 | 14,243,840 | — | — |
| 2016-08-24 | $8.01 | $10.82 | 9,183,928 | — | — |
| 2016-08-23 | $8.13 | $10.98 | 15,952,040 | — | — |
| 2016-08-22 | $8.29 | $11.20 | 9,298,328 | — | — |
| 2016-08-19 | $8.32 | $11.24 | 13,964,080 | — | — |
| 2016-08-18 | $8.36 | $11.29 | 11,890,424 | — | — |
| 2016-08-17 | $8.40 | $11.36 | 14,196,624 | — | — |
| 2016-08-16 | $8.47 | $11.45 | 14,170,520 | — | — |
| 2016-08-15 | $8.55 | $11.55 | 22,308,520 | — | — |
| 2016-08-12 | $8.39 | $11.34 | 19,828,432 | — | — |
| 2016-08-11 | $8.36 | $11.29 | 25,933,232 | — | — |
| 2016-08-10 | $8.11 | $10.95 | 24,042,720 | — | — |
| 2016-08-09 | $7.86 | $10.61 | 16,658,928 | — | — |
| 2016-08-08 | $7.58 | $10.24 | 10,145,408 | — | — |
| 2016-08-05 | $7.56 | $10.21 | 16,049,072 | — | — |
| 2016-08-04 | $7.27 | $9.82 | 9,645,584 | — | — |
| 2016-08-03 | $7.26 | $9.81 | 11,648,104 | — | — |
| 2016-08-02 | $7.07 | $9.55 | 10,637,432 | — | — |
| 2016-08-01 | $7.31 | $9.87 | 11,508,640 | — | — |
| 2016-07-29 | $7.36 | $9.94 | 12,302,784 | — | — |
| 2016-07-28 | $7.15 | $9.67 | 18,296,096 | — | — |
| 2016-07-27 | $6.83 | $9.22 | 32,430,736 | — | — |
| 2016-07-26 | $6.70 | $9.06 | 8,134,984 | — | — |
| 2016-07-25 | $6.59 | $8.90 | 7,463,976 | — | — |
| 2016-07-22 | $6.63 | $8.96 | 6,557,928 | — | — |
| 2016-07-21 | $6.53 | $8.82 | 8,254,168 | — | — |
| 2016-07-20 | $6.63 | $8.95 | 17,040,088 | — | — |
| 2016-07-19 | $6.48 | $8.76 | 11,081,928 | — | — |
| 2016-07-18 | $6.82 | $9.21 | 17,387,240 | — | — |
| 2016-07-15 | $6.53 | $8.82 | 8,149,752 | — | — |
| 2016-07-14 | $6.52 | $8.81 | 11,147,864 | — | — |
| 2016-07-13 | $6.43 | $8.69 | 16,133,312 | — | — |
| 2016-07-12 | $6.55 | $8.85 | 15,138,864 | — | — |
| 2016-07-11 | $6.30 | $8.51 | 16,769,584 | — | — |
| 2016-07-08 | $6.02 | $8.13 | 9,166,976 | — | — |
| 2016-07-07 | $5.82 | $7.86 | 10,918,128 | — | — |
| 2016-07-06 | $5.64 | $7.63 | 7,302,256 | — | — |
| 2016-07-05 | $5.59 | $7.55 | 13,142,376 | — | — |
| 2016-07-01 | $5.91 | $7.99 | 7,327,840 | — | — |
| 2016-06-30 | $5.93 | $8.02 | 18,412,888 | — | — |
| 2016-06-29 | $5.67 | $7.67 | 16,296,488 | — | — |
| 2016-06-28 | $5.47 | $7.39 | 12,930,944 | — | — |
| 2016-06-27 | $5.28 | $7.13 | 16,741,192 | — | — |
| 2016-06-24 | $5.65 | $7.64 | 33,013,136 | — | — |
| 2016-06-23 | $6.54 | $8.83 | 8,012,160 | — | — |
| 2016-06-22 | $6.27 | $8.47 | 8,840,208 | — | — |
| 2016-06-21 | $6.19 | $8.37 | 6,958,848 | — | — |
| 2016-06-20 | $6.26 | $8.46 | 11,973,936 | — | — |
| 2016-06-17 | $6.10 | $8.24 | 6,654,440 | — | — |
| 2016-06-16 | $5.95 | $8.04 | 8,977,592 | — | — |
| 2016-06-15 | $5.90 | $7.98 | 9,243,520 | — | — |
| 2016-06-14 | $5.67 | $7.67 | 10,809,656 | — | — |
| 2016-06-13 | $5.89 | $7.96 | 8,973,640 | — | — |
| 2016-06-10 | $6.03 | $8.15 | 9,723,168 | — | — |
| 2016-06-09 | $6.33 | $8.55 | 9,227,296 | — | — |
| 2016-06-08 | $6.60 | $8.91 | 21,186,880 | — | — |
| 2016-06-07 | $6.36 | $8.59 | 13,420,680 | — | — |
| 2016-06-06 | $6.09 | $8.22 | 7,463,768 | — | — |
| 2016-06-03 | $6.17 | $8.34 | 12,492,272 | — | — |
| 2016-06-02 | $5.95 | $8.04 | 10,639,096 | — | — |
| 2016-06-01 | $6.06 | $8.19 | 8,837,608 | — | — |
| 2016-05-31 | $6.12 | $8.26 | 7,372,144 | — | — |
| 2016-05-27 | $6.24 | $8.43 | 8,076,952 | — | — |
| 2016-05-26 | $6.32 | $8.54 | 8,724,352 | — | — |
| 2016-05-25 | $6.35 | $8.58 | 8,426,912 | — | — |
| 2016-05-24 | $6.26 | $8.46 | 8,690,968 | — | — |
| 2016-05-23 | $6.20 | $8.38 | 7,213,128 | — | — |
| 2016-05-20 | $6.22 | $8.41 | 5,481,112 | — | — |
| 2016-05-19 | $6.17 | $8.34 | 8,872,760 | — | — |
| 2016-05-18 | $6.27 | $8.47 | 10,195,640 | — | — |
| 2016-05-17 | $6.41 | $8.67 | 9,982,648 | — | — |
| 2016-05-16 | $6.38 | $8.63 | 9,172,384 | — | — |
| 2016-05-13 | $6.34 | $8.56 | 7,538,440 | — | — |
| 2016-05-12 | $6.58 | $8.89 | 8,365,656 | — | — |
| 2016-05-11 | $6.61 | $8.93 | 4,811,872 | — | — |
| 2016-05-10 | $6.70 | $9.06 | 11,192,688 | — | — |
| 2016-05-09 | $6.48 | $8.76 | 11,670,256 | — | — |
| 2016-05-06 | $6.57 | $8.87 | 9,895,704 | — | — |
| 2016-05-05 | $6.57 | $8.87 | 12,093,120 | — | — |
| 2016-05-04 | $6.69 | $9.04 | 15,969,512 | — | — |
| 2016-05-03 | $6.81 | $9.20 | 13,629,304 | — | — |
| 2016-05-02 | $7.14 | $9.65 | 8,264,880 | — | — |
| 2016-04-29 | $7.16 | $9.68 | 10,178,792 | — | — |
| 2016-04-28 | $7.00 | $9.46 | 10,837,524 | — | — |
| 2016-04-27 | $6.95 | $9.39 | 11,275,031 | — | — |
| 2016-04-26 | $6.89 | $9.31 | 15,387,923 | — | — |
| 2016-04-25 | $6.78 | $9.16 | 11,688,527 | — | — |
| 2016-04-22 | $7.01 | $9.47 | 11,677,494 | — | — |
| 2016-04-21 | $6.95 | $9.39 | 16,267,480 | — | — |
| 2016-04-20 | $7.02 | $9.48 | 10,227,177 | — | — |
| 2016-04-19 | $6.97 | $9.42 | 7,229,414 | — | — |
| 2016-04-18 | $6.87 | $9.28 | 7,183,446 | — | — |
| 2016-04-15 | $6.80 | $9.18 | 12,514,004 | — | — |
| 2016-04-14 | $6.71 | $9.07 | 6,898,445 | — | — |
| 2016-04-13 | $6.76 | $9.13 | 10,859,805 | — | — |
| 2016-04-12 | $6.68 | $9.03 | 9,662,798 | — | — |
| 2016-04-11 | $6.53 | $8.82 | 7,105,463 | — | — |
| 2016-04-08 | $6.44 | $8.71 | 6,929,595 | — | — |
| 2016-04-07 | $6.40 | $8.65 | 9,673,939 | — | — |
| 2016-04-06 | $6.56 | $8.86 | 8,903,731 | — | — |
| 2016-04-05 | $6.53 | $8.82 | 9,317,551 | — | — |
| 2016-04-04 | $6.60 | $8.92 | 6,969,614 | — | — |
| 2016-04-01 | $6.71 | $9.07 | 7,808,828 | — | — |
| 2016-03-31 | $6.73 | $9.09 | 12,978,551 | — | — |
| 2016-03-30 | $6.69 | $9.04 | 11,824,700 | — | — |
| 2016-03-29 | $6.57 | $8.88 | 11,946,164 | — | — |
| 2016-03-28 | $6.52 | $8.81 | 8,798,816 | — | — |
| 2016-03-24 | $6.49 | $8.77 | 13,011,215 | — | — |
| 2016-03-23 | $6.32 | $8.55 | 14,088,381 | — | — |
| 2016-03-22 | $6.67 | $9.01 | 12,744,385 | — | — |
| 2016-03-21 | $6.59 | $8.91 | 16,446,269 | — | — |
| 2016-03-18 | $6.38 | $8.62 | 23,308,480 | — | — |
| 2016-03-17 | $6.01 | $8.12 | 15,309,507 | — | — |
| 2016-03-16 | $5.75 | $7.77 | 14,383,766 | — | — |
| 2016-03-15 | $5.52 | $7.46 | 11,675,656 | — | — |
| 2016-03-14 | $5.68 | $7.67 | 10,180,344 | — | — |
| 2016-03-11 | $5.63 | $7.61 | 8,695,415 | — | — |
| 2016-03-10 | $5.66 | $7.65 | 10,049,686 | — | — |
| 2016-03-09 | $5.62 | $7.60 | 14,094,762 | — | — |
| 2016-03-08 | $5.45 | $7.37 | 14,741,667 | — | — |
| 2016-03-07 | $5.78 | $7.81 | 15,172,252 | — | — |
| 2016-03-04 | $5.50 | $7.43 | 17,734,779 | — | — |
| 2016-03-03 | $5.42 | $7.32 | 10,492,169 | — | — |
| 2016-03-02 | $5.43 | $7.33 | 12,421,203 | — | — |
| 2016-03-01 | $5.41 | $7.31 | 13,252,304 | — | — |
| 2016-02-29 | $5.12 | $6.92 | 9,081,438 | — | — |
| 2016-02-26 | $5.03 | $6.80 | 10,035,950 | — | — |
| 2016-02-25 | $5.04 | $6.81 | 9,054,723 | — | — |
| 2016-02-24 | $4.94 | $6.67 | 12,646,392 | — | — |
| 2016-02-23 | $4.92 | $6.65 | 10,714,654 | — | — |
| 2016-02-22 | $5.06 | $6.83 | 14,742,100 | — | — |
| 2016-02-19 | $4.71 | $6.36 | 10,031,516 | — | — |
| 2016-02-18 | $4.66 | $6.30 | 17,443,504 | — | — |
| 2016-02-17 | $4.86 | $6.57 | 36,384,591 | — | — |
| 2016-02-16 | $4.35 | $5.87 | 9,717,743 | — | — |
| 2016-02-12 | $4.18 | $5.65 | 17,312,955 | — | — |
| 2016-02-11 | $3.95 | $5.33 | 18,054,608 | — | — |
| 2016-02-10 | $4.06 | $5.48 | 16,555,294 | — | — |
| 2016-02-09 | $4.10 | $5.53 | 23,781,896 | — | — |
| 2016-02-08 | $4.23 | $5.72 | 21,238,189 | — | — |
| 2016-02-05 | $4.64 | $6.27 | 18,780,686 | — | — |
| 2016-02-04 | $4.81 | $6.50 | 32,148,829 | — | — |
| 2016-02-03 | $4.30 | $5.81 | 19,942,216 | — | — |
| 2016-02-02 | $3.99 | $5.40 | 17,164,235 | — | — |
| 2016-02-01 | $4.08 | $5.51 | 13,843,507 | — | — |
| 2016-01-29 | $4.19 | $5.66 | 22,993,085 | — | — |
| 2016-01-28 | $3.95 | $5.33 | 18,524,022 | — | — |
| 2016-01-27 | $3.79 | $5.12 | 17,291,431 | — | — |
| 2016-01-26 | $3.86 | $5.21 | 12,719,616 | — | — |
| 2016-01-25 | $3.67 | $4.96 | 11,054,168 | — | — |
| 2016-01-22 | $4.03 | $5.45 | 11,494,380 | — | — |
| 2016-01-21 | $3.93 | $5.31 | 17,597,199 | — | — |
| 2016-01-20 | $3.68 | $4.97 | 19,506,440 | — | — |
| 2016-01-19 | $3.77 | $5.10 | 14,374,140 | — | — |
| 2016-01-15 | $3.99 | $5.40 | 23,966,742 | — | — |
| 2016-01-14 | $4.11 | $5.56 | 12,633,196 | — | — |
| 2016-01-13 | $3.97 | $5.36 | 17,024,060 | — | — |
| 2016-01-12 | $4.12 | $5.57 | 13,557,315 | — | — |
| 2016-01-11 | $4.00 | $5.41 | 12,394,920 | — | — |
| 2016-01-08 | $3.98 | $5.38 | 24,177,329 | — | — |
| 2016-01-07 | $4.28 | $5.78 | 20,291,032 | — | — |
| 2016-01-06 | $4.72 | $6.37 | 12,716,912 | — | — |
| 2016-01-05 | $4.77 | $6.45 | 13,781,315 | — | — |
| 2016-01-04 | $4.84 | $6.53 | 10,939,194 | — | — |