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
- 2005-10-13 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 | $4.14 | $10.83 | 1,893,400 | — | — |
| 2016-12-29 | $4.17 | $10.90 | 1,926,700 | — | — |
| 2016-12-28 | $4.16 | $10.88 | 1,561,700 | — | — |
| 2016-12-27 | $4.13 | $10.80 | 1,117,000 | — | — |
| 2016-12-23 | $4.15 | $10.85 | 1,849,200 | — | — |
| 2016-12-22 | $4.16 | $10.88 | 2,406,800 | — | — |
| 2016-12-21 | $4.04 | $10.56 | 2,070,400 | — | — |
| 2016-12-20 | $3.96 | $10.35 | 2,424,900 | — | — |
| 2016-12-19 | $3.81 | $9.96 | 1,156,100 | — | — |
| 2016-12-16 | $3.89 | $10.17 | 1,563,000 | — | — |
| 2016-12-15 | $3.89 | $10.17 | 1,886,900 | — | — |
| 2016-12-14 | $3.75 | $9.81 | 1,898,200 | — | — |
| 2016-12-13 | $3.86 | $10.09 | 1,687,600 | — | — |
| 2016-12-12 | $3.74 | $9.78 | 2,620,600 | — | — |
| 2016-12-09 | $4.02 | $10.51 | 3,900,600 | — | — |
| 2016-12-08 | $3.94 | $10.30 | 4,456,600 | — | — |
| 2016-12-07 | $3.60 | $9.41 | 2,343,200 | — | — |
| 2016-12-06 | $3.55 | $9.28 | 3,030,700 | — | — |
| 2016-12-05 | $3.58 | $9.36 | 1,193,600 | — | — |
| 2016-12-02 | $3.57 | $9.34 | 1,569,800 | — | — |
| 2016-12-01 | $3.56 | $9.31 | 4,797,600 | — | — |
| 2016-11-30 | $3.55 | $9.28 | 4,878,000 | — | — |
| 2016-11-29 | $3.80 | $9.94 | 1,971,200 | — | — |
| 2016-11-28 | $3.87 | $10.12 | 1,719,900 | — | — |
| 2016-11-25 | $3.84 | $10.04 | 1,077,700 | — | — |
| 2016-11-23 | $3.90 | $10.20 | 1,537,000 | — | — |
| 2016-11-22 | $3.99 | $10.43 | 2,065,300 | — | — |
| 2016-11-21 | $4.08 | $10.67 | 2,981,400 | — | — |
| 2016-11-18 | $3.78 | $9.88 | 1,318,000 | — | — |
| 2016-11-17 | $3.79 | $9.91 | 2,038,100 | — | — |
| 2016-11-16 | $3.93 | $10.28 | 3,289,200 | — | — |
| 2016-11-15 | $3.69 | $9.65 | 1,481,300 | — | — |
| 2016-11-14 | $3.69 | $9.65 | 1,176,100 | — | — |
| 2016-11-11 | $3.69 | $9.60 | 1,827,900 | — | — |
| 2016-11-10 | $3.69 | $9.60 | 1,962,500 | — | — |
| 2016-11-09 | $3.57 | $9.28 | 2,847,200 | — | — |
| 2016-11-08 | $3.50 | $9.10 | 2,386,500 | — | — |
| 2016-11-07 | $3.59 | $9.34 | 2,660,900 | — | — |
| 2016-11-04 | $3.67 | $9.54 | 3,608,200 | — | — |
| 2016-11-03 | $3.61 | $9.39 | 4,571,700 | — | — |
| 2016-11-02 | $3.38 | $8.79 | 11,900,900 | — | — |
| 2016-11-01 | $3.98 | $10.35 | 3,761,500 | — | — |
| 2016-10-31 | $4.07 | $10.58 | 1,534,900 | — | — |
| 2016-10-28 | $4.12 | $10.71 | 1,719,100 | — | — |
| 2016-10-27 | $4.20 | $10.92 | 948,300 | — | — |
| 2016-10-26 | $4.27 | $11.10 | 1,696,600 | — | — |
| 2016-10-25 | $4.37 | $11.36 | 933,200 | — | — |
| 2016-10-24 | $4.36 | $11.34 | 1,338,500 | — | — |
| 2016-10-21 | $4.38 | $11.39 | 760,600 | — | — |
| 2016-10-20 | $4.37 | $11.36 | 1,089,900 | — | — |
| 2016-10-19 | $4.42 | $11.50 | 3,131,900 | — | — |
| 2016-10-18 | $4.38 | $11.39 | 1,440,000 | — | — |
| 2016-10-17 | $4.20 | $10.92 | 1,595,700 | — | — |
| 2016-10-14 | $4.20 | $10.92 | 1,622,000 | — | — |
| 2016-10-13 | $4.17 | $10.84 | 1,491,100 | — | — |
| 2016-10-12 | $4.21 | $10.95 | 1,099,800 | — | — |
| 2016-10-11 | $4.33 | $11.26 | 1,446,500 | — | — |
| 2016-10-10 | $4.40 | $11.44 | 1,569,600 | — | — |
| 2016-10-07 | $4.38 | $11.39 | 1,423,200 | — | — |
| 2016-10-06 | $4.41 | $11.47 | 2,866,000 | — | — |
| 2016-10-05 | $4.17 | $10.84 | 2,388,900 | — | — |
| 2016-10-04 | $4.12 | $10.71 | 1,343,500 | — | — |
| 2016-10-03 | $4.09 | $10.64 | 2,192,800 | — | — |
| 2016-09-30 | $4.19 | $10.90 | 3,473,000 | — | — |
| 2016-09-29 | $4.05 | $10.53 | 3,171,700 | — | — |
| 2016-09-28 | $4.16 | $10.82 | 2,117,800 | — | — |
| 2016-09-27 | $4.13 | $10.74 | 1,737,200 | — | — |
| 2016-09-26 | $4.08 | $10.61 | 1,303,000 | — | — |
| 2016-09-23 | $4.17 | $10.84 | 1,261,700 | — | — |
| 2016-09-22 | $4.22 | $10.97 | 934,200 | — | — |
| 2016-09-21 | $4.14 | $10.77 | 1,499,300 | — | — |
| 2016-09-20 | $4.11 | $10.69 | 1,188,200 | — | — |
| 2016-09-19 | $4.21 | $10.95 | 1,700,000 | — | — |
| 2016-09-16 | $4.16 | $10.82 | 1,999,300 | — | — |
| 2016-09-15 | $4.03 | $10.48 | 3,084,100 | — | — |
| 2016-09-14 | $4.08 | $10.61 | 3,021,400 | — | — |
| 2016-09-13 | $4.20 | $10.92 | 3,956,400 | — | — |
| 2016-09-12 | $4.29 | $11.16 | 2,731,300 | — | — |
| 2016-09-09 | $4.26 | $11.08 | 2,631,700 | — | — |
| 2016-09-08 | $4.51 | $11.73 | 1,963,800 | — | — |
| 2016-09-07 | $4.42 | $11.50 | 3,786,400 | — | — |
| 2016-09-06 | $4.20 | $10.92 | 2,092,300 | — | — |
| 2016-09-02 | $4.18 | $10.87 | 1,942,000 | — | — |
| 2016-09-01 | $4.08 | $10.61 | 4,624,700 | — | — |
| 2016-08-31 | $4.31 | $11.21 | 2,627,800 | — | — |
| 2016-08-30 | $4.48 | $11.65 | 1,990,900 | — | — |
| 2016-08-29 | $4.44 | $11.55 | 1,763,800 | — | — |
| 2016-08-26 | $4.44 | $11.55 | 2,730,800 | — | — |
| 2016-08-25 | $4.51 | $11.73 | 4,114,900 | — | — |
| 2016-08-24 | $4.72 | $12.28 | 4,996,300 | — | — |
| 2016-08-23 | $5.08 | $13.21 | 1,993,900 | — | — |
| 2016-08-22 | $5.04 | $13.11 | 2,503,800 | — | — |
| 2016-08-19 | $5.42 | $13.50 | 3,685,000 | — | — |
| 2016-08-18 | $5.40 | $13.45 | 2,494,400 | — | — |
| 2016-08-17 | $5.32 | $13.25 | 2,337,600 | — | — |
| 2016-08-16 | $5.38 | $13.40 | 3,083,400 | — | — |
| 2016-08-15 | $5.35 | $13.32 | 4,106,500 | — | — |
| 2016-08-12 | $5.14 | $12.80 | 2,168,900 | — | — |
| 2016-08-11 | $5.17 | $12.87 | 2,536,500 | — | — |
| 2016-08-10 | $5.14 | $12.80 | 5,746,300 | — | — |
| 2016-08-09 | $4.80 | $11.95 | 2,089,400 | — | — |
| 2016-08-08 | $4.87 | $12.13 | 2,317,300 | — | — |
| 2016-08-05 | $4.88 | $12.15 | 2,094,100 | — | — |
| 2016-08-04 | $4.76 | $11.85 | 2,776,300 | — | — |
| 2016-08-03 | $4.74 | $11.80 | 2,307,500 | — | — |
| 2016-08-02 | $4.54 | $11.31 | 2,631,100 | — | — |
| 2016-08-01 | $4.58 | $11.41 | 2,251,400 | — | — |
| 2016-07-29 | $4.66 | $11.60 | 1,949,200 | — | — |
| 2016-07-28 | $4.67 | $11.63 | 1,771,800 | — | — |
| 2016-07-27 | $4.71 | $11.73 | 1,958,700 | — | — |
| 2016-07-26 | $4.80 | $11.95 | 2,616,400 | — | — |
| 2016-07-25 | $4.91 | $12.23 | 1,538,100 | — | — |
| 2016-07-22 | $4.96 | $12.35 | 1,548,400 | — | — |
| 2016-07-21 | $5.06 | $12.60 | 1,871,600 | — | — |
| 2016-07-20 | $5.01 | $12.48 | 1,499,800 | — | — |
| 2016-07-19 | $4.92 | $12.25 | 1,237,200 | — | — |
| 2016-07-18 | $4.97 | $12.38 | 1,498,700 | — | — |
| 2016-07-15 | $4.83 | $12.03 | 1,498,000 | — | — |
| 2016-07-14 | $4.88 | $12.15 | 1,624,300 | — | — |
| 2016-07-13 | $4.92 | $12.25 | 2,140,700 | — | — |
| 2016-07-12 | $4.95 | $12.33 | 2,504,700 | — | — |
| 2016-07-11 | $4.79 | $11.93 | 2,274,000 | — | — |
| 2016-07-08 | $4.75 | $11.83 | 2,638,600 | — | — |
| 2016-07-07 | $4.57 | $11.38 | 4,833,700 | — | — |
| 2016-07-06 | $4.97 | $12.38 | 2,308,600 | — | — |
| 2016-07-05 | $4.90 | $12.20 | 2,511,600 | — | — |
| 2016-07-01 | $5.10 | $12.70 | 2,133,200 | — | — |
| 2016-06-30 | $5.03 | $12.53 | 2,273,100 | — | — |
| 2016-06-29 | $5.05 | $12.58 | 2,800,500 | — | — |
| 2016-06-28 | $5.02 | $12.50 | 2,569,300 | — | — |
| 2016-06-27 | $4.97 | $12.38 | 3,440,500 | — | — |
| 2016-06-24 | $5.14 | $12.80 | 2,805,400 | — | — |
| 2016-06-23 | $5.24 | $13.05 | 1,468,000 | — | — |
| 2016-06-22 | $5.16 | $12.85 | 1,130,400 | — | — |
| 2016-06-21 | $5.15 | $12.83 | 2,473,700 | — | — |
| 2016-06-20 | $5.23 | $13.02 | 1,825,900 | — | — |
| 2016-06-17 | $5.06 | $12.60 | 2,957,900 | — | — |
| 2016-06-16 | $5.02 | $12.50 | 3,581,300 | — | — |
| 2016-06-15 | $5.14 | $12.80 | 2,724,100 | — | — |
| 2016-06-14 | $5.26 | $13.10 | 3,263,300 | — | — |
| 2016-06-13 | $5.52 | $13.75 | 2,715,100 | — | — |
| 2016-06-10 | $5.54 | $13.80 | 2,269,700 | — | — |
| 2016-06-09 | $5.65 | $14.07 | 2,097,100 | — | — |
| 2016-06-08 | $5.82 | $14.49 | 5,303,700 | — | — |
| 2016-06-07 | $5.63 | $14.02 | 2,852,100 | — | — |
| 2016-06-06 | $5.64 | $14.05 | 3,648,600 | — | — |
| 2016-06-03 | $5.63 | $14.02 | 3,410,400 | — | — |
| 2016-06-02 | $5.42 | $13.50 | 1,762,900 | — | — |
| 2016-06-01 | $5.42 | $13.50 | 2,632,400 | — | — |
| 2016-05-31 | $5.46 | $13.60 | 3,184,600 | — | — |
| 2016-05-27 | $5.40 | $13.45 | 2,259,400 | — | — |
| 2016-05-26 | $5.24 | $13.05 | 1,830,200 | — | — |
| 2016-05-25 | $5.33 | $13.27 | 2,306,700 | — | — |
| 2016-05-24 | $5.25 | $13.07 | 1,686,200 | — | — |
| 2016-05-23 | $5.23 | $13.02 | 1,374,700 | — | — |
| 2016-05-20 | $5.35 | $13.32 | 977,400 | — | — |
| 2016-05-19 | $5.33 | $13.27 | 1,912,500 | — | — |
| 2016-05-18 | $5.41 | $13.47 | 2,448,900 | — | — |
| 2016-05-17 | $5.54 | $13.80 | 1,672,500 | — | — |
| 2016-05-16 | $5.61 | $13.97 | 1,535,300 | — | — |
| 2016-05-13 | $5.58 | $13.90 | 1,411,800 | — | — |
| 2016-05-12 | $5.61 | $13.97 | 2,224,200 | — | — |
| 2016-05-11 | $5.90 | $14.07 | 4,232,700 | — | — |
| 2016-05-10 | $5.83 | $13.90 | 2,536,900 | — | — |
| 2016-05-09 | $5.95 | $14.19 | 3,019,900 | — | — |
| 2016-05-06 | $5.71 | $13.62 | 1,996,400 | — | — |
| 2016-05-05 | $5.66 | $13.50 | 2,641,600 | — | — |
| 2016-05-04 | $5.52 | $13.16 | 5,096,700 | — | — |
| 2016-05-03 | $5.61 | $13.38 | 3,668,100 | — | — |
| 2016-05-02 | $5.79 | $13.81 | 2,369,800 | — | — |
| 2016-04-29 | $5.74 | $13.69 | 3,391,500 | — | — |
| 2016-04-28 | $5.89 | $14.05 | 2,353,400 | — | — |
| 2016-04-27 | $5.95 | $14.19 | 2,089,100 | — | — |
| 2016-04-26 | $5.91 | $14.09 | 1,683,100 | — | — |
| 2016-04-25 | $5.84 | $13.93 | 2,528,600 | — | — |
| 2016-04-22 | $5.94 | $14.17 | 1,007,000 | — | — |
| 2016-04-21 | $5.91 | $14.09 | 1,091,400 | — | — |
| 2016-04-20 | $5.95 | $14.19 | 1,429,200 | — | — |
| 2016-04-19 | $5.92 | $14.12 | 2,453,200 | — | — |
| 2016-04-18 | $5.99 | $14.28 | 1,695,200 | — | — |
| 2016-04-15 | $5.70 | $13.59 | 3,166,100 | — | — |
| 2016-04-14 | $5.89 | $14.05 | 1,648,300 | — | — |
| 2016-04-13 | $5.91 | $14.09 | 1,827,800 | — | — |
| 2016-04-12 | $5.82 | $13.88 | 1,489,700 | — | — |
| 2016-04-11 | $5.71 | $13.62 | 1,644,800 | — | — |
| 2016-04-08 | $5.53 | $13.19 | 1,717,100 | — | — |
| 2016-04-07 | $5.53 | $13.19 | 1,453,700 | — | — |
| 2016-04-06 | $5.62 | $13.40 | 1,531,300 | — | — |
| 2016-04-05 | $5.60 | $13.35 | 1,674,300 | — | — |
| 2016-04-04 | $5.55 | $13.24 | 1,372,700 | — | — |
| 2016-04-01 | $5.68 | $13.55 | 1,210,500 | — | — |
| 2016-03-31 | $5.76 | $13.74 | 2,595,100 | — | — |
| 2016-03-30 | $5.83 | $13.90 | 2,469,900 | — | — |
| 2016-03-29 | $5.60 | $13.35 | 1,864,900 | — | — |
| 2016-03-28 | $5.59 | $13.33 | 1,722,200 | — | — |
| 2016-03-24 | $5.73 | $13.66 | 1,713,500 | — | — |
| 2016-03-23 | $5.51 | $13.14 | 2,566,300 | — | — |
| 2016-03-22 | $5.71 | $13.62 | 1,840,700 | — | — |
| 2016-03-21 | $5.80 | $13.83 | 2,238,100 | — | — |
| 2016-03-18 | $6.12 | $14.59 | 2,577,000 | — | — |
| 2016-03-17 | $6.30 | $15.02 | 1,713,600 | — | — |
| 2016-03-16 | $6.32 | $15.07 | 2,132,700 | — | — |
| 2016-03-15 | $6.24 | $14.88 | 1,620,100 | — | — |
| 2016-03-14 | $6.37 | $15.19 | 1,186,600 | — | — |
| 2016-03-11 | $6.43 | $15.33 | 1,515,500 | — | — |
| 2016-03-10 | $6.13 | $14.62 | 1,588,300 | — | — |
| 2016-03-09 | $6.09 | $14.52 | 1,140,800 | — | — |
| 2016-03-08 | $6.01 | $14.33 | 1,793,900 | — | — |
| 2016-03-07 | $6.31 | $15.05 | 2,449,200 | — | — |
| 2016-03-04 | $5.94 | $14.17 | 2,548,500 | — | — |
| 2016-03-03 | $5.82 | $13.88 | 1,521,700 | — | — |
| 2016-03-02 | $5.68 | $13.55 | 2,302,400 | — | — |
| 2016-03-01 | $5.88 | $14.02 | 1,701,400 | — | — |
| 2016-02-29 | $5.83 | $13.90 | 2,566,000 | — | — |
| 2016-02-26 | $5.75 | $13.71 | 1,637,400 | — | — |
| 2016-02-25 | $5.78 | $13.78 | 2,178,500 | — | — |
| 2016-02-24 | $5.78 | $13.78 | 1,645,100 | — | — |
| 2016-02-23 | $5.82 | $13.88 | 1,355,700 | — | — |
| 2016-02-22 | $6.01 | $14.33 | 1,605,300 | — | — |
| 2016-02-19 | $6.06 | $14.45 | 2,094,100 | — | — |
| 2016-02-18 | $5.72 | $13.64 | 1,922,800 | — | — |
| 2016-02-17 | $5.73 | $13.66 | 2,463,300 | — | — |
| 2016-02-16 | $5.69 | $13.57 | 2,030,200 | — | — |
| 2016-02-12 | $5.59 | $13.33 | 3,821,300 | — | — |
| 2016-02-11 | $4.99 | $11.90 | 2,848,400 | — | — |
| 2016-02-10 | $5.16 | $11.80 | 4,246,100 | — | — |
| 2016-02-09 | $5.25 | $12.01 | 2,059,800 | — | — |
| 2016-02-08 | $5.44 | $12.45 | 3,152,700 | — | — |
| 2016-02-05 | $5.83 | $13.34 | 2,972,300 | — | — |
| 2016-02-04 | $5.78 | $13.22 | 3,414,700 | — | — |
| 2016-02-03 | $5.92 | $13.54 | 3,246,700 | — | — |
| 2016-02-02 | $5.70 | $13.04 | 2,568,300 | — | — |
| 2016-02-01 | $5.91 | $13.52 | 2,401,500 | — | — |
| 2016-01-29 | $5.78 | $13.22 | 2,386,900 | — | — |
| 2016-01-28 | $5.63 | $12.88 | 1,723,500 | — | — |
| 2016-01-27 | $5.70 | $13.04 | 3,058,200 | — | — |
| 2016-01-26 | $5.76 | $13.18 | 2,852,400 | — | — |
| 2016-01-25 | $5.56 | $12.72 | 1,688,800 | — | — |
| 2016-01-22 | $5.83 | $13.34 | 2,435,800 | — | — |
| 2016-01-21 | $5.72 | $13.09 | 6,855,100 | — | — |
| 2016-01-20 | $5.36 | $12.26 | 3,504,700 | — | — |
| 2016-01-19 | $5.67 | $12.97 | 2,676,400 | — | — |
| 2016-01-15 | $5.51 | $12.61 | 2,540,700 | — | — |
| 2016-01-14 | $5.80 | $13.27 | 3,102,100 | — | — |
| 2016-01-13 | $5.80 | $13.27 | 2,736,800 | — | — |
| 2016-01-12 | $6.37 | $14.57 | 5,128,200 | — | — |
| 2016-01-11 | $6.65 | $15.21 | 1,938,300 | — | — |
| 2016-01-08 | $7.10 | $16.24 | 1,982,000 | — | — |
| 2016-01-07 | $7.19 | $16.45 | 1,690,900 | — | — |
| 2016-01-06 | $7.39 | $16.91 | 1,991,300 | — | — |
| 2016-01-05 | $7.49 | $17.14 | 1,708,000 | — | — |
| 2016-01-04 | $7.83 | $17.91 | 1,605,300 | — | — |