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
- 1981-08-24 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 | $5.83 | $8.26 | 3,145,400 | — | — |
| 2016-12-29 | $5.76 | $8.16 | 4,046,000 | — | — |
| 2016-12-28 | $5.78 | $8.19 | 3,203,200 | — | — |
| 2016-12-27 | $5.80 | $8.22 | 3,665,500 | — | — |
| 2016-12-23 | $5.78 | $8.19 | 4,926,000 | — | — |
| 2016-12-22 | $5.70 | $8.08 | 5,019,500 | — | — |
| 2016-12-21 | $5.78 | $8.19 | 3,795,200 | — | — |
| 2016-12-20 | $5.81 | $8.24 | 4,322,800 | — | — |
| 2016-12-19 | $5.95 | $8.43 | 4,497,600 | — | — |
| 2016-12-16 | $5.93 | $8.41 | 6,941,500 | — | — |
| 2016-12-15 | $5.86 | $8.31 | 7,421,700 | — | — |
| 2016-12-14 | $5.73 | $8.12 | 7,347,700 | — | — |
| 2016-12-13 | $5.69 | $8.07 | 5,144,900 | — | — |
| 2016-12-12 | $5.63 | $7.98 | 4,058,100 | — | — |
| 2016-12-09 | $5.59 | $7.92 | 3,774,800 | — | — |
| 2016-12-08 | $5.46 | $7.74 | 4,246,700 | — | — |
| 2016-12-07 | $5.55 | $7.87 | 4,972,800 | — | — |
| 2016-12-06 | $5.46 | $7.74 | 4,553,200 | — | — |
| 2016-12-05 | $5.30 | $7.51 | 3,483,500 | — | — |
| 2016-12-02 | $5.16 | $7.31 | 4,465,400 | — | — |
| 2016-12-01 | $5.12 | $7.26 | 4,053,300 | — | — |
| 2016-11-30 | $5.12 | $7.26 | 2,140,300 | — | — |
| 2016-11-29 | $5.12 | $7.26 | 5,033,100 | — | — |
| 2016-11-28 | $5.13 | $7.27 | 2,860,800 | — | — |
| 2016-11-25 | $5.18 | $7.34 | 1,113,200 | — | — |
| 2016-11-23 | $5.17 | $7.33 | 6,624,700 | — | — |
| 2016-11-22 | $5.18 | $7.34 | 5,352,300 | — | — |
| 2016-11-21 | $5.19 | $7.36 | 3,434,300 | — | — |
| 2016-11-18 | $5.15 | $7.30 | 4,070,800 | — | — |
| 2016-11-17 | $5.16 | $7.31 | 5,747,100 | — | — |
| 2016-11-16 | $5.11 | $7.24 | 5,169,800 | — | — |
| 2016-11-15 | $5.12 | $7.26 | 10,410,200 | — | — |
| 2016-11-14 | $5.05 | $7.16 | 4,855,800 | — | — |
| 2016-11-11 | $5.04 | $7.14 | 4,167,600 | — | — |
| 2016-11-10 | $5.10 | $7.23 | 7,693,900 | — | — |
| 2016-11-09 | $4.94 | $7.00 | 4,319,600 | — | — |
| 2016-11-08 | $4.99 | $7.07 | 3,967,300 | — | — |
| 2016-11-07 | $4.94 | $7.00 | 7,572,500 | — | — |
| 2016-11-04 | $4.86 | $6.89 | 8,628,000 | — | — |
| 2016-11-03 | $4.87 | $6.90 | 8,357,800 | — | — |
| 2016-11-02 | $4.95 | $7.02 | 10,204,600 | — | — |
| 2016-11-01 | $4.85 | $6.87 | 7,055,800 | — | — |
| 2016-10-31 | $4.87 | $6.90 | 8,357,900 | — | — |
| 2016-10-28 | $4.87 | $6.90 | 9,140,900 | — | — |
| 2016-10-27 | $4.94 | $7.00 | 13,648,000 | — | — |
| 2016-10-26 | $5.04 | $7.14 | 14,279,100 | — | — |
| 2016-10-25 | $5.02 | $7.12 | 17,445,100 | — | — |
| 2016-10-24 | $5.10 | $7.23 | 21,787,100 | — | — |
| 2016-10-21 | $5.10 | $7.23 | 20,443,500 | — | — |
| 2016-10-20 | $5.37 | $7.61 | 9,993,100 | — | — |
| 2016-10-19 | $5.40 | $7.65 | 5,791,000 | — | — |
| 2016-10-18 | $5.47 | $7.75 | 5,666,200 | — | — |
| 2016-10-17 | $5.43 | $7.70 | 11,307,700 | — | — |
| 2016-10-14 | $5.43 | $7.70 | 23,887,000 | — | — |
| 2016-10-13 | $5.44 | $7.71 | 35,054,700 | — | — |
| 2016-10-12 | $5.55 | $7.87 | 57,995,400 | — | — |
| 2016-10-11 | $7.01 | $9.94 | 3,325,500 | — | — |
| 2016-10-10 | $7.19 | $10.19 | 2,924,000 | — | — |
| 2016-10-07 | $7.12 | $10.09 | 4,410,200 | — | — |
| 2016-10-06 | $7.12 | $10.09 | 2,655,800 | — | — |
| 2016-10-05 | $7.10 | $10.06 | 4,649,700 | — | — |
| 2016-10-04 | $7.16 | $10.15 | 6,023,900 | — | — |
| 2016-10-03 | $7.17 | $10.16 | 3,476,400 | — | — |
| 2016-09-30 | $7.21 | $10.22 | 4,098,600 | — | — |
| 2016-09-29 | $7.10 | $10.06 | 10,209,200 | — | — |
| 2016-09-28 | $6.82 | $9.67 | 3,817,300 | — | — |
| 2016-09-27 | $6.81 | $9.65 | 5,744,800 | — | — |
| 2016-09-26 | $6.90 | $9.78 | 2,552,800 | — | — |
| 2016-09-23 | $6.93 | $9.82 | 1,889,700 | — | — |
| 2016-09-22 | $7.00 | $9.92 | 4,497,300 | — | — |
| 2016-09-21 | $6.82 | $9.67 | 2,375,500 | — | — |
| 2016-09-20 | $6.73 | $9.54 | 2,108,600 | — | — |
| 2016-09-19 | $6.71 | $9.51 | 2,350,600 | — | — |
| 2016-09-16 | $6.75 | $9.57 | 3,572,100 | — | — |
| 2016-09-15 | $6.83 | $9.68 | 2,829,400 | — | — |
| 2016-09-14 | $6.72 | $9.53 | 3,781,100 | — | — |
| 2016-09-13 | $6.78 | $9.61 | 8,153,100 | — | — |
| 2016-09-12 | $6.89 | $9.77 | 5,257,100 | — | — |
| 2016-09-09 | $6.88 | $9.75 | 4,333,100 | — | — |
| 2016-09-08 | $7.00 | $9.92 | 4,232,100 | — | — |
| 2016-09-07 | $7.05 | $9.99 | 4,185,900 | — | — |
| 2016-09-06 | $7.01 | $9.94 | 6,470,400 | — | — |
| 2016-09-02 | $7.12 | $10.09 | 2,411,800 | — | — |
| 2016-09-01 | $7.14 | $10.12 | 1,778,900 | — | — |
| 2016-08-31 | $7.12 | $10.09 | 2,998,600 | — | — |
| 2016-08-30 | $7.31 | $10.36 | 2,523,800 | — | — |
| 2016-08-29 | $7.33 | $10.39 | 6,222,100 | — | — |
| 2016-08-26 | $7.36 | $10.43 | 8,133,400 | — | — |
| 2016-08-25 | $7.40 | $10.49 | 5,933,400 | — | — |
| 2016-08-24 | $7.47 | $10.59 | 6,526,900 | — | — |
| 2016-08-23 | $7.52 | $10.66 | 4,596,400 | — | — |
| 2016-08-22 | $7.44 | $10.55 | 2,609,300 | — | — |
| 2016-08-19 | $7.38 | $10.46 | 1,390,200 | — | — |
| 2016-08-18 | $7.39 | $10.48 | 2,009,600 | — | — |
| 2016-08-17 | $7.29 | $10.33 | 2,612,800 | — | — |
| 2016-08-16 | $7.39 | $10.48 | 5,267,100 | — | — |
| 2016-08-15 | $7.37 | $10.45 | 4,257,900 | — | — |
| 2016-08-12 | $7.27 | $10.31 | 1,203,600 | — | — |
| 2016-08-11 | $7.33 | $10.39 | 1,175,900 | — | — |
| 2016-08-10 | $7.35 | $10.42 | 1,920,900 | — | — |
| 2016-08-09 | $7.32 | $10.38 | 3,310,800 | — | — |
| 2016-08-08 | $7.30 | $10.35 | 3,023,700 | — | — |
| 2016-08-05 | $7.31 | $10.36 | 11,359,100 | — | — |
| 2016-08-04 | $7.22 | $10.23 | 1,649,200 | — | — |
| 2016-08-03 | $7.20 | $10.21 | 2,478,500 | — | — |
| 2016-08-02 | $7.26 | $10.29 | 1,983,500 | — | — |
| 2016-08-01 | $7.35 | $10.42 | 3,885,300 | — | — |
| 2016-07-29 | $7.47 | $10.59 | 4,002,200 | — | — |
| 2016-07-28 | $7.44 | $10.55 | 2,156,000 | — | — |
| 2016-07-27 | $7.48 | $10.60 | 2,362,800 | — | — |
| 2016-07-26 | $7.45 | $10.56 | 2,352,100 | — | — |
| 2016-07-25 | $7.44 | $10.55 | 3,916,100 | — | — |
| 2016-07-22 | $7.36 | $10.43 | 6,195,300 | — | — |
| 2016-07-21 | $7.33 | $10.39 | 2,542,300 | — | — |
| 2016-07-20 | $7.31 | $10.36 | 6,144,200 | — | — |
| 2016-07-19 | $7.08 | $10.04 | 11,987,600 | — | — |
| 2016-07-18 | $7.54 | $10.69 | 8,074,500 | — | — |
| 2016-07-15 | $7.77 | $11.01 | 2,311,400 | — | — |
| 2016-07-14 | $7.82 | $11.08 | 1,752,800 | — | — |
| 2016-07-13 | $7.80 | $11.06 | 3,998,800 | — | — |
| 2016-07-12 | $7.75 | $10.99 | 1,439,500 | — | — |
| 2016-07-11 | $7.70 | $10.91 | 1,648,800 | — | — |
| 2016-07-08 | $7.56 | $10.72 | 1,752,200 | — | — |
| 2016-07-07 | $7.39 | $10.48 | 2,851,500 | — | — |
| 2016-07-06 | $7.44 | $10.55 | 2,013,500 | — | — |
| 2016-07-05 | $7.41 | $10.50 | 3,162,400 | — | — |
| 2016-07-01 | $7.68 | $10.89 | 1,648,300 | — | — |
| 2016-06-30 | $7.68 | $10.89 | 2,348,900 | — | — |
| 2016-06-29 | $7.56 | $10.72 | 2,023,700 | — | — |
| 2016-06-28 | $7.38 | $10.46 | 2,868,800 | — | — |
| 2016-06-27 | $7.17 | $10.16 | 12,682,000 | — | — |
| 2016-06-24 | $7.45 | $10.56 | 5,713,500 | — | — |
| 2016-06-23 | $8.04 | $11.40 | 2,801,000 | — | — |
| 2016-06-22 | $7.91 | $11.21 | 3,794,800 | — | — |
| 2016-06-21 | $7.92 | $11.23 | 6,425,500 | — | — |
| 2016-06-20 | $7.83 | $11.10 | 2,891,900 | — | — |
| 2016-06-17 | $7.67 | $10.87 | 5,891,400 | — | — |
| 2016-06-16 | $7.67 | $10.87 | 3,972,500 | — | — |
| 2016-06-15 | $7.69 | $10.90 | 5,785,800 | — | — |
| 2016-06-14 | $7.28 | $10.32 | 3,482,500 | — | — |
| 2016-06-13 | $7.34 | $10.40 | 4,261,500 | — | — |
| 2016-06-10 | $7.40 | $10.49 | 8,094,100 | — | — |
| 2016-06-09 | $7.62 | $10.80 | 2,630,600 | — | — |
| 2016-06-08 | $7.69 | $10.90 | 4,368,200 | — | — |
| 2016-06-07 | $7.78 | $11.03 | 3,376,700 | — | — |
| 2016-06-06 | $7.73 | $10.96 | 2,310,800 | — | — |
| 2016-06-03 | $7.72 | $10.94 | 4,196,900 | — | — |
| 2016-06-02 | $7.58 | $10.74 | 3,727,100 | — | — |
| 2016-06-01 | $7.56 | $10.72 | 4,060,800 | — | — |
| 2016-05-31 | $7.73 | $10.96 | 3,953,600 | — | — |
| 2016-05-27 | $7.75 | $10.99 | 3,361,500 | — | — |
| 2016-05-26 | $7.76 | $11.00 | 2,612,600 | — | — |
| 2016-05-25 | $7.73 | $10.96 | 5,235,700 | — | — |
| 2016-05-24 | $7.71 | $10.93 | 1,868,900 | — | — |
| 2016-05-23 | $7.60 | $10.77 | 1,766,300 | — | — |
| 2016-05-20 | $7.58 | $10.74 | 1,942,700 | — | — |
| 2016-05-19 | $7.51 | $10.65 | 2,645,100 | — | — |
| 2016-05-18 | $7.58 | $10.74 | 4,242,000 | — | — |
| 2016-05-17 | $7.54 | $10.69 | 4,231,300 | — | — |
| 2016-05-16 | $7.65 | $10.84 | 4,986,400 | — | — |
| 2016-05-13 | $7.47 | $10.59 | 4,559,500 | — | — |
| 2016-05-12 | $7.49 | $10.62 | 2,664,000 | — | — |
| 2016-05-11 | $7.57 | $10.73 | 2,371,800 | — | — |
| 2016-05-10 | $7.68 | $10.89 | 3,663,600 | — | — |
| 2016-05-09 | $7.75 | $10.99 | 4,304,900 | — | — |
| 2016-05-06 | $7.71 | $10.93 | 2,941,800 | — | — |
| 2016-05-05 | $7.76 | $11.00 | 3,510,700 | — | — |
| 2016-05-04 | $7.75 | $10.99 | 2,954,900 | — | — |
| 2016-05-03 | $7.88 | $11.17 | 4,839,700 | — | — |
| 2016-05-02 | $8.09 | $11.47 | 4,135,600 | — | — |
| 2016-04-29 | $8.09 | $11.47 | 4,697,600 | — | — |
| 2016-04-28 | $8.21 | $11.64 | 4,183,100 | — | — |
| 2016-04-27 | $8.27 | $11.72 | 7,551,800 | — | — |
| 2016-04-26 | $8.23 | $11.67 | 7,572,600 | — | — |
| 2016-04-25 | $8.13 | $11.52 | 10,419,000 | — | — |
| 2016-04-22 | $8.29 | $11.75 | 15,379,900 | — | — |
| 2016-04-21 | $8.27 | $11.72 | 15,282,300 | — | — |
| 2016-04-20 | $9.75 | $13.82 | 5,716,500 | — | — |
| 2016-04-19 | $9.77 | $13.85 | 2,767,900 | — | — |
| 2016-04-18 | $9.65 | $13.68 | 4,008,400 | — | — |
| 2016-04-15 | $9.63 | $13.65 | 3,619,000 | — | — |
| 2016-04-14 | $9.73 | $13.79 | 7,641,200 | — | — |
| 2016-04-13 | $10.16 | $13.79 | 2,587,200 | — | — |
| 2016-04-12 | $9.90 | $13.44 | 2,866,900 | — | — |
| 2016-04-11 | $10.05 | $13.64 | 3,331,300 | — | — |
| 2016-04-08 | $10.04 | $13.63 | 2,965,700 | — | — |
| 2016-04-07 | $9.82 | $13.33 | 2,892,600 | — | — |
| 2016-04-06 | $9.96 | $13.52 | 6,352,400 | — | — |
| 2016-04-05 | $9.75 | $13.24 | 9,518,500 | — | — |
| 2016-04-04 | $10.04 | $13.63 | 5,998,900 | — | — |
| 2016-04-01 | $10.05 | $13.64 | 7,099,300 | — | — |
| 2016-03-31 | $10.03 | $13.62 | 2,706,500 | — | — |
| 2016-03-30 | $10.05 | $13.64 | 5,150,000 | — | — |
| 2016-03-29 | $9.74 | $13.22 | 2,625,100 | — | — |
| 2016-03-28 | $9.56 | $12.98 | 3,013,100 | — | — |
| 2016-03-24 | $9.54 | $12.95 | 2,713,200 | — | — |
| 2016-03-23 | $9.63 | $13.07 | 1,671,400 | — | — |
| 2016-03-22 | $9.80 | $13.31 | 1,750,000 | — | — |
| 2016-03-21 | $9.75 | $13.24 | 2,523,900 | — | — |
| 2016-03-18 | $9.82 | $13.33 | 3,004,100 | — | — |
| 2016-03-17 | $9.68 | $13.14 | 2,788,800 | — | — |
| 2016-03-16 | $9.62 | $13.06 | 1,998,200 | — | — |
| 2016-03-15 | $9.52 | $12.92 | 2,841,600 | — | — |
| 2016-03-14 | $9.49 | $12.88 | 1,841,800 | — | — |
| 2016-03-11 | $9.45 | $12.83 | 2,175,400 | — | — |
| 2016-03-10 | $9.18 | $12.46 | 2,506,400 | — | — |
| 2016-03-09 | $9.25 | $12.56 | 2,208,100 | — | — |
| 2016-03-08 | $9.25 | $12.56 | 1,735,100 | — | — |
| 2016-03-07 | $9.36 | $12.71 | 1,937,200 | — | — |
| 2016-03-04 | $9.33 | $12.67 | 3,443,200 | — | — |
| 2016-03-03 | $9.35 | $12.69 | 2,442,700 | — | — |
| 2016-03-02 | $9.30 | $12.63 | 2,254,600 | — | — |
| 2016-03-01 | $9.34 | $12.68 | 3,622,500 | — | — |
| 2016-02-29 | $9.18 | $12.46 | 1,655,000 | — | — |
| 2016-02-26 | $9.20 | $12.49 | 4,903,000 | — | — |
| 2016-02-25 | $9.34 | $12.68 | 2,791,500 | — | — |
| 2016-02-24 | $9.21 | $12.50 | 2,320,700 | — | — |
| 2016-02-23 | $9.22 | $12.52 | 2,701,500 | — | — |
| 2016-02-22 | $9.33 | $12.67 | 2,317,400 | — | — |
| 2016-02-19 | $9.23 | $12.53 | 3,855,200 | — | — |
| 2016-02-18 | $9.26 | $12.57 | 4,444,400 | — | — |
| 2016-02-17 | $9.16 | $12.44 | 4,707,000 | — | — |
| 2016-02-16 | $9.06 | $12.30 | 4,454,500 | — | — |
| 2016-02-12 | $8.71 | $11.83 | 2,674,700 | — | — |
| 2016-02-11 | $8.54 | $11.59 | 3,516,100 | — | — |
| 2016-02-10 | $8.62 | $11.70 | 5,229,300 | — | — |
| 2016-02-09 | $8.56 | $11.62 | 4,431,800 | — | — |
| 2016-02-08 | $8.61 | $11.69 | 4,140,600 | — | — |
| 2016-02-05 | $8.76 | $11.89 | 3,451,900 | — | — |
| 2016-02-04 | $8.92 | $12.11 | 2,573,600 | — | — |
| 2016-02-03 | $8.79 | $11.93 | 4,377,300 | — | — |
| 2016-02-02 | $8.54 | $11.59 | 4,603,400 | — | — |
| 2016-02-01 | $8.78 | $11.92 | 6,192,800 | — | — |
| 2016-01-29 | $8.90 | $12.08 | 5,405,400 | — | — |
| 2016-01-28 | $8.75 | $11.88 | 6,245,000 | — | — |
| 2016-01-27 | $8.99 | $12.21 | 7,488,900 | — | — |
| 2016-01-26 | $9.61 | $13.05 | 5,686,800 | — | — |
| 2016-01-25 | $9.33 | $12.67 | 4,207,200 | — | — |
| 2016-01-22 | $9.34 | $12.68 | 4,631,600 | — | — |
| 2016-01-21 | $8.78 | $11.92 | 3,876,800 | — | — |
| 2016-01-20 | $8.80 | $11.95 | 5,087,900 | — | — |
| 2016-01-19 | $8.87 | $12.04 | 9,315,000 | — | — |
| 2016-01-15 | $8.69 | $11.80 | 10,299,800 | — | — |
| 2016-01-14 | $9.22 | $12.52 | 3,313,600 | — | — |
| 2016-01-13 | $9.10 | $12.35 | 3,263,500 | — | — |
| 2016-01-12 | $9.24 | $12.54 | 4,355,700 | — | — |
| 2016-01-11 | $9.19 | $12.48 | 3,813,400 | — | — |
| 2016-01-08 | $9.10 | $12.35 | 4,302,600 | — | — |
| 2016-01-07 | $9.06 | $12.30 | 4,284,900 | — | — |
| 2016-01-06 | $9.15 | $12.42 | 2,657,700 | — | — |
| 2016-01-05 | $9.28 | $12.60 | 3,571,800 | — | — |
| 2016-01-04 | $9.49 | $12.88 | 4,038,900 | — | — |