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
- 2002-02-13 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 | $6.32 | $7.63 | 6,991,200 | — | — |
| 2016-12-29 | $6.34 | $7.65 | 6,859,200 | — | — |
| 2016-12-28 | $6.32 | $7.63 | 6,864,400 | — | — |
| 2016-12-27 | $6.49 | $7.84 | 6,384,400 | — | — |
| 2016-12-23 | $6.35 | $7.67 | 7,910,400 | — | — |
| 2016-12-22 | $6.27 | $7.57 | 9,186,000 | — | — |
| 2016-12-21 | $6.60 | $7.97 | 7,517,600 | — | — |
| 2016-12-20 | $6.53 | $7.89 | 4,126,800 | — | — |
| 2016-12-19 | $6.48 | $7.82 | 5,266,800 | — | — |
| 2016-12-16 | $6.36 | $7.68 | 13,533,200 | — | — |
| 2016-12-15 | $6.34 | $7.65 | 7,859,200 | — | — |
| 2016-12-14 | $6.32 | $7.63 | 9,493,200 | — | — |
| 2016-12-13 | $6.60 | $7.97 | 9,597,200 | — | — |
| 2016-12-12 | $6.61 | $7.98 | 8,584,800 | — | — |
| 2016-12-09 | $6.51 | $7.86 | 9,806,800 | — | — |
| 2016-12-08 | $6.49 | $7.84 | 12,400,800 | — | — |
| 2016-12-07 | $6.49 | $7.83 | 11,197,200 | — | — |
| 2016-12-06 | $6.22 | $7.52 | 6,032,000 | — | — |
| 2016-12-05 | $6.13 | $7.40 | 9,341,200 | — | — |
| 2016-12-02 | $6.07 | $7.33 | 6,291,200 | — | — |
| 2016-12-01 | $6.16 | $7.44 | 5,762,800 | — | — |
| 2016-11-30 | $6.17 | $7.46 | 12,769,200 | — | — |
| 2016-11-29 | $6.12 | $7.39 | 9,284,400 | — | — |
| 2016-11-28 | $6.29 | $7.48 | 11,262,800 | — | — |
| 2016-11-25 | $6.46 | $7.68 | 9,253,200 | — | — |
| 2016-11-23 | $6.52 | $7.75 | 37,507,200 | — | — |
| 2016-11-22 | $6.03 | $7.17 | 14,966,800 | — | — |
| 2016-11-21 | $5.87 | $6.98 | 8,942,000 | — | — |
| 2016-11-18 | $5.87 | $6.98 | 6,716,000 | — | — |
| 2016-11-17 | $5.87 | $6.98 | 4,574,000 | — | — |
| 2016-11-16 | $5.77 | $6.86 | 6,833,200 | — | — |
| 2016-11-15 | $5.66 | $6.74 | 8,867,200 | — | — |
| 2016-11-14 | $5.75 | $6.84 | 8,301,600 | — | — |
| 2016-11-11 | $5.58 | $6.64 | 8,789,600 | — | — |
| 2016-11-10 | $5.47 | $6.51 | 10,095,200 | — | — |
| 2016-11-09 | $5.38 | $6.41 | 6,962,000 | — | — |
| 2016-11-08 | $5.23 | $6.22 | 7,536,000 | — | — |
| 2016-11-07 | $5.31 | $6.32 | 11,527,200 | — | — |
| 2016-11-04 | $5.18 | $6.17 | 12,305,600 | — | — |
| 2016-11-03 | $5.21 | $6.20 | 22,239,600 | — | — |
| 2016-11-02 | $5.23 | $6.23 | 54,613,200 | — | — |
| 2016-11-01 | $5.89 | $7.01 | 9,996,800 | — | — |
| 2016-10-31 | $6.01 | $7.16 | 8,604,800 | — | — |
| 2016-10-28 | $5.98 | $7.11 | 7,484,400 | — | — |
| 2016-10-27 | $6.00 | $7.14 | 10,813,600 | — | — |
| 2016-10-26 | $6.19 | $7.37 | 13,295,600 | — | — |
| 2016-10-25 | $6.19 | $7.36 | 7,639,600 | — | — |
| 2016-10-24 | $6.29 | $7.48 | 7,494,000 | — | — |
| 2016-10-21 | $6.25 | $7.44 | 7,012,800 | — | — |
| 2016-10-20 | $6.28 | $7.47 | 9,061,600 | — | — |
| 2016-10-19 | $6.25 | $7.44 | 9,329,600 | — | — |
| 2016-10-18 | $6.21 | $7.38 | 8,277,600 | — | — |
| 2016-10-17 | $6.18 | $7.35 | 21,926,000 | — | — |
| 2016-10-14 | $6.35 | $7.55 | 12,544,400 | — | — |
| 2016-10-13 | $6.37 | $7.58 | 10,721,200 | — | — |
| 2016-10-12 | $6.53 | $7.77 | 9,787,200 | — | — |
| 2016-10-11 | $6.51 | $7.75 | 8,568,800 | — | — |
| 2016-10-10 | $6.71 | $7.98 | 6,398,400 | — | — |
| 2016-10-07 | $6.67 | $7.94 | 8,581,600 | — | — |
| 2016-10-06 | $6.67 | $7.94 | 14,990,000 | — | — |
| 2016-10-05 | $6.80 | $8.09 | 7,764,400 | — | — |
| 2016-10-04 | $6.78 | $8.07 | 9,382,800 | — | — |
| 2016-10-03 | $6.95 | $8.26 | 6,501,600 | — | — |
| 2016-09-30 | $6.90 | $8.21 | 7,155,200 | — | — |
| 2016-09-29 | $6.79 | $8.07 | 7,032,400 | — | — |
| 2016-09-28 | $6.87 | $8.18 | 4,665,600 | — | — |
| 2016-09-27 | $6.86 | $8.16 | 5,772,000 | — | — |
| 2016-09-26 | $6.91 | $8.22 | 4,299,600 | — | — |
| 2016-09-23 | $7.05 | $8.39 | 5,480,800 | — | — |
| 2016-09-22 | $7.07 | $8.41 | 7,161,200 | — | — |
| 2016-09-21 | $7.03 | $8.37 | 6,654,800 | — | — |
| 2016-09-20 | $6.93 | $8.25 | 7,460,400 | — | — |
| 2016-09-19 | $6.98 | $8.30 | 13,399,200 | — | — |
| 2016-09-16 | $6.77 | $8.06 | 7,688,000 | — | — |
| 2016-09-15 | $6.81 | $8.11 | 8,842,000 | — | — |
| 2016-09-14 | $6.76 | $8.04 | 7,417,200 | — | — |
| 2016-09-13 | $6.75 | $8.03 | 11,301,600 | — | — |
| 2016-09-12 | $6.76 | $8.04 | 14,428,000 | — | — |
| 2016-09-09 | $6.80 | $8.09 | 9,941,600 | — | — |
| 2016-09-08 | $6.95 | $8.26 | 6,915,200 | — | — |
| 2016-09-07 | $7.03 | $8.37 | 6,064,400 | — | — |
| 2016-09-06 | $7.09 | $8.33 | 7,776,400 | — | — |
| 2016-09-02 | $7.10 | $8.34 | 6,760,400 | — | — |
| 2016-09-01 | $7.01 | $8.23 | 8,379,200 | — | — |
| 2016-08-31 | $7.10 | $8.34 | 11,312,000 | — | — |
| 2016-08-30 | $7.12 | $8.37 | 11,436,400 | — | — |
| 2016-08-29 | $7.24 | $8.51 | 17,622,400 | — | — |
| 2016-08-26 | $7.19 | $8.44 | 57,973,600 | — | — |
| 2016-08-25 | $8.04 | $9.44 | 24,669,200 | — | — |
| 2016-08-24 | $7.93 | $9.31 | 10,861,600 | — | — |
| 2016-08-23 | $8.02 | $9.42 | 11,361,200 | — | — |
| 2016-08-22 | $7.87 | $9.24 | 6,687,600 | — | — |
| 2016-08-19 | $7.93 | $9.31 | 8,659,200 | — | — |
| 2016-08-18 | $7.79 | $9.15 | 6,320,400 | — | — |
| 2016-08-17 | $7.71 | $9.05 | 7,049,600 | — | — |
| 2016-08-16 | $7.79 | $9.15 | 6,347,600 | — | — |
| 2016-08-15 | $7.93 | $9.32 | 5,720,400 | — | — |
| 2016-08-12 | $7.84 | $9.21 | 8,584,000 | — | — |
| 2016-08-11 | $7.78 | $9.14 | 9,911,200 | — | — |
| 2016-08-10 | $7.54 | $8.85 | 7,001,200 | — | — |
| 2016-08-09 | $7.41 | $8.70 | 8,990,400 | — | — |
| 2016-08-08 | $7.45 | $8.75 | 8,176,400 | — | — |
| 2016-08-05 | $7.51 | $8.82 | 10,449,200 | — | — |
| 2016-08-04 | $7.42 | $8.71 | 4,826,400 | — | — |
| 2016-08-03 | $7.41 | $8.70 | 9,440,400 | — | — |
| 2016-08-02 | $7.31 | $8.59 | 13,682,800 | — | — |
| 2016-08-01 | $7.59 | $8.91 | 11,550,400 | — | — |
| 2016-07-29 | $7.74 | $9.09 | 6,389,200 | — | — |
| 2016-07-28 | $7.79 | $9.15 | 5,687,600 | — | — |
| 2016-07-27 | $7.83 | $9.20 | 8,732,800 | — | — |
| 2016-07-26 | $7.81 | $9.18 | 10,084,400 | — | — |
| 2016-07-25 | $7.72 | $9.07 | 9,008,800 | — | — |
| 2016-07-22 | $7.70 | $9.05 | 10,361,600 | — | — |
| 2016-07-21 | $7.75 | $9.11 | 17,460,400 | — | — |
| 2016-07-20 | $7.78 | $9.14 | 15,084,400 | — | — |
| 2016-07-19 | $7.55 | $8.86 | 17,436,800 | — | — |
| 2016-07-18 | $7.55 | $8.86 | 31,168,800 | — | — |
| 2016-07-15 | $7.00 | $8.22 | 9,874,000 | — | — |
| 2016-07-14 | $7.16 | $8.40 | 7,988,400 | — | — |
| 2016-07-13 | $7.21 | $8.47 | 11,811,200 | — | — |
| 2016-07-12 | $7.19 | $8.44 | 12,093,200 | — | — |
| 2016-07-11 | $7.11 | $8.35 | 14,266,800 | — | — |
| 2016-07-08 | $6.84 | $8.04 | 8,416,400 | — | — |
| 2016-07-07 | $6.58 | $7.73 | 9,082,800 | — | — |
| 2016-07-06 | $6.62 | $7.77 | 9,961,200 | — | — |
| 2016-07-05 | $6.58 | $7.72 | 8,564,400 | — | — |
| 2016-07-01 | $6.77 | $7.95 | 10,530,400 | — | — |
| 2016-06-30 | $6.65 | $7.80 | 7,436,800 | — | — |
| 2016-06-29 | $6.60 | $7.75 | 9,941,200 | — | — |
| 2016-06-28 | $6.51 | $7.65 | 11,523,200 | — | — |
| 2016-06-27 | $6.38 | $7.49 | 12,242,800 | — | — |
| 2016-06-24 | $6.34 | $7.44 | 7,372,000 | — | — |
| 2016-06-23 | $6.58 | $7.73 | 6,074,000 | — | — |
| 2016-06-22 | $6.50 | $7.63 | 7,146,800 | — | — |
| 2016-06-21 | $6.46 | $7.59 | 6,278,400 | — | — |
| 2016-06-20 | $6.60 | $7.75 | 9,122,400 | — | — |
| 2016-06-17 | $6.54 | $7.68 | 10,379,200 | — | — |
| 2016-06-16 | $6.48 | $7.61 | 8,923,200 | — | — |
| 2016-06-15 | $6.53 | $7.67 | 14,506,400 | — | — |
| 2016-06-14 | $6.43 | $7.56 | 12,596,000 | — | — |
| 2016-06-13 | $6.51 | $7.64 | 9,326,800 | — | — |
| 2016-06-10 | $6.63 | $7.79 | 18,088,400 | — | — |
| 2016-06-09 | $6.82 | $8.01 | 13,588,000 | — | — |
| 2016-06-08 | $7.06 | $8.29 | 7,681,600 | — | — |
| 2016-06-07 | $7.12 | $8.36 | 7,284,000 | — | — |
| 2016-06-06 | $7.12 | $8.36 | 7,820,800 | — | — |
| 2016-06-03 | $7.16 | $8.30 | 8,838,800 | — | — |
| 2016-06-02 | $7.22 | $8.37 | 7,872,400 | — | — |
| 2016-06-01 | $7.24 | $8.39 | 14,889,200 | — | — |
| 2016-05-31 | $7.28 | $8.43 | 39,743,200 | — | — |
| 2016-05-27 | $7.20 | $8.35 | 30,238,400 | — | — |
| 2016-05-26 | $7.50 | $8.69 | 13,702,000 | — | — |
| 2016-05-25 | $7.43 | $8.62 | 18,447,200 | — | — |
| 2016-05-24 | $7.18 | $8.32 | 14,090,400 | — | — |
| 2016-05-23 | $7.12 | $8.25 | 8,022,800 | — | — |
| 2016-05-20 | $7.12 | $8.25 | 9,317,200 | — | — |
| 2016-05-19 | $7.14 | $8.27 | 12,570,000 | — | — |
| 2016-05-18 | $7.01 | $8.12 | 15,548,800 | — | — |
| 2016-05-17 | $7.12 | $8.25 | 12,189,200 | — | — |
| 2016-05-16 | $7.26 | $8.41 | 12,104,400 | — | — |
| 2016-05-13 | $7.18 | $8.33 | 11,854,400 | — | — |
| 2016-05-12 | $7.28 | $8.43 | 8,598,800 | — | — |
| 2016-05-11 | $7.30 | $8.46 | 11,997,200 | — | — |
| 2016-05-10 | $7.63 | $8.85 | 5,274,800 | — | — |
| 2016-05-09 | $7.55 | $8.75 | 7,538,400 | — | — |
| 2016-05-06 | $7.52 | $8.72 | 7,822,800 | — | — |
| 2016-05-05 | $7.53 | $8.73 | 8,590,800 | — | — |
| 2016-05-04 | $7.69 | $8.91 | 11,483,200 | — | — |
| 2016-05-03 | $7.83 | $9.07 | 10,560,800 | — | — |
| 2016-05-02 | $8.09 | $9.38 | 10,590,000 | — | — |
| 2016-04-29 | $8.20 | $9.51 | 8,473,600 | — | — |
| 2016-04-28 | $8.23 | $9.54 | 8,579,200 | — | — |
| 2016-04-27 | $8.35 | $9.67 | 11,343,200 | — | — |
| 2016-04-26 | $8.33 | $9.66 | 7,961,200 | — | — |
| 2016-04-25 | $8.20 | $9.51 | 8,251,200 | — | — |
| 2016-04-22 | $8.20 | $9.51 | 88,882,000 | — | — |
| 2016-04-21 | $8.08 | $9.36 | 10,325,600 | — | — |
| 2016-04-20 | $8.22 | $9.53 | 11,016,000 | — | — |
| 2016-04-19 | $8.11 | $9.41 | 6,650,800 | — | — |
| 2016-04-18 | $8.05 | $9.34 | 7,128,800 | — | — |
| 2016-04-15 | $7.95 | $9.21 | 10,342,000 | — | — |
| 2016-04-14 | $7.91 | $9.17 | 10,259,600 | — | — |
| 2016-04-13 | $7.87 | $9.12 | 8,691,600 | — | — |
| 2016-04-12 | $7.52 | $8.72 | 7,840,400 | — | — |
| 2016-04-11 | $7.47 | $8.66 | 8,181,200 | — | — |
| 2016-04-08 | $7.37 | $8.55 | 8,490,400 | — | — |
| 2016-04-07 | $7.28 | $8.44 | 14,695,600 | — | — |
| 2016-04-06 | $7.52 | $8.72 | 9,206,000 | — | — |
| 2016-04-05 | $7.57 | $8.78 | 7,004,000 | — | — |
| 2016-04-04 | $7.73 | $8.96 | 5,967,200 | — | — |
| 2016-04-01 | $7.84 | $9.08 | 8,540,400 | — | — |
| 2016-03-31 | $7.93 | $9.20 | 8,376,000 | — | — |
| 2016-03-30 | $7.94 | $9.21 | 10,088,400 | — | — |
| 2016-03-29 | $7.88 | $9.13 | 15,210,000 | — | — |
| 2016-03-28 | $7.52 | $8.72 | 32,988,800 | — | — |
| 2016-03-24 | $7.57 | $8.77 | 17,952,400 | — | — |
| 2016-03-23 | $7.59 | $8.80 | 7,876,800 | — | — |
| 2016-03-22 | $7.55 | $8.75 | 8,700,000 | — | — |
| 2016-03-21 | $7.71 | $8.94 | 13,434,800 | — | — |
| 2016-03-18 | $7.71 | $8.94 | 22,170,800 | — | — |
| 2016-03-17 | $7.84 | $9.09 | 12,200,800 | — | — |
| 2016-03-16 | $7.98 | $9.25 | 6,249,600 | — | — |
| 2016-03-15 | $7.70 | $8.92 | 8,111,600 | — | — |
| 2016-03-14 | $7.92 | $9.18 | 6,921,600 | — | — |
| 2016-03-11 | $7.69 | $8.91 | 6,477,200 | — | — |
| 2016-03-10 | $7.61 | $8.82 | 8,197,200 | — | — |
| 2016-03-09 | $7.82 | $9.07 | 10,378,000 | — | — |
| 2016-03-08 | $7.53 | $8.73 | 9,314,000 | — | — |
| 2016-03-07 | $7.69 | $8.91 | 11,321,200 | — | — |
| 2016-03-04 | $7.81 | $9.05 | 10,121,600 | — | — |
| 2016-03-03 | $8.18 | $9.37 | 14,196,000 | — | — |
| 2016-03-02 | $7.82 | $8.97 | 16,452,400 | — | — |
| 2016-03-01 | $7.74 | $8.87 | 8,520,400 | — | — |
| 2016-02-29 | $7.71 | $8.83 | 9,401,600 | — | — |
| 2016-02-26 | $7.64 | $8.75 | 6,775,600 | — | — |
| 2016-02-25 | $7.49 | $8.59 | 6,115,600 | — | — |
| 2016-02-24 | $7.47 | $8.57 | 6,416,800 | — | — |
| 2016-02-23 | $7.36 | $8.44 | 5,059,600 | — | — |
| 2016-02-22 | $7.30 | $8.37 | 6,722,400 | — | — |
| 2016-02-19 | $7.05 | $8.08 | 8,530,000 | — | — |
| 2016-02-18 | $7.31 | $8.38 | 11,048,000 | — | — |
| 2016-02-17 | $7.19 | $8.24 | 6,689,600 | — | — |
| 2016-02-16 | $7.00 | $8.02 | 5,744,000 | — | — |
| 2016-02-12 | $6.75 | $7.73 | 10,327,200 | — | — |
| 2016-02-11 | $6.67 | $7.64 | 5,918,800 | — | — |
| 2016-02-10 | $6.66 | $7.64 | 5,480,400 | — | — |
| 2016-02-09 | $6.78 | $7.77 | 13,147,200 | — | — |
| 2016-02-08 | $6.97 | $7.99 | 11,779,200 | — | — |
| 2016-02-05 | $6.71 | $7.69 | 6,183,200 | — | — |
| 2016-02-04 | $6.75 | $7.74 | 8,000,800 | — | — |
| 2016-02-03 | $6.54 | $7.50 | 8,893,600 | — | — |
| 2016-02-02 | $6.48 | $7.43 | 7,362,400 | — | — |
| 2016-02-01 | $6.70 | $7.68 | 11,149,200 | — | — |
| 2016-01-29 | $6.55 | $7.51 | 9,271,200 | — | — |
| 2016-01-28 | $6.43 | $7.37 | 5,595,600 | — | — |
| 2016-01-27 | $6.54 | $7.49 | 8,011,600 | — | — |
| 2016-01-26 | $6.52 | $7.47 | 11,076,000 | — | — |
| 2016-01-25 | $6.27 | $7.18 | 5,780,800 | — | — |
| 2016-01-22 | $6.42 | $7.36 | 7,054,400 | — | — |
| 2016-01-21 | $6.32 | $7.25 | 8,473,200 | — | — |
| 2016-01-20 | $6.30 | $7.22 | 8,945,200 | — | — |
| 2016-01-19 | $6.38 | $7.31 | 11,138,000 | — | — |
| 2016-01-15 | $6.41 | $7.35 | 12,750,800 | — | — |
| 2016-01-14 | $6.40 | $7.33 | 18,357,600 | — | — |
| 2016-01-13 | $6.74 | $7.72 | 11,686,400 | — | — |
| 2016-01-12 | $6.97 | $7.99 | 32,357,600 | — | — |
| 2016-01-11 | $7.35 | $8.42 | 13,026,800 | — | — |
| 2016-01-08 | $7.09 | $8.13 | 10,796,800 | — | — |
| 2016-01-07 | $7.11 | $8.15 | 10,651,200 | — | — |
| 2016-01-06 | $7.09 | $8.13 | 15,025,600 | — | — |
| 2016-01-05 | $7.19 | $8.24 | 13,666,400 | — | — |
| 2016-01-04 | $7.08 | $8.11 | 17,321,600 | — | — |