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
- 2006-03-31 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 | $6.04 | $10.83 | 2,748,900 | — | — |
| 2016-12-29 | $6.11 | $10.95 | 1,567,600 | — | — |
| 2016-12-28 | $6.19 | $11.09 | 2,213,300 | — | — |
| 2016-12-27 | $6.22 | $11.15 | 2,412,500 | — | — |
| 2016-12-23 | $5.96 | $10.68 | 1,798,700 | — | — |
| 2016-12-22 | $5.94 | $10.65 | 4,061,100 | — | — |
| 2016-12-21 | $5.97 | $10.70 | 5,594,000 | — | — |
| 2016-12-20 | $6.05 | $10.84 | 6,253,600 | — | — |
| 2016-12-19 | $6.10 | $10.93 | 3,354,000 | — | — |
| 2016-12-16 | $6.22 | $11.15 | 4,699,500 | — | — |
| 2016-12-15 | $6.28 | $11.26 | 10,540,800 | — | — |
| 2016-12-14 | $6.46 | $11.58 | 6,064,400 | — | — |
| 2016-12-13 | $6.77 | $12.13 | 21,790,500 | — | — |
| 2016-12-12 | $7.21 | $12.92 | 4,969,100 | — | — |
| 2016-12-09 | $7.42 | $13.30 | 989,200 | — | — |
| 2016-12-08 | $7.46 | $13.37 | 1,777,500 | — | — |
| 2016-12-07 | $7.62 | $13.66 | 1,755,400 | — | — |
| 2016-12-06 | $7.47 | $13.39 | 1,878,600 | — | — |
| 2016-12-05 | $7.35 | $13.17 | 2,977,700 | — | — |
| 2016-12-02 | $7.15 | $12.82 | 5,096,300 | — | — |
| 2016-12-01 | $7.17 | $12.85 | 3,214,600 | — | — |
| 2016-11-30 | $7.37 | $13.21 | 1,158,500 | — | — |
| 2016-11-29 | $7.34 | $13.16 | 3,860,600 | — | — |
| 2016-11-28 | $7.40 | $13.26 | 2,224,000 | — | — |
| 2016-11-25 | $7.50 | $13.44 | 1,175,000 | — | — |
| 2016-11-23 | $7.63 | $13.68 | 1,854,200 | — | — |
| 2016-11-22 | $7.59 | $13.60 | 2,906,500 | — | — |
| 2016-11-21 | $7.72 | $13.84 | 2,142,700 | — | — |
| 2016-11-18 | $7.75 | $13.89 | 962,200 | — | — |
| 2016-11-17 | $7.82 | $14.02 | 1,443,300 | — | — |
| 2016-11-16 | $7.91 | $14.18 | 1,658,700 | — | — |
| 2016-11-15 | $7.65 | $13.71 | 2,887,600 | — | — |
| 2016-11-14 | $7.45 | $13.35 | 3,450,600 | — | — |
| 2016-11-11 | $7.42 | $13.30 | 5,106,100 | — | — |
| 2016-11-10 | $7.32 | $13.12 | 6,985,700 | — | — |
| 2016-11-09 | $7.46 | $13.37 | 5,063,000 | — | — |
| 2016-11-08 | $7.63 | $13.68 | 2,683,700 | — | — |
| 2016-11-07 | $7.82 | $14.02 | 2,584,400 | — | — |
| 2016-11-04 | $7.70 | $13.80 | 1,134,600 | — | — |
| 2016-11-03 | $7.67 | $13.75 | 1,803,600 | — | — |
| 2016-11-02 | $7.71 | $13.82 | 1,906,800 | — | — |
| 2016-11-01 | $7.86 | $14.09 | 1,619,600 | — | — |
| 2016-10-31 | $7.85 | $14.07 | 1,462,700 | — | — |
| 2016-10-28 | $8.02 | $14.37 | 1,605,500 | — | — |
| 2016-10-27 | $8.01 | $14.36 | 1,912,600 | — | — |
| 2016-10-26 | $8.06 | $14.45 | 2,284,600 | — | — |
| 2016-10-25 | $8.04 | $14.41 | 3,232,900 | — | — |
| 2016-10-24 | $8.22 | $14.73 | 2,841,700 | — | — |
| 2016-10-21 | $8.32 | $14.91 | 1,955,300 | — | — |
| 2016-10-20 | $8.38 | $15.02 | 6,003,100 | — | — |
| 2016-10-19 | $8.42 | $15.09 | 6,202,900 | — | — |
| 2016-10-18 | $9.00 | $16.13 | 3,604,500 | — | — |
| 2016-10-17 | $8.72 | $15.63 | 2,004,800 | — | — |
| 2016-10-14 | $8.74 | $15.67 | 3,553,000 | — | — |
| 2016-10-13 | $8.58 | $15.38 | 4,230,400 | — | — |
| 2016-10-12 | $8.56 | $15.34 | 2,866,400 | — | — |
| 2016-10-11 | $8.46 | $15.16 | 5,109,100 | — | — |
| 2016-10-10 | $8.75 | $15.68 | 2,816,000 | — | — |
| 2016-10-07 | $8.64 | $15.49 | 3,670,400 | — | — |
| 2016-10-06 | $8.58 | $15.38 | 2,448,400 | — | — |
| 2016-10-05 | $8.64 | $15.49 | 3,762,300 | — | — |
| 2016-10-04 | $8.60 | $15.41 | 3,766,900 | — | — |
| 2016-10-03 | $8.67 | $15.54 | 3,735,200 | — | — |
| 2016-09-30 | $8.59 | $15.40 | 3,692,800 | — | — |
| 2016-09-29 | $8.43 | $15.11 | 6,259,400 | — | — |
| 2016-09-28 | $8.30 | $14.88 | 9,593,700 | — | — |
| 2016-09-27 | $8.91 | $15.97 | 5,802,700 | — | — |
| 2016-09-26 | $8.63 | $15.47 | 22,072,800 | — | — |
| 2016-09-23 | $10.73 | $19.23 | 2,268,700 | — | — |
| 2016-09-22 | $10.73 | $19.23 | 1,215,300 | — | — |
| 2016-09-21 | $10.72 | $19.21 | 1,744,000 | — | — |
| 2016-09-20 | $10.53 | $18.87 | 1,250,700 | — | — |
| 2016-09-19 | $10.62 | $19.04 | 3,272,300 | — | — |
| 2016-09-16 | $10.40 | $18.64 | 1,563,200 | — | — |
| 2016-09-15 | $10.62 | $19.04 | 1,685,200 | — | — |
| 2016-09-14 | $10.57 | $18.95 | 3,016,200 | — | — |
| 2016-09-13 | $10.39 | $18.62 | 3,394,500 | — | — |
| 2016-09-12 | $10.70 | $19.18 | 3,495,000 | — | — |
| 2016-09-09 | $10.06 | $18.03 | 2,643,400 | — | — |
| 2016-09-08 | $10.38 | $18.60 | 1,847,200 | — | — |
| 2016-09-07 | $10.34 | $18.53 | 2,814,500 | — | — |
| 2016-09-06 | $10.06 | $18.03 | 4,198,900 | — | — |
| 2016-09-02 | $10.51 | $18.84 | 2,635,400 | — | — |
| 2016-09-01 | $10.23 | $18.34 | 6,225,800 | — | — |
| 2016-08-31 | $10.62 | $19.04 | 6,694,500 | — | — |
| 2016-08-30 | $9.78 | $17.53 | 951,000 | — | — |
| 2016-08-29 | $9.84 | $17.64 | 1,285,100 | — | — |
| 2016-08-26 | $9.92 | $17.78 | 3,465,400 | — | — |
| 2016-08-25 | $9.33 | $16.72 | 1,630,400 | — | — |
| 2016-08-24 | $9.64 | $17.28 | 1,011,500 | — | — |
| 2016-08-23 | $9.67 | $17.33 | 747,400 | — | — |
| 2016-08-22 | $9.64 | $17.28 | 1,126,600 | — | — |
| 2016-08-19 | $9.74 | $17.46 | 681,700 | — | — |
| 2016-08-18 | $9.71 | $17.40 | 1,648,600 | — | — |
| 2016-08-17 | $9.82 | $17.60 | 2,160,000 | — | — |
| 2016-08-16 | $9.91 | $17.76 | 2,332,900 | — | — |
| 2016-08-15 | $9.92 | $17.78 | 3,458,700 | — | — |
| 2016-08-12 | $9.58 | $17.17 | 5,633,300 | — | — |
| 2016-08-11 | $8.87 | $15.90 | 7,058,700 | — | — |
| 2016-08-10 | $8.13 | $14.57 | 1,937,900 | — | — |
| 2016-08-09 | $8.13 | $14.57 | 2,584,100 | — | — |
| 2016-08-08 | $8.11 | $14.54 | 1,891,900 | — | — |
| 2016-08-05 | $8.13 | $14.57 | 2,719,700 | — | — |
| 2016-08-04 | $8.39 | $15.04 | 3,068,200 | — | — |
| 2016-08-03 | $8.77 | $15.72 | 1,060,300 | — | — |
| 2016-08-02 | $8.88 | $15.92 | 1,349,600 | — | — |
| 2016-08-01 | $8.99 | $16.11 | 1,309,600 | — | — |
| 2016-07-29 | $8.95 | $16.04 | 1,271,600 | — | — |
| 2016-07-28 | $8.96 | $16.06 | 1,759,300 | — | — |
| 2016-07-27 | $8.97 | $16.08 | 1,639,700 | — | — |
| 2016-07-26 | $9.03 | $16.19 | 2,194,100 | — | — |
| 2016-07-25 | $9.03 | $16.19 | 2,216,300 | — | — |
| 2016-07-22 | $9.09 | $16.29 | 2,720,400 | — | — |
| 2016-07-21 | $9.09 | $16.29 | 1,937,900 | — | — |
| 2016-07-20 | $9.42 | $16.88 | 2,603,200 | — | — |
| 2016-07-19 | $9.23 | $16.31 | 1,754,600 | — | — |
| 2016-07-18 | $9.14 | $16.15 | 1,865,400 | — | — |
| 2016-07-15 | $8.97 | $15.85 | 1,496,500 | — | — |
| 2016-07-14 | $9.10 | $16.08 | 2,558,400 | — | — |
| 2016-07-13 | $9.18 | $16.22 | 4,162,200 | — | — |
| 2016-07-12 | $9.00 | $15.90 | 5,410,300 | — | — |
| 2016-07-11 | $8.51 | $15.04 | 3,142,700 | — | — |
| 2016-07-08 | $8.03 | $14.19 | 2,508,000 | — | — |
| 2016-07-07 | $8.03 | $14.19 | 3,969,200 | — | — |
| 2016-07-06 | $7.93 | $14.01 | 6,224,300 | — | — |
| 2016-07-05 | $8.02 | $14.17 | 7,020,000 | — | — |
| 2016-07-01 | $7.48 | $13.22 | 16,837,400 | — | — |
| 2016-06-30 | $8.26 | $14.60 | 12,781,200 | — | — |
| 2016-06-29 | $9.06 | $16.01 | 1,599,400 | — | — |
| 2016-06-28 | $8.95 | $15.82 | 2,221,300 | — | — |
| 2016-06-27 | $8.59 | $15.18 | 2,045,100 | — | — |
| 2016-06-24 | $8.89 | $15.71 | 2,200,900 | — | — |
| 2016-06-23 | $9.35 | $16.52 | 1,202,900 | — | — |
| 2016-06-22 | $9.33 | $16.49 | 2,354,000 | — | — |
| 2016-06-21 | $9.31 | $16.45 | 1,432,200 | — | — |
| 2016-06-20 | $9.46 | $16.72 | 1,613,700 | — | — |
| 2016-06-17 | $9.45 | $16.70 | 2,098,100 | — | — |
| 2016-06-16 | $9.70 | $17.14 | 1,555,800 | — | — |
| 2016-06-15 | $9.57 | $16.91 | 2,237,900 | — | — |
| 2016-06-14 | $9.60 | $16.96 | 3,650,000 | — | — |
| 2016-06-13 | $9.08 | $16.05 | 1,985,700 | — | — |
| 2016-06-10 | $9.37 | $16.56 | 3,729,500 | — | — |
| 2016-06-09 | $9.78 | $17.28 | 2,772,900 | — | — |
| 2016-06-08 | $9.95 | $17.58 | 2,718,100 | — | — |
| 2016-06-07 | $10.29 | $18.18 | 1,923,200 | — | — |
| 2016-06-06 | $10.26 | $18.13 | 1,864,700 | — | — |
| 2016-06-03 | $10.12 | $17.88 | 1,522,300 | — | — |
| 2016-06-02 | $10.13 | $17.90 | 2,825,700 | — | — |
| 2016-06-01 | $10.32 | $18.24 | 4,171,500 | — | — |
| 2016-05-31 | $9.79 | $17.30 | 3,655,700 | — | — |
| 2016-05-27 | $9.44 | $16.68 | 2,572,900 | — | — |
| 2016-05-26 | $9.38 | $16.58 | 2,066,300 | — | — |
| 2016-05-25 | $9.22 | $16.29 | 2,683,600 | — | — |
| 2016-05-24 | $9.30 | $16.43 | 4,732,300 | — | — |
| 2016-05-23 | $9.11 | $16.10 | 3,832,100 | — | — |
| 2016-05-20 | $8.89 | $15.71 | 4,804,400 | — | — |
| 2016-05-19 | $8.48 | $14.99 | 5,913,000 | — | — |
| 2016-05-18 | $9.02 | $15.94 | 2,585,200 | — | — |
| 2016-05-17 | $8.83 | $15.60 | 8,294,000 | — | — |
| 2016-05-16 | $8.73 | $15.43 | 4,205,300 | — | — |
| 2016-05-13 | $9.20 | $16.26 | 4,543,800 | — | — |
| 2016-05-12 | $9.01 | $15.92 | 15,729,300 | — | — |
| 2016-05-11 | $10.76 | $19.01 | 5,158,200 | — | — |
| 2016-05-10 | $10.45 | $18.47 | 3,384,700 | — | — |
| 2016-05-09 | $10.21 | $18.04 | 4,429,300 | — | — |
| 2016-05-06 | $9.94 | $17.57 | 3,994,000 | — | — |
| 2016-05-05 | $10.05 | $17.76 | 1,579,000 | — | — |
| 2016-05-04 | $10.00 | $17.67 | 1,344,100 | — | — |
| 2016-05-03 | $10.11 | $17.87 | 1,511,900 | — | — |
| 2016-05-02 | $10.41 | $18.40 | 1,603,400 | — | — |
| 2016-04-29 | $10.39 | $18.36 | 1,555,100 | — | — |
| 2016-04-28 | $10.46 | $18.48 | 2,375,000 | — | — |
| 2016-04-27 | $10.55 | $18.64 | 1,215,800 | — | — |
| 2016-04-26 | $10.43 | $18.43 | 2,239,900 | — | — |
| 2016-04-25 | $10.20 | $18.02 | 1,484,800 | — | — |
| 2016-04-22 | $10.40 | $18.38 | 2,053,000 | — | — |
| 2016-04-21 | $10.27 | $18.15 | 1,590,700 | — | — |
| 2016-04-20 | $10.07 | $17.80 | 3,541,000 | — | — |
| 2016-04-19 | $10.09 | $17.83 | 2,466,800 | — | — |
| 2016-04-18 | $10.42 | $18.41 | 2,516,800 | — | — |
| 2016-04-15 | $10.37 | $18.33 | 2,512,300 | — | — |
| 2016-04-14 | $10.49 | $18.54 | 1,387,000 | — | — |
| 2016-04-13 | $10.75 | $19.00 | 2,195,100 | — | — |
| 2016-04-12 | $10.55 | $18.64 | 3,495,200 | — | — |
| 2016-04-11 | $10.75 | $19.00 | 3,767,300 | — | — |
| 2016-04-08 | $11.29 | $19.95 | 2,000,600 | — | — |
| 2016-04-07 | $11.15 | $19.70 | 3,168,900 | — | — |
| 2016-04-06 | $10.95 | $19.35 | 3,111,700 | — | — |
| 2016-04-05 | $10.66 | $18.84 | 1,887,200 | — | — |
| 2016-04-04 | $10.99 | $19.42 | 2,208,000 | — | — |
| 2016-04-01 | $11.21 | $19.81 | 2,018,900 | — | — |
| 2016-03-31 | $11.24 | $19.86 | 4,221,600 | — | — |
| 2016-03-30 | $11.66 | $20.60 | 5,631,200 | — | — |
| 2016-03-29 | $12.00 | $21.21 | 13,102,400 | — | — |
| 2016-03-28 | $10.28 | $18.17 | 2,624,600 | — | — |
| 2016-03-24 | $10.21 | $18.04 | 1,638,000 | — | — |
| 2016-03-23 | $10.08 | $17.81 | 1,588,000 | — | — |
| 2016-03-22 | $10.14 | $17.92 | 2,483,300 | — | — |
| 2016-03-21 | $10.12 | $17.88 | 5,565,700 | — | — |
| 2016-03-18 | $10.49 | $18.54 | 4,144,400 | — | — |
| 2016-03-17 | $10.91 | $19.28 | 1,716,500 | — | — |
| 2016-03-16 | $10.79 | $19.07 | 1,740,600 | — | — |
| 2016-03-15 | $10.50 | $18.55 | 3,483,100 | — | — |
| 2016-03-14 | $10.97 | $19.39 | 4,407,200 | — | — |
| 2016-03-11 | $10.56 | $18.66 | 4,718,000 | — | — |
| 2016-03-10 | $10.05 | $17.76 | 1,961,200 | — | — |
| 2016-03-09 | $10.10 | $17.85 | 2,706,100 | — | — |
| 2016-03-08 | $9.73 | $17.19 | 1,286,800 | — | — |
| 2016-03-07 | $9.89 | $17.48 | 1,341,800 | — | — |
| 2016-03-04 | $9.86 | $17.42 | 2,348,600 | — | — |
| 2016-03-03 | $9.85 | $17.41 | 2,785,100 | — | — |
| 2016-03-02 | $9.61 | $16.98 | 5,194,900 | — | — |
| 2016-03-01 | $10.55 | $18.64 | 6,545,900 | — | — |
| 2016-02-29 | $9.89 | $17.48 | 4,232,100 | — | — |
| 2016-02-26 | $9.70 | $17.14 | 4,148,200 | — | — |
| 2016-02-25 | $9.11 | $16.10 | 1,766,900 | — | — |
| 2016-02-24 | $9.20 | $16.26 | 2,741,000 | — | — |
| 2016-02-23 | $8.80 | $15.55 | 2,413,000 | — | — |
| 2016-02-22 | $8.74 | $15.44 | 2,181,800 | — | — |
| 2016-02-19 | $8.43 | $14.90 | 1,549,400 | — | — |
| 2016-02-18 | $8.28 | $14.63 | 1,238,900 | — | — |
| 2016-02-17 | $8.41 | $14.86 | 1,374,700 | — | — |
| 2016-02-16 | $8.22 | $14.53 | 2,435,400 | — | — |
| 2016-02-12 | $7.90 | $13.96 | 1,183,100 | — | — |
| 2016-02-11 | $7.60 | $13.43 | 1,194,100 | — | — |
| 2016-02-10 | $7.56 | $13.36 | 827,100 | — | — |
| 2016-02-09 | $7.49 | $13.24 | 3,375,700 | — | — |
| 2016-02-08 | $8.08 | $14.28 | 1,993,400 | — | — |
| 2016-02-05 | $8.08 | $14.28 | 3,003,200 | — | — |
| 2016-02-04 | $8.10 | $14.31 | 3,125,200 | — | — |
| 2016-02-03 | $7.62 | $13.47 | 1,664,300 | — | — |
| 2016-02-02 | $7.58 | $13.39 | 1,944,500 | — | — |
| 2016-02-01 | $7.76 | $13.71 | 1,599,200 | — | — |
| 2016-01-29 | $7.76 | $13.71 | 2,112,500 | — | — |
| 2016-01-28 | $7.39 | $13.06 | 1,902,200 | — | — |
| 2016-01-27 | $7.29 | $12.88 | 1,194,600 | — | — |
| 2016-01-26 | $7.32 | $12.94 | 1,096,100 | — | — |
| 2016-01-25 | $7.24 | $12.79 | 1,497,700 | — | — |
| 2016-01-22 | $7.21 | $12.74 | 1,390,400 | — | — |
| 2016-01-21 | $6.95 | $12.28 | 1,419,100 | — | — |
| 2016-01-20 | $6.88 | $12.16 | 3,870,800 | — | — |
| 2016-01-19 | $6.97 | $12.32 | 2,321,600 | — | — |
| 2016-01-15 | $6.79 | $12.00 | 2,424,300 | — | — |
| 2016-01-14 | $7.12 | $12.58 | 2,343,900 | — | — |
| 2016-01-13 | $6.95 | $12.28 | 2,056,400 | — | — |
| 2016-01-12 | $7.10 | $12.55 | 1,986,700 | — | — |
| 2016-01-11 | $7.09 | $12.53 | 3,547,200 | — | — |
| 2016-01-08 | $7.29 | $12.88 | 2,067,300 | — | — |
| 2016-01-07 | $7.41 | $13.09 | 4,381,600 | — | — |
| 2016-01-06 | $7.75 | $13.70 | 3,941,400 | — | — |
| 2016-01-05 | $8.15 | $14.40 | 3,630,600 | — | — |
| 2016-01-04 | $8.59 | $15.18 | 3,533,200 | — | — |