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
- 2000-03-28 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 | $6.81 | $8.86 | 4,284,830 | — | — |
| 2016-12-29 | $6.73 | $8.76 | 3,124,990 | — | — |
| 2016-12-28 | $6.75 | $8.78 | 3,161,620 | — | — |
| 2016-12-27 | $6.82 | $8.88 | 2,535,500 | — | — |
| 2016-12-23 | $6.79 | $8.84 | 2,156,000 | — | — |
| 2016-12-22 | $6.77 | $8.82 | 2,791,800 | — | — |
| 2016-12-21 | $6.81 | $8.86 | 2,600,730 | — | — |
| 2016-12-20 | $6.80 | $8.85 | 3,402,190 | — | — |
| 2016-12-19 | $6.82 | $8.88 | 5,399,790 | — | — |
| 2016-12-16 | $6.82 | $8.88 | 7,714,520 | — | — |
| 2016-12-15 | $6.96 | $9.07 | 6,185,960 | — | — |
| 2016-12-14 | $7.03 | $9.15 | 19,347,020 | — | — |
| 2016-12-13 | $7.14 | $9.29 | 6,593,620 | — | — |
| 2016-12-12 | $7.15 | $9.30 | 5,348,090 | — | — |
| 2016-12-09 | $7.25 | $9.44 | 6,473,390 | — | — |
| 2016-12-08 | $7.17 | $9.34 | 9,456,810 | — | — |
| 2016-12-07 | $7.04 | $9.16 | 16,116,430 | — | — |
| 2016-12-06 | $7.14 | $9.29 | 7,948,820 | — | — |
| 2016-12-05 | $6.98 | $9.09 | 4,684,240 | — | — |
| 2016-12-02 | $6.98 | $9.09 | 5,901,170 | — | — |
| 2016-12-01 | $6.89 | $8.97 | 7,932,320 | — | — |
| 2016-11-30 | $7.13 | $9.28 | 14,791,920 | — | — |
| 2016-11-29 | $6.85 | $8.91 | 9,070,380 | — | — |
| 2016-11-28 | $6.78 | $8.83 | 14,834,050 | — | — |
| 2016-11-25 | $7.03 | $9.15 | 3,472,590 | — | — |
| 2016-11-23 | $7.03 | $9.15 | 4,264,040 | — | — |
| 2016-11-22 | $7.07 | $9.21 | 7,622,340 | — | — |
| 2016-11-21 | $7.04 | $9.16 | 7,073,110 | — | — |
| 2016-11-18 | $7.05 | $9.18 | 3,707,660 | — | — |
| 2016-11-17 | $7.11 | $9.26 | 13,101,440 | — | — |
| 2016-11-16 | $7.01 | $9.13 | 17,712,310 | — | — |
| 2016-11-15 | $7.41 | $9.65 | 8,330,630 | — | — |
| 2016-11-14 | $7.31 | $9.52 | 9,115,590 | — | — |
| 2016-11-11 | $7.49 | $9.75 | 12,082,730 | — | — |
| 2016-11-10 | $7.75 | $10.10 | 10,195,020 | — | — |
| 2016-11-09 | $7.80 | $10.15 | 12,694,110 | — | — |
| 2016-11-08 | $7.45 | $9.71 | 21,772,190 | — | — |
| 2016-11-07 | $7.84 | $10.20 | 18,476,480 | — | — |
| 2016-11-04 | $7.35 | $9.57 | 5,900,840 | — | — |
| 2016-11-03 | $7.40 | $9.63 | 8,627,190 | — | — |
| 2016-11-02 | $7.41 | $9.65 | 12,496,880 | — | — |
| 2016-11-01 | $7.55 | $9.84 | 12,906,520 | — | — |
| 2016-10-31 | $7.54 | $9.81 | 5,093,220 | — | — |
| 2016-10-28 | $7.59 | $9.88 | 11,262,350 | — | — |
| 2016-10-27 | $7.65 | $9.97 | 12,821,380 | — | — |
| 2016-10-26 | $7.64 | $9.94 | 14,961,760 | — | — |
| 2016-10-25 | $7.76 | $10.11 | 21,211,300 | — | — |
| 2016-10-24 | $7.91 | $10.30 | 37,614,390 | — | — |
| 2016-10-21 | $7.55 | $9.82 | 19,820,570 | — | — |
| 2016-10-20 | $7.49 | $9.75 | 12,908,720 | — | — |
| 2016-10-19 | $7.25 | $9.44 | 14,369,080 | — | — |
| 2016-10-18 | $7.37 | $9.60 | 41,377,050 | — | — |
| 2016-10-17 | $6.93 | $9.02 | 15,081,880 | — | — |
| 2016-10-14 | $6.61 | $8.60 | 9,526,000 | — | — |
| 2016-10-13 | $6.50 | $8.46 | 13,697,640 | — | — |
| 2016-10-12 | $6.70 | $8.72 | 23,981,320 | — | — |
| 2016-10-11 | $6.76 | $8.81 | 8,702,100 | — | — |
| 2016-10-10 | $6.82 | $8.88 | 3,901,150 | — | — |
| 2016-10-07 | $6.82 | $8.88 | 6,588,230 | — | — |
| 2016-10-06 | $6.77 | $8.82 | 10,046,190 | — | — |
| 2016-10-05 | $7.00 | $9.11 | 5,255,250 | — | — |
| 2016-10-04 | $6.99 | $9.10 | 7,191,800 | — | — |
| 2016-10-03 | $6.91 | $8.99 | 10,117,360 | — | — |
| 2016-09-30 | $6.79 | $8.84 | 18,950,360 | — | — |
| 2016-09-29 | $6.74 | $8.77 | 17,025,470 | — | — |
| 2016-09-28 | $7.15 | $9.31 | 7,788,880 | — | — |
| 2016-09-27 | $7.10 | $9.24 | 5,028,430 | — | — |
| 2016-09-26 | $7.10 | $9.24 | 6,369,330 | — | — |
| 2016-09-23 | $7.25 | $9.43 | 13,876,060 | — | — |
| 2016-09-22 | $7.45 | $9.71 | 10,154,540 | — | — |
| 2016-09-21 | $7.37 | $9.60 | 11,882,420 | — | — |
| 2016-09-20 | $7.31 | $9.52 | 6,348,540 | — | — |
| 2016-09-19 | $7.27 | $9.47 | 7,691,750 | — | — |
| 2016-09-16 | $7.15 | $9.31 | 6,100,930 | — | — |
| 2016-09-15 | $7.29 | $9.49 | 5,960,020 | — | — |
| 2016-09-14 | $7.32 | $9.53 | 11,890,560 | — | — |
| 2016-09-13 | $7.17 | $9.34 | 9,867,550 | — | — |
| 2016-09-12 | $7.32 | $9.53 | 13,238,830 | — | — |
| 2016-09-09 | $7.38 | $9.61 | 8,456,030 | — | — |
| 2016-09-08 | $7.51 | $9.78 | 8,849,610 | — | — |
| 2016-09-07 | $7.61 | $9.91 | 12,127,390 | — | — |
| 2016-09-06 | $7.48 | $9.74 | 16,670,940 | — | — |
| 2016-09-02 | $7.16 | $9.33 | 4,954,730 | — | — |
| 2016-09-01 | $7.16 | $9.33 | 10,505,220 | — | — |
| 2016-08-31 | $6.97 | $9.08 | 5,553,790 | — | — |
| 2016-08-30 | $6.97 | $9.08 | 9,395,430 | — | — |
| 2016-08-29 | $6.85 | $8.91 | 8,265,840 | — | — |
| 2016-08-26 | $6.68 | $8.70 | 7,324,130 | — | — |
| 2016-08-25 | $6.69 | $8.71 | 5,469,200 | — | — |
| 2016-08-24 | $6.61 | $8.60 | 6,853,000 | — | — |
| 2016-08-23 | $6.73 | $8.76 | 5,628,480 | — | — |
| 2016-08-22 | $6.70 | $8.72 | 8,132,190 | — | — |
| 2016-08-19 | $6.81 | $8.86 | 8,248,680 | — | — |
| 2016-08-18 | $6.81 | $8.86 | 17,304,760 | — | — |
| 2016-08-17 | $6.63 | $8.63 | 11,748,550 | — | — |
| 2016-08-16 | $6.64 | $8.64 | 11,037,950 | — | — |
| 2016-08-15 | $6.66 | $8.68 | 5,937,910 | — | — |
| 2016-08-12 | $6.54 | $8.51 | 5,793,040 | — | — |
| 2016-08-11 | $6.57 | $8.56 | 9,149,910 | — | — |
| 2016-08-10 | $6.52 | $8.49 | 5,090,910 | — | — |
| 2016-08-09 | $6.62 | $8.62 | 5,438,620 | — | — |
| 2016-08-08 | $6.61 | $8.60 | 6,049,450 | — | — |
| 2016-08-05 | $6.65 | $8.66 | 5,839,900 | — | — |
| 2016-08-04 | $6.61 | $8.60 | 5,385,380 | — | — |
| 2016-08-03 | $6.64 | $8.64 | 12,662,870 | — | — |
| 2016-08-02 | $6.55 | $8.53 | 7,904,270 | — | — |
| 2016-08-01 | $6.67 | $8.69 | 20,787,360 | — | — |
| 2016-07-29 | $6.89 | $8.97 | 20,965,450 | — | — |
| 2016-07-28 | $7.28 | $9.48 | 7,393,650 | — | — |
| 2016-07-27 | $7.25 | $9.44 | 22,307,120 | — | — |
| 2016-07-26 | $7.12 | $9.27 | 9,364,630 | — | — |
| 2016-07-25 | $7.15 | $9.30 | 9,060,370 | — | — |
| 2016-07-22 | $7.11 | $9.26 | 4,524,740 | — | — |
| 2016-07-21 | $7.13 | $9.28 | 4,370,960 | — | — |
| 2016-07-20 | $7.18 | $9.35 | 5,674,130 | — | — |
| 2016-07-19 | $7.18 | $9.35 | 7,270,120 | — | — |
| 2016-07-18 | $7.23 | $9.41 | 3,994,210 | — | — |
| 2016-07-15 | $7.18 | $9.35 | 5,160,760 | — | — |
| 2016-07-14 | $7.25 | $9.44 | 10,711,690 | — | — |
| 2016-07-13 | $7.16 | $9.33 | 12,647,250 | — | — |
| 2016-07-12 | $7.23 | $9.41 | 18,617,720 | — | — |
| 2016-07-11 | $6.89 | $8.97 | 10,448,460 | — | — |
| 2016-07-08 | $6.73 | $8.76 | 10,011,540 | — | — |
| 2016-07-07 | $6.57 | $8.56 | 17,851,680 | — | — |
| 2016-07-06 | $6.55 | $8.52 | 14,661,680 | — | — |
| 2016-07-05 | $6.59 | $8.58 | 9,979,750 | — | — |
| 2016-07-01 | $6.57 | $8.56 | 5,257,120 | — | — |
| 2016-06-30 | $6.53 | $8.50 | 6,611,990 | — | — |
| 2016-06-29 | $6.45 | $8.40 | 7,034,830 | — | — |
| 2016-06-28 | $6.27 | $8.17 | 12,112,870 | — | — |
| 2016-06-27 | $6.05 | $7.87 | 12,138,610 | — | — |
| 2016-06-24 | $6.23 | $8.11 | 12,701,700 | — | — |
| 2016-06-23 | $6.71 | $8.73 | 11,012,100 | — | — |
| 2016-06-22 | $6.45 | $8.40 | 10,255,190 | — | — |
| 2016-06-21 | $6.47 | $8.43 | 11,316,250 | — | — |
| 2016-06-20 | $6.49 | $8.45 | 18,026,470 | — | — |
| 2016-06-17 | $6.54 | $8.51 | 11,020,240 | — | — |
| 2016-06-16 | $6.48 | $8.44 | 15,415,620 | — | — |
| 2016-06-15 | $6.61 | $8.60 | 10,356,280 | — | — |
| 2016-06-14 | $6.40 | $8.33 | 12,543,520 | — | — |
| 2016-06-13 | $6.59 | $8.40 | 9,706,290 | — | — |
| 2016-06-10 | $6.71 | $8.56 | 12,229,250 | — | — |
| 2016-06-09 | $6.95 | $8.87 | 10,307,110 | — | — |
| 2016-06-08 | $7.09 | $9.04 | 13,447,940 | — | — |
| 2016-06-07 | $6.97 | $8.89 | 15,733,080 | — | — |
| 2016-06-06 | $6.62 | $8.44 | 5,773,680 | — | — |
| 2016-06-03 | $6.56 | $8.37 | 8,403,120 | — | — |
| 2016-06-02 | $6.52 | $8.31 | 9,105,910 | — | — |
| 2016-06-01 | $6.46 | $8.24 | 8,122,510 | — | — |
| 2016-05-31 | $6.54 | $8.33 | 11,239,140 | — | — |
| 2016-05-27 | $6.53 | $8.32 | 7,959,160 | — | — |
| 2016-05-26 | $6.45 | $8.23 | 7,081,030 | — | — |
| 2016-05-25 | $6.42 | $8.18 | 10,762,510 | — | — |
| 2016-05-24 | $6.12 | $7.80 | 6,208,620 | — | — |
| 2016-05-23 | $6.08 | $7.76 | 9,402,910 | — | — |
| 2016-05-20 | $6.05 | $7.71 | 5,888,080 | — | — |
| 2016-05-19 | $6.02 | $7.67 | 14,915,670 | — | — |
| 2016-05-18 | $6.25 | $7.96 | 13,279,420 | — | — |
| 2016-05-17 | $6.16 | $7.86 | 9,171,250 | — | — |
| 2016-05-16 | $6.21 | $7.92 | 7,292,890 | — | — |
| 2016-05-13 | $6.13 | $7.81 | 10,036,400 | — | — |
| 2016-05-12 | $6.35 | $8.10 | 16,656,090 | — | — |
| 2016-05-11 | $6.40 | $8.16 | 24,614,480 | — | — |
| 2016-05-10 | $6.27 | $8.00 | 11,984,940 | — | — |
| 2016-05-09 | $6.12 | $7.80 | 16,841,220 | — | — |
| 2016-05-06 | $6.03 | $7.69 | 13,598,420 | — | — |
| 2016-05-05 | $5.90 | $7.52 | 12,823,140 | — | — |
| 2016-05-04 | $5.80 | $7.40 | 13,408,230 | — | — |
| 2016-05-03 | $5.88 | $7.50 | 25,159,640 | — | — |
| 2016-05-02 | $6.16 | $7.86 | 21,190,620 | — | — |
| 2016-04-29 | $6.41 | $8.17 | 18,580,760 | — | — |
| 2016-04-28 | $6.67 | $8.51 | 15,745,180 | — | — |
| 2016-04-27 | $6.80 | $8.67 | 12,184,480 | — | — |
| 2016-04-26 | $6.90 | $8.80 | 13,978,690 | — | — |
| 2016-04-25 | $6.90 | $8.80 | 13,731,850 | — | — |
| 2016-04-22 | $7.07 | $9.02 | 21,967,990 | — | — |
| 2016-04-21 | $7.14 | $9.10 | 26,161,630 | — | — |
| 2016-04-20 | $6.69 | $8.53 | 6,538,730 | — | — |
| 2016-04-19 | $6.68 | $8.52 | 4,477,550 | — | — |
| 2016-04-18 | $6.60 | $8.42 | 11,688,380 | — | — |
| 2016-04-15 | $6.73 | $8.58 | 4,794,680 | — | — |
| 2016-04-14 | $6.67 | $8.51 | 7,315,880 | — | — |
| 2016-04-13 | $6.75 | $8.60 | 12,665,070 | — | — |
| 2016-04-12 | $6.45 | $8.22 | 19,725,530 | — | — |
| 2016-04-11 | $6.10 | $7.78 | 9,950,490 | — | — |
| 2016-04-08 | $6.08 | $7.76 | 6,846,070 | — | — |
| 2016-04-07 | $5.99 | $7.64 | 10,080,620 | — | — |
| 2016-04-06 | $6.15 | $7.85 | 9,490,580 | — | — |
| 2016-04-05 | $6.19 | $7.89 | 10,874,160 | — | — |
| 2016-04-04 | $6.43 | $8.20 | 7,272,320 | — | — |
| 2016-04-01 | $6.51 | $8.30 | 9,526,440 | — | — |
| 2016-03-31 | $6.51 | $8.30 | 13,824,800 | — | — |
| 2016-03-30 | $6.45 | $8.23 | 10,889,890 | — | — |
| 2016-03-29 | $6.22 | $7.93 | 8,488,700 | — | — |
| 2016-03-28 | $6.05 | $7.71 | 9,486,730 | — | — |
| 2016-03-24 | $6.25 | $7.96 | 9,266,510 | — | — |
| 2016-03-23 | $6.25 | $7.98 | 8,509,160 | — | — |
| 2016-03-22 | $6.28 | $8.01 | 7,574,490 | — | — |
| 2016-03-21 | $6.36 | $8.11 | 7,127,450 | — | — |
| 2016-03-18 | $6.32 | $8.06 | 13,606,670 | — | — |
| 2016-03-17 | $6.15 | $7.84 | 8,414,340 | — | — |
| 2016-03-16 | $6.08 | $7.76 | 11,373,340 | — | — |
| 2016-03-15 | $5.88 | $7.50 | 9,749,630 | — | — |
| 2016-03-14 | $6.05 | $7.72 | 7,198,730 | — | — |
| 2016-03-11 | $5.96 | $7.60 | 12,459,370 | — | — |
| 2016-03-10 | $5.70 | $7.27 | 13,090,660 | — | — |
| 2016-03-09 | $5.84 | $7.44 | 11,289,960 | — | — |
| 2016-03-08 | $5.66 | $7.22 | 19,489,690 | — | — |
| 2016-03-07 | $5.98 | $7.63 | 8,591,550 | — | — |
| 2016-03-04 | $5.92 | $7.55 | 19,459,000 | — | — |
| 2016-03-03 | $6.02 | $7.67 | 24,315,720 | — | — |
| 2016-03-02 | $5.75 | $7.33 | 15,224,440 | — | — |
| 2016-03-01 | $5.56 | $7.09 | 32,154,100 | — | — |
| 2016-02-29 | $5.15 | $6.57 | 34,194,930 | — | — |
| 2016-02-26 | $4.83 | $6.16 | 25,584,680 | — | — |
| 2016-02-25 | $4.71 | $6.00 | 29,448,650 | — | — |
| 2016-02-24 | $4.96 | $6.33 | 18,076,960 | — | — |
| 2016-02-23 | $4.95 | $6.31 | 17,388,910 | — | — |
| 2016-02-22 | $5.20 | $6.63 | 34,260,930 | — | — |
| 2016-02-19 | $5.14 | $6.55 | 17,906,790 | — | — |
| 2016-02-18 | $5.09 | $6.49 | 25,945,480 | — | — |
| 2016-02-17 | $5.02 | $6.40 | 25,055,690 | — | — |
| 2016-02-16 | $5.09 | $6.49 | 31,080,060 | — | — |
| 2016-02-12 | $4.96 | $6.33 | 28,933,630 | — | — |
| 2016-02-11 | $5.04 | $6.42 | 28,364,710 | — | — |
| 2016-02-10 | $5.32 | $6.78 | 21,408,860 | — | — |
| 2016-02-09 | $5.35 | $6.82 | 22,345,510 | — | — |
| 2016-02-08 | $5.36 | $6.84 | 11,773,740 | — | — |
| 2016-02-05 | $5.55 | $7.07 | 14,839,000 | — | — |
| 2016-02-04 | $5.55 | $7.08 | 32,754,590 | — | — |
| 2016-02-03 | $5.44 | $6.93 | 22,867,900 | — | — |
| 2016-02-02 | $5.47 | $6.98 | 16,037,340 | — | — |
| 2016-02-01 | $5.84 | $7.44 | 14,939,650 | — | — |
| 2016-01-29 | $6.05 | $7.71 | 14,848,570 | — | — |
| 2016-01-28 | $5.95 | $7.58 | 26,847,480 | — | — |
| 2016-01-27 | $6.38 | $8.14 | 7,012,830 | — | — |
| 2016-01-26 | $6.42 | $8.18 | 7,891,290 | — | — |
| 2016-01-25 | $6.29 | $8.02 | 9,718,170 | — | — |
| 2016-01-22 | $6.27 | $8.00 | 9,853,470 | — | — |
| 2016-01-21 | $6.15 | $7.85 | 22,119,570 | — | — |
| 2016-01-20 | $5.96 | $7.60 | 16,821,090 | — | — |
| 2016-01-19 | $6.01 | $7.66 | 10,820,370 | — | — |
| 2016-01-15 | $5.89 | $7.51 | 15,162,180 | — | — |
| 2016-01-14 | $6.33 | $8.07 | 9,765,800 | — | — |
| 2016-01-13 | $6.34 | $8.08 | 12,954,700 | — | — |
| 2016-01-12 | $6.35 | $8.09 | 15,829,220 | — | — |
| 2016-01-11 | $6.45 | $8.23 | 10,485,530 | — | — |
| 2016-01-08 | $6.48 | $8.27 | 7,543,140 | — | — |
| 2016-01-07 | $6.46 | $8.24 | 15,332,460 | — | — |
| 2016-01-06 | $6.67 | $8.51 | 10,568,140 | — | — |
| 2016-01-05 | $6.89 | $8.79 | 12,102,420 | — | — |
| 2016-01-04 | $6.95 | $8.86 | 6,025,140 | — | — |