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
- 1999-03-11 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 | $7.42 | $9.30 | 7,088,400 | — | — |
| 2016-12-29 | $7.37 | $9.24 | 3,381,800 | — | — |
| 2016-12-28 | $7.37 | $9.24 | 5,319,400 | — | — |
| 2016-12-27 | $7.41 | $9.29 | 2,295,000 | — | — |
| 2016-12-23 | $7.38 | $9.25 | 3,734,400 | — | — |
| 2016-12-22 | $7.40 | $9.28 | 5,821,400 | — | — |
| 2016-12-21 | $7.49 | $9.39 | 4,951,800 | — | — |
| 2016-12-20 | $7.47 | $9.36 | 6,409,200 | — | — |
| 2016-12-19 | $7.44 | $9.33 | 4,106,400 | — | — |
| 2016-12-16 | $7.45 | $9.35 | 10,166,800 | — | — |
| 2016-12-15 | $7.44 | $9.33 | 6,285,600 | — | — |
| 2016-12-14 | $7.42 | $9.31 | 6,204,000 | — | — |
| 2016-12-13 | $7.49 | $9.39 | 8,455,200 | — | — |
| 2016-12-12 | $7.35 | $9.22 | 5,083,000 | — | — |
| 2016-12-09 | $7.37 | $9.24 | 11,169,600 | — | — |
| 2016-12-08 | $7.39 | $9.27 | 7,968,800 | — | — |
| 2016-12-07 | $7.40 | $9.28 | 9,952,600 | — | — |
| 2016-12-06 | $7.24 | $9.08 | 5,976,600 | — | — |
| 2016-12-05 | $7.17 | $8.99 | 8,934,600 | — | — |
| 2016-12-02 | $7.16 | $8.98 | 7,407,800 | — | — |
| 2016-12-01 | $7.16 | $8.98 | 12,539,200 | — | — |
| 2016-11-30 | $7.24 | $9.08 | 11,560,000 | — | — |
| 2016-11-29 | $7.25 | $9.09 | 6,434,000 | — | — |
| 2016-11-28 | $7.28 | $9.13 | 13,924,600 | — | — |
| 2016-11-25 | $7.27 | $9.11 | 7,705,600 | — | — |
| 2016-11-23 | $7.07 | $8.86 | 11,085,600 | — | — |
| 2016-11-22 | $7.03 | $8.82 | 15,037,400 | — | — |
| 2016-11-21 | $7.00 | $8.78 | 11,521,200 | — | — |
| 2016-11-18 | $6.95 | $8.71 | 19,826,800 | — | — |
| 2016-11-17 | $7.05 | $8.84 | 10,340,200 | — | — |
| 2016-11-16 | $7.06 | $8.85 | 13,865,600 | — | — |
| 2016-11-15 | $7.00 | $8.78 | 23,541,600 | — | — |
| 2016-11-14 | $7.03 | $8.82 | 24,311,200 | — | — |
| 2016-11-11 | $7.26 | $9.10 | 15,769,000 | — | — |
| 2016-11-10 | $7.22 | $9.06 | 19,365,400 | — | — |
| 2016-11-09 | $7.27 | $9.12 | 34,182,400 | — | — |
| 2016-11-08 | $7.58 | $9.51 | 8,596,800 | — | — |
| 2016-11-07 | $7.62 | $9.56 | 8,760,400 | — | — |
| 2016-11-04 | $7.52 | $9.43 | 11,188,000 | — | — |
| 2016-11-03 | $7.48 | $9.38 | 7,410,600 | — | — |
| 2016-11-02 | $7.58 | $9.51 | 4,683,400 | — | — |
| 2016-11-01 | $7.63 | $9.57 | 7,145,200 | — | — |
| 2016-10-31 | $7.63 | $9.57 | 8,316,000 | — | — |
| 2016-10-28 | $7.65 | $9.59 | 10,002,600 | — | — |
| 2016-10-27 | $7.68 | $9.63 | 5,230,000 | — | — |
| 2016-10-26 | $7.81 | $9.80 | 7,877,600 | — | — |
| 2016-10-25 | $7.85 | $9.84 | 8,141,400 | — | — |
| 2016-10-24 | $8.00 | $10.03 | 9,311,200 | — | — |
| 2016-10-21 | $7.94 | $9.95 | 6,677,800 | — | — |
| 2016-10-20 | $7.87 | $9.87 | 8,119,200 | — | — |
| 2016-10-19 | $7.92 | $9.93 | 6,949,600 | — | — |
| 2016-10-18 | $7.96 | $9.88 | 8,038,200 | — | — |
| 2016-10-17 | $7.85 | $9.74 | 13,968,600 | — | — |
| 2016-10-14 | $7.83 | $9.72 | 39,789,400 | — | — |
| 2016-10-13 | $8.33 | $10.33 | 20,842,400 | — | — |
| 2016-10-12 | $7.97 | $9.89 | 6,485,400 | — | — |
| 2016-10-11 | $7.85 | $9.74 | 6,688,400 | — | — |
| 2016-10-10 | $7.94 | $9.85 | 6,490,000 | — | — |
| 2016-10-07 | $7.80 | $9.68 | 9,547,000 | — | — |
| 2016-10-06 | $7.88 | $9.78 | 4,788,400 | — | — |
| 2016-10-05 | $7.98 | $9.91 | 3,181,400 | — | — |
| 2016-10-04 | $7.98 | $9.90 | 6,295,800 | — | — |
| 2016-10-03 | $7.98 | $9.91 | 5,858,800 | — | — |
| 2016-09-30 | $7.89 | $9.79 | 10,281,600 | — | — |
| 2016-09-29 | $7.94 | $9.85 | 11,811,800 | — | — |
| 2016-09-28 | $7.95 | $9.86 | 10,841,000 | — | — |
| 2016-09-27 | $7.96 | $9.88 | 5,603,400 | — | — |
| 2016-09-26 | $7.94 | $9.85 | 3,546,200 | — | — |
| 2016-09-23 | $7.98 | $9.91 | 6,132,600 | — | — |
| 2016-09-22 | $8.13 | $10.09 | 4,966,600 | — | — |
| 2016-09-21 | $8.07 | $10.01 | 7,828,600 | — | — |
| 2016-09-20 | $8.03 | $9.96 | 4,990,000 | — | — |
| 2016-09-19 | $8.07 | $10.01 | 5,823,600 | — | — |
| 2016-09-16 | $8.04 | $9.97 | 11,935,000 | — | — |
| 2016-09-15 | $8.02 | $9.96 | 7,804,400 | — | — |
| 2016-09-14 | $7.98 | $9.90 | 9,170,400 | — | — |
| 2016-09-13 | $8.03 | $9.97 | 7,920,000 | — | — |
| 2016-09-12 | $8.19 | $10.17 | 7,500,000 | — | — |
| 2016-09-09 | $8.04 | $9.97 | 12,184,800 | — | — |
| 2016-09-08 | $8.05 | $9.99 | 18,985,000 | — | — |
| 2016-09-07 | $8.22 | $10.20 | 11,382,400 | — | — |
| 2016-09-06 | $8.22 | $10.20 | 9,827,600 | — | — |
| 2016-09-02 | $8.15 | $10.12 | 10,940,800 | — | — |
| 2016-09-01 | $8.05 | $9.99 | 9,199,600 | — | — |
| 2016-08-31 | $7.93 | $9.84 | 9,324,400 | — | — |
| 2016-08-30 | $7.93 | $9.84 | 9,292,000 | — | — |
| 2016-08-29 | $7.88 | $9.78 | 9,193,200 | — | — |
| 2016-08-26 | $7.95 | $9.87 | 9,020,400 | — | — |
| 2016-08-25 | $8.03 | $9.96 | 14,880,000 | — | — |
| 2016-08-24 | $8.20 | $10.17 | 13,101,400 | — | — |
| 2016-08-23 | $8.27 | $10.27 | 17,232,600 | — | — |
| 2016-08-22 | $7.90 | $9.81 | 8,803,000 | — | — |
| 2016-08-19 | $7.95 | $9.87 | 6,007,600 | — | — |
| 2016-08-18 | $7.94 | $9.86 | 13,126,200 | — | — |
| 2016-08-17 | $7.96 | $9.88 | 9,500,600 | — | — |
| 2016-08-16 | $7.98 | $9.90 | 11,482,400 | — | — |
| 2016-08-15 | $8.10 | $10.06 | 10,584,800 | — | — |
| 2016-08-12 | $8.07 | $10.02 | 10,573,400 | — | — |
| 2016-08-11 | $8.22 | $10.20 | 9,993,400 | — | — |
| 2016-08-10 | $8.26 | $10.25 | 8,715,800 | — | — |
| 2016-08-09 | $8.18 | $10.15 | 10,186,000 | — | — |
| 2016-08-08 | $8.14 | $10.10 | 13,707,800 | — | — |
| 2016-08-05 | $8.13 | $10.09 | 15,948,400 | — | — |
| 2016-08-04 | $8.05 | $9.99 | 14,055,600 | — | — |
| 2016-08-03 | $8.18 | $10.15 | 10,643,600 | — | — |
| 2016-08-02 | $8.20 | $10.17 | 7,448,800 | — | — |
| 2016-08-01 | $8.29 | $10.28 | 7,653,800 | — | — |
| 2016-07-29 | $8.22 | $10.20 | 9,730,400 | — | — |
| 2016-07-28 | $8.30 | $10.30 | 5,958,200 | — | — |
| 2016-07-27 | $8.35 | $10.37 | 5,349,600 | — | — |
| 2016-07-26 | $8.38 | $10.40 | 8,168,200 | — | — |
| 2016-07-25 | $8.35 | $10.36 | 6,885,200 | — | — |
| 2016-07-22 | $8.29 | $10.28 | 8,357,400 | — | — |
| 2016-07-21 | $8.31 | $10.32 | 9,971,200 | — | — |
| 2016-07-20 | $8.38 | $10.40 | 8,404,800 | — | — |
| 2016-07-19 | $8.33 | $10.33 | 9,434,600 | — | — |
| 2016-07-18 | $8.41 | $10.44 | 12,999,400 | — | — |
| 2016-07-15 | $8.41 | $10.43 | 42,071,600 | — | — |
| 2016-07-14 | $9.22 | $11.45 | 10,524,400 | — | — |
| 2016-07-13 | $9.16 | $11.36 | 8,428,200 | — | — |
| 2016-07-12 | $9.14 | $11.34 | 10,178,400 | — | — |
| 2016-07-11 | $9.07 | $11.25 | 6,004,600 | — | — |
| 2016-07-08 | $8.92 | $11.07 | 3,864,800 | — | — |
| 2016-07-07 | $8.84 | $10.97 | 5,927,000 | — | — |
| 2016-07-06 | $8.82 | $10.94 | 7,219,400 | — | — |
| 2016-07-05 | $8.92 | $11.07 | 3,799,200 | — | — |
| 2016-07-01 | $8.96 | $11.12 | 4,558,800 | — | — |
| 2016-06-30 | $8.93 | $11.08 | 7,163,200 | — | — |
| 2016-06-29 | $8.89 | $11.04 | 7,680,600 | — | — |
| 2016-06-28 | $8.78 | $10.89 | 15,700,600 | — | — |
| 2016-06-27 | $8.67 | $10.76 | 13,317,200 | — | — |
| 2016-06-24 | $9.04 | $11.22 | 6,364,400 | — | — |
| 2016-06-23 | $9.49 | $11.78 | 10,521,200 | — | — |
| 2016-06-22 | $9.29 | $11.53 | 5,165,000 | — | — |
| 2016-06-21 | $9.27 | $11.51 | 4,102,000 | — | — |
| 2016-06-20 | $9.31 | $11.56 | 5,271,400 | — | — |
| 2016-06-17 | $9.14 | $11.34 | 7,110,600 | — | — |
| 2016-06-16 | $9.12 | $11.32 | 4,119,800 | — | — |
| 2016-06-15 | $9.06 | $11.24 | 4,975,000 | — | — |
| 2016-06-14 | $9.03 | $11.21 | 6,870,800 | — | — |
| 2016-06-13 | $8.97 | $11.13 | 7,943,400 | — | — |
| 2016-06-10 | $9.04 | $11.22 | 11,015,600 | — | — |
| 2016-06-09 | $9.12 | $11.32 | 19,110,600 | — | — |
| 2016-06-08 | $9.65 | $11.98 | 7,690,000 | — | — |
| 2016-06-07 | $9.77 | $12.13 | 5,315,800 | — | — |
| 2016-06-06 | $9.86 | $12.10 | 4,481,000 | — | — |
| 2016-06-03 | $9.81 | $12.04 | 3,568,200 | — | — |
| 2016-06-02 | $9.84 | $12.08 | 3,567,000 | — | — |
| 2016-06-01 | $9.78 | $12.00 | 3,261,000 | — | — |
| 2016-05-31 | $9.72 | $11.94 | 5,812,800 | — | — |
| 2016-05-27 | $9.75 | $11.97 | 3,768,800 | — | — |
| 2016-05-26 | $9.59 | $11.78 | 6,529,400 | — | — |
| 2016-05-25 | $9.41 | $11.55 | 5,009,200 | — | — |
| 2016-05-24 | $9.30 | $11.41 | 5,255,800 | — | — |
| 2016-05-23 | $9.20 | $11.29 | 4,444,800 | — | — |
| 2016-05-20 | $9.23 | $11.33 | 2,829,800 | — | — |
| 2016-05-19 | $9.24 | $11.34 | 3,599,800 | — | — |
| 2016-05-18 | $9.32 | $11.44 | 4,332,200 | — | — |
| 2016-05-17 | $9.21 | $11.31 | 4,406,400 | — | — |
| 2016-05-16 | $9.43 | $11.58 | 4,500,200 | — | — |
| 2016-05-13 | $9.28 | $11.39 | 2,831,000 | — | — |
| 2016-05-12 | $9.36 | $11.49 | 2,700,400 | — | — |
| 2016-05-11 | $9.33 | $11.46 | 3,433,400 | — | — |
| 2016-05-10 | $9.50 | $11.66 | 6,629,000 | — | — |
| 2016-05-09 | $9.35 | $11.48 | 4,948,400 | — | — |
| 2016-05-06 | $9.20 | $11.30 | 5,614,800 | — | — |
| 2016-05-05 | $9.20 | $11.30 | 4,962,000 | — | — |
| 2016-05-04 | $9.22 | $11.32 | 7,404,800 | — | — |
| 2016-05-03 | $9.26 | $11.36 | 4,569,800 | — | — |
| 2016-05-02 | $9.40 | $11.54 | 3,737,400 | — | — |
| 2016-04-29 | $9.40 | $11.54 | 5,242,600 | — | — |
| 2016-04-28 | $9.45 | $11.60 | 5,100,200 | — | — |
| 2016-04-27 | $9.61 | $11.80 | 6,823,800 | — | — |
| 2016-04-26 | $9.62 | $11.81 | 7,032,400 | — | — |
| 2016-04-25 | $9.54 | $11.71 | 3,087,800 | — | — |
| 2016-04-22 | $9.54 | $11.71 | 6,076,800 | — | — |
| 2016-04-21 | $9.47 | $11.63 | 5,887,400 | — | — |
| 2016-04-20 | $9.67 | $11.87 | 8,359,800 | — | — |
| 2016-04-19 | $9.68 | $11.88 | 8,430,600 | — | — |
| 2016-04-18 | $9.65 | $11.84 | 10,071,600 | — | — |
| 2016-04-15 | $10.00 | $12.28 | 29,496,800 | — | — |
| 2016-04-14 | $9.23 | $11.33 | 11,473,400 | — | — |
| 2016-04-13 | $9.18 | $11.27 | 12,878,200 | — | — |
| 2016-04-12 | $9.10 | $11.17 | 6,593,200 | — | — |
| 2016-04-11 | $9.09 | $11.16 | 4,767,600 | — | — |
| 2016-04-08 | $9.03 | $11.08 | 8,956,800 | — | — |
| 2016-04-07 | $9.06 | $11.12 | 10,447,200 | — | — |
| 2016-04-06 | $9.40 | $11.54 | 7,426,200 | — | — |
| 2016-04-05 | $9.41 | $11.55 | 6,205,400 | — | — |
| 2016-04-04 | $9.63 | $11.82 | 4,038,200 | — | — |
| 2016-04-01 | $9.63 | $11.82 | 6,791,800 | — | — |
| 2016-03-31 | $9.51 | $11.68 | 6,505,400 | — | — |
| 2016-03-30 | $9.58 | $11.76 | 10,802,800 | — | — |
| 2016-03-29 | $9.35 | $11.48 | 8,516,600 | — | — |
| 2016-03-28 | $9.38 | $11.51 | 4,956,400 | — | — |
| 2016-03-24 | $9.41 | $11.55 | 6,000,200 | — | — |
| 2016-03-23 | $9.33 | $11.46 | 8,980,000 | — | — |
| 2016-03-22 | $9.26 | $11.36 | 6,650,000 | — | — |
| 2016-03-21 | $9.34 | $11.47 | 6,264,400 | — | — |
| 2016-03-18 | $9.26 | $11.37 | 5,216,600 | — | — |
| 2016-03-17 | $9.17 | $11.25 | 5,156,400 | — | — |
| 2016-03-16 | $9.09 | $11.16 | 5,265,000 | — | — |
| 2016-03-15 | $8.88 | $10.90 | 5,627,600 | — | — |
| 2016-03-14 | $9.01 | $11.06 | 6,626,400 | — | — |
| 2016-03-11 | $8.98 | $11.03 | 6,184,000 | — | — |
| 2016-03-10 | $8.89 | $10.91 | 11,909,600 | — | — |
| 2016-03-09 | $8.92 | $10.95 | 9,602,800 | — | — |
| 2016-03-08 | $8.96 | $11.00 | 6,650,000 | — | — |
| 2016-03-07 | $9.21 | $11.30 | 4,061,000 | — | — |
| 2016-03-04 | $9.22 | $11.32 | 7,460,800 | — | — |
| 2016-03-03 | $9.09 | $11.16 | 10,881,200 | — | — |
| 2016-03-02 | $8.84 | $10.86 | 11,716,600 | — | — |
| 2016-03-01 | $8.71 | $10.70 | 7,435,000 | — | — |
| 2016-02-29 | $8.41 | $10.33 | 10,953,400 | — | — |
| 2016-02-26 | $8.45 | $10.37 | 7,740,600 | — | — |
| 2016-02-25 | $8.44 | $10.36 | 8,242,400 | — | — |
| 2016-02-24 | $8.42 | $10.34 | 8,416,200 | — | — |
| 2016-02-23 | $8.33 | $10.22 | 8,722,000 | — | — |
| 2016-02-22 | $8.45 | $10.37 | 12,336,800 | — | — |
| 2016-02-19 | $8.20 | $10.06 | 10,928,800 | — | — |
| 2016-02-18 | $8.21 | $10.08 | 14,067,600 | — | — |
| 2016-02-17 | $8.24 | $10.12 | 31,074,000 | — | — |
| 2016-02-16 | $8.11 | $9.95 | 21,192,800 | — | — |
| 2016-02-12 | $8.05 | $9.89 | 8,943,200 | — | — |
| 2016-02-11 | $8.11 | $9.95 | 14,613,000 | — | — |
| 2016-02-10 | $8.18 | $10.04 | 8,980,000 | — | — |
| 2016-02-09 | $8.17 | $10.03 | 16,329,200 | — | — |
| 2016-02-08 | $8.28 | $10.16 | 20,492,000 | — | — |
| 2016-02-05 | $8.68 | $10.65 | 7,734,400 | — | — |
| 2016-02-04 | $8.92 | $10.95 | 6,331,800 | — | — |
| 2016-02-03 | $8.83 | $10.84 | 7,823,800 | — | — |
| 2016-02-02 | $8.78 | $10.78 | 6,740,800 | — | — |
| 2016-02-01 | $8.89 | $10.91 | 7,780,000 | — | — |
| 2016-01-29 | $8.96 | $11.00 | 9,599,600 | — | — |
| 2016-01-28 | $8.65 | $10.62 | 5,453,400 | — | — |
| 2016-01-27 | $8.71 | $10.70 | 12,695,600 | — | — |
| 2016-01-26 | $8.76 | $10.76 | 10,147,800 | — | — |
| 2016-01-25 | $8.91 | $10.93 | 7,379,000 | — | — |
| 2016-01-22 | $8.95 | $10.99 | 6,572,400 | — | — |
| 2016-01-21 | $8.94 | $10.97 | 13,172,600 | — | — |
| 2016-01-20 | $8.71 | $10.70 | 15,478,000 | — | — |
| 2016-01-19 | $8.74 | $10.73 | 12,712,200 | — | — |
| 2016-01-15 | $8.66 | $10.63 | 12,403,400 | — | — |
| 2016-01-14 | $8.93 | $10.96 | 23,494,600 | — | — |
| 2016-01-13 | $8.23 | $10.11 | 16,731,800 | — | — |
| 2016-01-12 | $8.29 | $10.17 | 11,860,800 | — | — |
| 2016-01-11 | $8.13 | $9.98 | 9,768,000 | — | — |
| 2016-01-08 | $8.09 | $9.93 | 8,147,400 | — | — |
| 2016-01-07 | $8.03 | $9.86 | 7,850,400 | — | — |
| 2016-01-06 | $8.04 | $9.87 | 7,042,000 | — | — |
| 2016-01-05 | $8.10 | $9.95 | 7,265,800 | — | — |
| 2016-01-04 | $8.12 | $9.97 | 8,218,400 | — | — |