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
- 1989-11-09 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 | $7.36 | $7.36 | 1,157,300 | — | — |
| 2016-12-29 | $7.28 | $7.28 | 474,600 | — | — |
| 2016-12-28 | $7.25 | $7.25 | 558,200 | — | — |
| 2016-12-27 | $7.30 | $7.30 | 447,500 | — | — |
| 2016-12-23 | $7.24 | $7.24 | 478,200 | — | — |
| 2016-12-22 | $7.26 | $7.26 | 486,300 | — | — |
| 2016-12-21 | $7.26 | $7.26 | 617,200 | — | — |
| 2016-12-20 | $7.19 | $7.19 | 511,000 | — | — |
| 2016-12-19 | $7.13 | $7.13 | 529,000 | — | — |
| 2016-12-16 | $7.11 | $7.11 | 1,612,300 | — | — |
| 2016-12-15 | $7.02 | $7.02 | 1,128,400 | — | — |
| 2016-12-14 | $7.04 | $7.04 | 817,000 | — | — |
| 2016-12-13 | $7.12 | $7.12 | 1,142,500 | — | — |
| 2016-12-12 | $7.07 | $7.07 | 793,200 | — | — |
| 2016-12-09 | $7.02 | $7.02 | 659,400 | — | — |
| 2016-12-08 | $7.01 | $7.01 | 1,091,300 | — | — |
| 2016-12-07 | $6.89 | $6.89 | 1,064,800 | — | — |
| 2016-12-06 | $6.86 | $6.86 | 3,671,500 | — | — |
| 2016-12-05 | $7.10 | $7.10 | 1,872,900 | — | — |
| 2016-12-02 | $6.94 | $6.94 | 936,900 | — | — |
| 2016-12-01 | $6.87 | $6.87 | 2,676,300 | — | — |
| 2016-11-30 | $7.01 | $7.01 | 2,033,100 | — | — |
| 2016-11-29 | $7.04 | $7.04 | 2,295,500 | — | — |
| 2016-11-28 | $7.09 | $7.09 | 4,765,000 | — | — |
| 2016-11-25 | $7.25 | $7.25 | 1,646,200 | — | — |
| 2016-11-23 | $7.36 | $7.36 | 3,141,500 | — | — |
| 2016-11-22 | $7.37 | $7.37 | 2,996,100 | — | — |
| 2016-11-21 | $7.48 | $7.48 | 2,795,800 | — | — |
| 2016-11-18 | $7.54 | $7.54 | 3,324,300 | — | — |
| 2016-11-17 | $7.50 | $7.50 | 2,883,100 | — | — |
| 2016-11-16 | $7.69 | $7.69 | 4,261,700 | — | — |
| 2016-11-15 | $7.74 | $7.74 | 1,583,300 | — | — |
| 2016-11-14 | $7.74 | $7.74 | 2,761,400 | — | — |
| 2016-11-11 | $7.72 | $7.72 | 2,998,300 | — | — |
| 2016-11-10 | $7.66 | $7.66 | 4,648,700 | — | — |
| 2016-11-09 | $7.70 | $7.70 | 3,634,200 | — | — |
| 2016-11-08 | $7.75 | $7.75 | 3,672,500 | — | — |
| 2016-11-07 | $7.86 | $7.86 | 5,449,400 | — | — |
| 2016-11-04 | $7.75 | $7.75 | 5,701,200 | — | — |
| 2016-11-03 | $7.55 | $7.55 | 33,890,700 | — | — |
| 2016-11-02 | $6.37 | $6.37 | 1,820,800 | — | — |
| 2016-11-01 | $6.31 | $6.31 | 1,647,900 | — | — |
| 2016-10-31 | $6.07 | $6.07 | 754,100 | — | — |
| 2016-10-28 | $6.06 | $6.06 | 1,156,600 | — | — |
| 2016-10-27 | $6.26 | $6.26 | 573,500 | — | — |
| 2016-10-26 | $6.27 | $6.27 | 935,800 | — | — |
| 2016-10-25 | $6.49 | $6.49 | 533,800 | — | — |
| 2016-10-24 | $6.56 | $6.56 | 1,166,300 | — | — |
| 2016-10-21 | $6.43 | $6.43 | 950,700 | — | — |
| 2016-10-20 | $6.49 | $6.49 | 1,015,000 | — | — |
| 2016-10-19 | $6.51 | $6.51 | 2,565,700 | — | — |
| 2016-10-18 | $6.41 | $6.41 | 1,436,700 | — | — |
| 2016-10-17 | $6.09 | $6.09 | 629,900 | — | — |
| 2016-10-14 | $6.01 | $6.01 | 1,485,300 | — | — |
| 2016-10-13 | $6.06 | $6.06 | 1,438,700 | — | — |
| 2016-10-12 | $6.29 | $6.29 | 955,000 | — | — |
| 2016-10-11 | $6.28 | $6.28 | 1,315,400 | — | — |
| 2016-10-10 | $6.52 | $6.52 | 994,100 | — | — |
| 2016-10-07 | $6.50 | $6.50 | 1,238,800 | — | — |
| 2016-10-06 | $6.50 | $6.50 | 940,600 | — | — |
| 2016-10-05 | $6.50 | $6.50 | 1,373,800 | — | — |
| 2016-10-04 | $6.50 | $6.50 | 2,985,800 | — | — |
| 2016-10-03 | $6.36 | $6.36 | 1,626,200 | — | — |
| 2016-09-30 | $6.49 | $6.49 | 2,114,700 | — | — |
| 2016-09-29 | $6.48 | $6.48 | 1,117,600 | — | — |
| 2016-09-28 | $6.53 | $6.53 | 1,314,200 | — | — |
| 2016-09-27 | $6.54 | $6.54 | 2,426,400 | — | — |
| 2016-09-26 | $6.53 | $6.53 | 2,407,500 | — | — |
| 2016-09-23 | $6.45 | $6.45 | 2,733,800 | — | — |
| 2016-09-22 | $6.51 | $6.51 | 1,501,300 | — | — |
| 2016-09-21 | $6.24 | $6.24 | 1,564,800 | — | — |
| 2016-09-20 | $6.28 | $6.28 | 1,190,600 | — | — |
| 2016-09-19 | $6.35 | $6.35 | 939,900 | — | — |
| 2016-09-16 | $6.43 | $6.43 | 2,260,400 | — | — |
| 2016-09-15 | $6.46 | $6.46 | 4,067,300 | — | — |
| 2016-09-14 | $6.26 | $6.26 | 1,189,500 | — | — |
| 2016-09-13 | $6.06 | $6.06 | 1,140,700 | — | — |
| 2016-09-12 | $5.96 | $5.96 | 1,423,400 | — | — |
| 2016-09-09 | $5.98 | $5.98 | 2,048,800 | — | — |
| 2016-09-08 | $6.20 | $6.20 | 756,400 | — | — |
| 2016-09-07 | $6.22 | $6.22 | 977,500 | — | — |
| 2016-09-06 | $6.26 | $6.26 | 673,800 | — | — |
| 2016-09-02 | $6.19 | $6.19 | 1,207,000 | — | — |
| 2016-09-01 | $6.20 | $6.20 | 704,800 | — | — |
| 2016-08-31 | $6.15 | $6.15 | 1,104,700 | — | — |
| 2016-08-30 | $6.20 | $6.20 | 1,709,800 | — | — |
| 2016-08-29 | $6.13 | $6.13 | 1,139,100 | — | — |
| 2016-08-26 | $6.16 | $6.16 | 947,700 | — | — |
| 2016-08-25 | $6.15 | $6.15 | 492,800 | — | — |
| 2016-08-24 | $6.22 | $6.22 | 1,107,200 | — | — |
| 2016-08-23 | $6.22 | $6.22 | 2,280,900 | — | — |
| 2016-08-22 | $6.12 | $6.12 | 626,600 | — | — |
| 2016-08-19 | $6.10 | $6.10 | 731,000 | — | — |
| 2016-08-18 | $6.08 | $6.08 | 1,387,200 | — | — |
| 2016-08-17 | $5.96 | $5.96 | 988,200 | — | — |
| 2016-08-16 | $5.91 | $5.91 | 842,800 | — | — |
| 2016-08-15 | $5.91 | $5.91 | 1,193,500 | — | — |
| 2016-08-12 | $5.77 | $5.77 | 1,114,600 | — | — |
| 2016-08-11 | $5.75 | $5.75 | 838,600 | — | — |
| 2016-08-10 | $5.71 | $5.71 | 3,876,600 | — | — |
| 2016-08-09 | $6.02 | $6.02 | 2,233,700 | — | — |
| 2016-08-08 | $6.14 | $6.14 | 1,077,400 | — | — |
| 2016-08-05 | $6.11 | $6.11 | 932,800 | — | — |
| 2016-08-04 | $5.98 | $5.98 | 509,100 | — | — |
| 2016-08-03 | $5.93 | $5.93 | 1,034,100 | — | — |
| 2016-08-02 | $6.00 | $6.00 | 1,600,700 | — | — |
| 2016-08-01 | $6.11 | $6.11 | 1,302,300 | — | — |
| 2016-07-29 | $6.01 | $6.01 | 1,990,100 | — | — |
| 2016-07-28 | $6.14 | $6.14 | 504,200 | — | — |
| 2016-07-27 | $6.18 | $6.18 | 1,064,400 | — | — |
| 2016-07-26 | $6.14 | $6.14 | 1,655,800 | — | — |
| 2016-07-25 | $6.04 | $6.04 | 835,300 | — | — |
| 2016-07-22 | $6.08 | $6.08 | 747,800 | — | — |
| 2016-07-21 | $6.20 | $6.20 | 1,243,500 | — | — |
| 2016-07-20 | $6.22 | $6.22 | 2,439,600 | — | — |
| 2016-07-19 | $5.88 | $5.88 | 733,600 | — | — |
| 2016-07-18 | $6.02 | $6.02 | 1,159,300 | — | — |
| 2016-07-15 | $5.92 | $5.92 | 766,200 | — | — |
| 2016-07-14 | $5.89 | $5.89 | 711,400 | — | — |
| 2016-07-13 | $5.91 | $5.91 | 734,100 | — | — |
| 2016-07-12 | $5.88 | $5.88 | 1,052,200 | — | — |
| 2016-07-11 | $5.70 | $5.70 | 1,044,300 | — | — |
| 2016-07-08 | $5.64 | $5.64 | 805,000 | — | — |
| 2016-07-07 | $5.41 | $5.41 | 720,600 | — | — |
| 2016-07-06 | $5.32 | $5.32 | 586,300 | — | — |
| 2016-07-05 | $5.41 | $5.41 | 886,100 | — | — |
| 2016-07-01 | $5.41 | $5.41 | 683,800 | — | — |
| 2016-06-30 | $5.35 | $5.35 | 1,053,100 | — | — |
| 2016-06-29 | $5.32 | $5.32 | 950,600 | — | — |
| 2016-06-28 | $5.10 | $5.10 | 1,076,300 | — | — |
| 2016-06-27 | $4.93 | $4.93 | 1,357,100 | — | — |
| 2016-06-24 | $5.41 | $5.41 | 4,052,300 | — | — |
| 2016-06-23 | $5.84 | $5.84 | 696,400 | — | — |
| 2016-06-22 | $5.64 | $5.64 | 472,900 | — | — |
| 2016-06-21 | $5.72 | $5.72 | 448,900 | — | — |
| 2016-06-20 | $5.77 | $5.77 | 668,700 | — | — |
| 2016-06-17 | $5.81 | $5.81 | 2,694,500 | — | — |
| 2016-06-16 | $5.68 | $5.68 | 838,000 | — | — |
| 2016-06-15 | $5.63 | $5.63 | 650,000 | — | — |
| 2016-06-14 | $5.67 | $5.67 | 599,500 | — | — |
| 2016-06-13 | $5.64 | $5.64 | 886,900 | — | — |
| 2016-06-10 | $5.68 | $5.68 | 1,252,600 | — | — |
| 2016-06-09 | $5.87 | $5.87 | 917,800 | — | — |
| 2016-06-08 | $5.90 | $5.90 | 891,400 | — | — |
| 2016-06-07 | $6.00 | $6.00 | 792,500 | — | — |
| 2016-06-06 | $5.98 | $5.98 | 1,460,700 | — | — |
| 2016-06-03 | $5.92 | $5.92 | 817,200 | — | — |
| 2016-06-02 | $5.92 | $5.92 | 1,336,000 | — | — |
| 2016-06-01 | $5.91 | $5.91 | 1,799,900 | — | — |
| 2016-05-31 | $5.82 | $5.82 | 1,479,500 | — | — |
| 2016-05-27 | $5.73 | $5.73 | 809,700 | — | — |
| 2016-05-26 | $5.55 | $5.55 | 592,900 | — | — |
| 2016-05-25 | $5.53 | $5.53 | 1,019,900 | — | — |
| 2016-05-24 | $5.61 | $5.61 | 1,169,000 | — | — |
| 2016-05-23 | $5.51 | $5.51 | 1,276,900 | — | — |
| 2016-05-20 | $5.33 | $5.33 | 1,040,700 | — | — |
| 2016-05-19 | $5.15 | $5.15 | 1,126,500 | — | — |
| 2016-05-18 | $5.24 | $5.24 | 1,334,800 | — | — |
| 2016-05-17 | $5.19 | $5.19 | 2,633,700 | — | — |
| 2016-05-16 | $5.41 | $5.41 | 739,500 | — | — |
| 2016-05-13 | $5.28 | $5.28 | 1,111,200 | — | — |
| 2016-05-12 | $5.21 | $5.21 | 1,219,700 | — | — |
| 2016-05-11 | $5.52 | $5.52 | 1,368,000 | — | — |
| 2016-05-10 | $5.67 | $5.67 | 4,282,900 | — | — |
| 2016-05-09 | $5.19 | $5.19 | 1,811,200 | — | — |
| 2016-05-06 | $5.31 | $5.31 | 1,251,400 | — | — |
| 2016-05-05 | $5.46 | $5.46 | 1,428,900 | — | — |
| 2016-05-04 | $5.50 | $5.50 | 1,255,300 | — | — |
| 2016-05-03 | $5.55 | $5.55 | 1,833,200 | — | — |
| 2016-05-02 | $5.61 | $5.61 | 1,197,500 | — | — |
| 2016-04-29 | $5.57 | $5.57 | 1,824,800 | — | — |
| 2016-04-28 | $5.51 | $5.51 | 1,061,800 | — | — |
| 2016-04-27 | $5.75 | $5.75 | 2,409,700 | — | — |
| 2016-04-26 | $5.70 | $5.70 | 4,247,400 | — | — |
| 2016-04-25 | $5.53 | $5.53 | 911,500 | — | — |
| 2016-04-22 | $5.74 | $5.74 | 1,135,900 | — | — |
| 2016-04-21 | $5.70 | $5.70 | 827,000 | — | — |
| 2016-04-20 | $5.74 | $5.74 | 974,900 | — | — |
| 2016-04-19 | $5.71 | $5.71 | 1,017,300 | — | — |
| 2016-04-18 | $5.62 | $5.62 | 1,330,300 | — | — |
| 2016-04-15 | $5.65 | $5.65 | 1,458,700 | — | — |
| 2016-04-14 | $5.73 | $5.73 | 4,480,200 | — | — |
| 2016-04-13 | $6.36 | $6.36 | 8,868,900 | — | — |
| 2016-04-12 | $5.37 | $5.37 | 1,371,500 | — | — |
| 2016-04-11 | $5.39 | $5.39 | 785,300 | — | — |
| 2016-04-08 | $5.37 | $5.37 | 1,137,700 | — | — |
| 2016-04-07 | $5.35 | $5.35 | 941,900 | — | — |
| 2016-04-06 | $5.41 | $5.41 | 2,129,100 | — | — |
| 2016-04-05 | $5.42 | $5.42 | 1,315,600 | — | — |
| 2016-04-04 | $5.45 | $5.45 | 1,980,800 | — | — |
| 2016-04-01 | $5.59 | $5.59 | 2,121,800 | — | — |
| 2016-03-31 | $5.68 | $5.68 | 2,750,100 | — | — |
| 2016-03-30 | $5.95 | $5.95 | 1,384,000 | — | — |
| 2016-03-29 | $5.94 | $5.94 | 1,209,200 | — | — |
| 2016-03-28 | $5.84 | $5.84 | 1,238,800 | — | — |
| 2016-03-24 | $5.93 | $5.93 | 2,159,100 | — | — |
| 2016-03-23 | $6.21 | $6.21 | 1,439,500 | — | — |
| 2016-03-22 | $6.19 | $6.19 | 1,270,100 | — | — |
| 2016-03-21 | $6.20 | $6.20 | 1,857,600 | — | — |
| 2016-03-18 | $6.25 | $6.25 | 2,314,900 | — | — |
| 2016-03-17 | $6.11 | $6.11 | 1,246,400 | — | — |
| 2016-03-16 | $6.02 | $6.02 | 841,800 | — | — |
| 2016-03-15 | $5.90 | $5.90 | 1,298,100 | — | — |
| 2016-03-14 | $5.94 | $5.94 | 1,437,400 | — | — |
| 2016-03-11 | $5.94 | $5.94 | 1,978,500 | — | — |
| 2016-03-10 | $5.81 | $5.81 | 3,089,200 | — | — |
| 2016-03-09 | $5.81 | $5.81 | 1,678,600 | — | — |
| 2016-03-08 | $5.83 | $5.83 | 2,528,000 | — | — |
| 2016-03-07 | $5.85 | $5.85 | 2,278,300 | — | — |
| 2016-03-04 | $5.79 | $5.79 | 1,946,600 | — | — |
| 2016-03-03 | $5.84 | $5.84 | 3,728,400 | — | — |
| 2016-03-02 | $5.71 | $5.71 | 3,280,200 | — | — |
| 2016-03-01 | $5.91 | $5.91 | 13,286,100 | — | — |
| 2016-02-29 | $6.33 | $6.33 | 4,080,700 | — | — |
| 2016-02-26 | $6.10 | $6.10 | 3,693,600 | — | — |
| 2016-02-25 | $6.14 | $6.14 | 5,623,200 | — | — |
| 2016-02-24 | $6.51 | $6.51 | 9,125,000 | — | — |
| 2016-02-23 | $5.89 | $5.89 | 3,577,200 | — | — |
| 2016-02-22 | $5.66 | $5.66 | 5,312,700 | — | — |
| 2016-02-19 | $5.62 | $5.62 | 6,792,200 | — | — |
| 2016-02-18 | $5.42 | $5.42 | 8,191,800 | — | — |
| 2016-02-17 | $4.76 | $4.76 | 2,605,600 | — | — |
| 2016-02-16 | $4.76 | $4.76 | 1,187,100 | — | — |
| 2016-02-12 | $4.42 | $4.42 | 1,169,400 | — | — |
| 2016-02-11 | $4.32 | $4.32 | 1,973,200 | — | — |
| 2016-02-10 | $4.39 | $4.39 | 1,828,500 | — | — |
| 2016-02-09 | $4.39 | $4.39 | 1,300,200 | — | — |
| 2016-02-08 | $4.65 | $4.65 | 1,698,700 | — | — |
| 2016-02-05 | $4.59 | $4.59 | 1,641,600 | — | — |
| 2016-02-04 | $4.72 | $4.72 | 1,251,000 | — | — |
| 2016-02-03 | $4.48 | $4.48 | 1,341,600 | — | — |
| 2016-02-02 | $4.57 | $4.57 | 1,276,300 | — | — |
| 2016-02-01 | $4.85 | $4.85 | 1,289,400 | — | — |
| 2016-01-29 | $4.86 | $4.86 | 1,720,400 | — | — |
| 2016-01-28 | $4.42 | $4.42 | 3,187,500 | — | — |
| 2016-01-27 | $4.88 | $4.88 | 1,246,500 | — | — |
| 2016-01-26 | $4.84 | $4.84 | 2,035,900 | — | — |
| 2016-01-25 | $4.83 | $4.83 | 1,694,800 | — | — |
| 2016-01-22 | $5.08 | $5.08 | 2,039,400 | — | — |
| 2016-01-21 | $4.94 | $4.94 | 3,877,500 | — | — |
| 2016-01-20 | $4.46 | $4.46 | 3,878,700 | — | — |
| 2016-01-19 | $4.43 | $4.43 | 3,022,800 | — | — |
| 2016-01-15 | $4.36 | $4.36 | 4,126,500 | — | — |
| 2016-01-14 | $4.64 | $4.64 | 2,187,900 | — | — |
| 2016-01-13 | $4.71 | $4.71 | 3,152,700 | — | — |
| 2016-01-12 | $5.14 | $5.14 | 2,955,200 | — | — |
| 2016-01-11 | $5.14 | $5.14 | 6,167,300 | — | — |
| 2016-01-08 | $5.45 | $5.45 | 5,408,100 | — | — |
| 2016-01-07 | $5.82 | $5.82 | 4,599,700 | — | — |
| 2016-01-06 | $6.21 | $6.21 | 2,147,500 | — | — |
| 2016-01-05 | $6.15 | $6.15 | 2,712,200 | — | — |
| 2016-01-04 | $6.27 | $6.27 | 2,241,800 | — | — |