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
- 2003-10-07 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 | $8.81 | $14.39 | 3,764,800 | — | — |
| 2016-12-29 | $9.02 | $14.73 | 4,312,600 | — | — |
| 2016-12-28 | $8.92 | $14.57 | 3,373,600 | — | — |
| 2016-12-27 | $8.78 | $14.34 | 3,235,600 | — | — |
| 2016-12-23 | $8.66 | $14.14 | 3,738,500 | — | — |
| 2016-12-22 | $8.46 | $13.82 | 3,840,800 | — | — |
| 2016-12-21 | $8.57 | $14.00 | 15,962,000 | — | — |
| 2016-12-20 | $8.53 | $13.93 | 5,791,200 | — | — |
| 2016-12-19 | $8.45 | $13.80 | 5,547,900 | — | — |
| 2016-12-16 | $8.68 | $14.18 | 5,052,400 | — | — |
| 2016-12-15 | $8.78 | $14.34 | 7,593,400 | — | — |
| 2016-12-14 | $8.62 | $14.08 | 10,196,700 | — | — |
| 2016-12-13 | $9.24 | $15.09 | 5,530,600 | — | — |
| 2016-12-12 | $9.25 | $15.11 | 6,038,400 | — | — |
| 2016-12-09 | $9.20 | $15.03 | 9,863,500 | — | — |
| 2016-12-08 | $9.28 | $15.16 | 9,893,300 | — | — |
| 2016-12-07 | $9.32 | $15.22 | 17,283,800 | — | — |
| 2016-12-06 | $9.27 | $15.14 | 25,862,100 | — | — |
| 2016-12-05 | $9.04 | $14.77 | 15,938,400 | — | — |
| 2016-12-02 | $9.05 | $14.78 | 11,036,700 | — | — |
| 2016-12-01 | $8.88 | $14.50 | 15,874,600 | — | — |
| 2016-11-30 | $9.38 | $15.32 | 11,093,400 | — | — |
| 2016-11-29 | $8.61 | $14.06 | 7,804,300 | — | — |
| 2016-11-28 | $8.99 | $14.68 | 12,633,100 | — | — |
| 2016-11-25 | $8.90 | $14.54 | 6,731,900 | — | — |
| 2016-11-23 | $9.30 | $15.19 | 13,667,100 | — | — |
| 2016-11-22 | $9.47 | $15.47 | 11,148,200 | — | — |
| 2016-11-21 | $9.32 | $15.22 | 8,116,700 | — | — |
| 2016-11-18 | $8.49 | $13.87 | 6,314,500 | — | — |
| 2016-11-17 | $8.38 | $13.69 | 11,537,600 | — | — |
| 2016-11-16 | $8.64 | $14.11 | 10,424,400 | — | — |
| 2016-11-15 | $8.67 | $14.16 | 8,863,800 | — | — |
| 2016-11-14 | $8.22 | $13.43 | 14,976,000 | — | — |
| 2016-11-11 | $8.35 | $13.64 | 20,822,400 | — | — |
| 2016-11-10 | $9.27 | $15.14 | 13,664,300 | — | — |
| 2016-11-09 | $10.28 | $16.79 | 13,869,100 | — | — |
| 2016-11-08 | $10.70 | $17.48 | 12,289,100 | — | — |
| 2016-11-07 | $10.60 | $17.31 | 18,760,000 | — | — |
| 2016-11-04 | $9.85 | $16.09 | 10,881,600 | — | — |
| 2016-11-03 | $9.94 | $16.24 | 11,862,800 | — | — |
| 2016-11-02 | $10.11 | $16.51 | 10,660,600 | — | — |
| 2016-11-01 | $10.41 | $17.00 | 13,370,400 | — | — |
| 2016-10-31 | $11.06 | $18.06 | 11,364,200 | — | — |
| 2016-10-28 | $11.25 | $18.38 | 8,837,300 | — | — |
| 2016-10-27 | $11.42 | $18.65 | 10,362,200 | — | — |
| 2016-10-26 | $11.43 | $18.67 | 11,423,900 | — | — |
| 2016-10-25 | $11.55 | $18.87 | 12,880,200 | — | — |
| 2016-10-24 | $11.59 | $18.93 | 12,937,400 | — | — |
| 2016-10-21 | $11.37 | $18.57 | 12,150,200 | — | — |
| 2016-10-20 | $11.22 | $18.33 | 21,193,600 | — | — |
| 2016-10-19 | $11.04 | $18.03 | 19,508,100 | — | — |
| 2016-10-18 | $10.86 | $17.74 | 17,124,600 | — | — |
| 2016-10-17 | $10.48 | $17.12 | 11,708,900 | — | — |
| 2016-10-14 | $10.10 | $16.50 | 10,445,000 | — | — |
| 2016-10-13 | $9.88 | $16.14 | 12,036,200 | — | — |
| 2016-10-12 | $9.50 | $15.52 | 6,072,500 | — | — |
| 2016-10-11 | $9.56 | $15.61 | 16,903,900 | — | — |
| 2016-10-10 | $9.75 | $15.93 | 7,258,700 | — | — |
| 2016-10-07 | $9.47 | $15.47 | 13,662,000 | — | — |
| 2016-10-06 | $9.32 | $15.22 | 12,611,300 | — | — |
| 2016-10-05 | $8.99 | $14.68 | 9,955,900 | — | — |
| 2016-10-04 | $8.59 | $14.03 | 8,271,000 | — | — |
| 2016-10-03 | $8.66 | $14.14 | 7,895,700 | — | — |
| 2016-09-30 | $8.31 | $13.57 | 6,896,600 | — | — |
| 2016-09-29 | $8.22 | $13.43 | 13,099,700 | — | — |
| 2016-09-28 | $8.55 | $13.97 | 13,339,200 | — | — |
| 2016-09-27 | $8.07 | $13.18 | 13,396,900 | — | — |
| 2016-09-26 | $8.23 | $13.44 | 11,852,000 | — | — |
| 2016-09-23 | $8.39 | $13.70 | 15,864,900 | — | — |
| 2016-09-22 | $8.61 | $14.06 | 6,922,800 | — | — |
| 2016-09-21 | $8.47 | $13.83 | 12,296,000 | — | — |
| 2016-09-20 | $8.21 | $13.41 | 9,931,800 | — | — |
| 2016-09-19 | $7.91 | $12.92 | 7,786,500 | — | — |
| 2016-09-16 | $8.00 | $13.07 | 8,442,900 | — | — |
| 2016-09-15 | $8.15 | $13.31 | 8,013,200 | — | — |
| 2016-09-14 | $7.79 | $12.72 | 11,476,700 | — | — |
| 2016-09-13 | $7.82 | $12.77 | 12,409,100 | — | — |
| 2016-09-12 | $8.50 | $13.88 | 12,537,400 | — | — |
| 2016-09-09 | $8.20 | $13.39 | 6,872,000 | — | — |
| 2016-09-08 | $8.82 | $14.41 | 8,502,400 | — | — |
| 2016-09-07 | $8.63 | $14.10 | 7,419,900 | — | — |
| 2016-09-06 | $8.66 | $14.14 | 12,903,700 | — | — |
| 2016-09-02 | $8.30 | $13.56 | 12,772,800 | — | — |
| 2016-09-01 | $7.96 | $13.00 | 6,774,400 | — | — |
| 2016-08-31 | $7.90 | $12.90 | 10,237,900 | — | — |
| 2016-08-30 | $7.99 | $13.05 | 7,819,200 | — | — |
| 2016-08-29 | $7.90 | $12.90 | 10,794,600 | — | — |
| 2016-08-26 | $7.62 | $12.45 | 14,178,000 | — | — |
| 2016-08-25 | $7.72 | $12.61 | 12,501,400 | — | — |
| 2016-08-24 | $7.64 | $12.48 | 5,654,800 | — | — |
| 2016-08-23 | $7.76 | $12.67 | 10,216,100 | — | — |
| 2016-08-22 | $7.64 | $12.48 | 8,623,600 | — | — |
| 2016-08-19 | $7.92 | $12.94 | 9,287,100 | — | — |
| 2016-08-18 | $7.93 | $12.95 | 9,470,000 | — | — |
| 2016-08-17 | $7.90 | $12.90 | 8,743,700 | — | — |
| 2016-08-16 | $7.78 | $12.71 | 12,695,300 | — | — |
| 2016-08-15 | $7.62 | $12.45 | 12,010,400 | — | — |
| 2016-08-12 | $7.46 | $12.18 | 17,676,200 | — | — |
| 2016-08-11 | $7.60 | $12.41 | 27,966,400 | — | — |
| 2016-08-10 | $7.37 | $12.04 | 14,604,100 | — | — |
| 2016-08-09 | $7.50 | $12.25 | 15,806,400 | — | — |
| 2016-08-08 | $7.47 | $12.20 | 32,264,400 | — | — |
| 2016-08-05 | $7.28 | $11.89 | 36,174,500 | — | — |
| 2016-08-04 | $7.43 | $12.14 | 28,302,300 | — | — |
| 2016-08-03 | $7.28 | $11.89 | 11,119,200 | — | — |
| 2016-08-02 | $6.92 | $11.30 | 8,612,300 | — | — |
| 2016-08-01 | $6.81 | $11.12 | 8,531,200 | — | — |
| 2016-07-29 | $7.29 | $11.91 | 22,069,600 | — | — |
| 2016-07-28 | $6.86 | $11.20 | 13,744,900 | — | — |
| 2016-07-27 | $6.99 | $11.42 | 11,398,700 | — | — |
| 2016-07-26 | $7.22 | $11.79 | 7,687,800 | — | — |
| 2016-07-25 | $7.23 | $11.81 | 11,319,800 | — | — |
| 2016-07-22 | $7.27 | $11.87 | 6,363,700 | — | — |
| 2016-07-21 | $7.16 | $11.69 | 6,094,500 | — | — |
| 2016-07-20 | $7.20 | $11.76 | 10,665,400 | — | — |
| 2016-07-19 | $7.18 | $11.73 | 10,730,900 | — | — |
| 2016-07-18 | $7.06 | $11.53 | 10,406,000 | — | — |
| 2016-07-15 | $6.74 | $11.01 | 10,297,600 | — | — |
| 2016-07-14 | $6.71 | $10.96 | 10,236,900 | — | — |
| 2016-07-13 | $6.44 | $10.52 | 13,373,300 | — | — |
| 2016-07-12 | $6.44 | $10.52 | 11,922,400 | — | — |
| 2016-07-11 | $6.22 | $10.16 | 8,537,700 | — | — |
| 2016-07-08 | $5.95 | $9.72 | 7,161,300 | — | — |
| 2016-07-07 | $5.63 | $9.20 | 11,189,500 | — | — |
| 2016-07-06 | $5.67 | $9.26 | 9,627,600 | — | — |
| 2016-07-05 | $5.57 | $9.10 | 6,519,200 | — | — |
| 2016-07-01 | $6.05 | $9.88 | 9,816,300 | — | — |
| 2016-06-30 | $5.81 | $9.49 | 5,734,100 | — | — |
| 2016-06-29 | $5.83 | $9.52 | 6,681,200 | — | — |
| 2016-06-28 | $5.53 | $9.03 | 7,353,800 | — | — |
| 2016-06-27 | $5.13 | $8.38 | 15,097,400 | — | — |
| 2016-06-24 | $5.43 | $8.87 | 13,111,700 | — | — |
| 2016-06-23 | $5.77 | $9.42 | 6,613,600 | — | — |
| 2016-06-22 | $5.49 | $8.97 | 11,849,800 | — | — |
| 2016-06-21 | $5.55 | $9.07 | 11,309,300 | — | — |
| 2016-06-20 | $5.36 | $8.75 | 22,668,800 | — | — |
| 2016-06-17 | $5.16 | $8.43 | 16,836,600 | — | — |
| 2016-06-16 | $4.86 | $7.94 | 14,428,600 | — | — |
| 2016-06-15 | $4.87 | $7.95 | 14,148,900 | — | — |
| 2016-06-14 | $4.70 | $7.68 | 14,333,700 | — | — |
| 2016-06-13 | $4.90 | $8.00 | 10,386,600 | — | — |
| 2016-06-10 | $5.09 | $8.31 | 10,107,100 | — | — |
| 2016-06-09 | $5.35 | $8.74 | 9,551,800 | — | — |
| 2016-06-08 | $5.53 | $9.03 | 21,011,800 | — | — |
| 2016-06-07 | $4.95 | $8.09 | 9,668,400 | — | — |
| 2016-06-06 | $4.80 | $7.84 | 10,957,200 | — | — |
| 2016-06-03 | $4.80 | $7.84 | 13,560,300 | — | — |
| 2016-06-02 | $4.61 | $7.53 | 13,418,500 | — | — |
| 2016-06-01 | $4.51 | $7.37 | 16,778,500 | — | — |
| 2016-05-31 | $4.41 | $7.20 | 14,477,400 | — | — |
| 2016-05-27 | $4.55 | $7.43 | 12,822,400 | — | — |
| 2016-05-26 | $4.65 | $7.60 | 8,756,900 | — | — |
| 2016-05-25 | $4.78 | $7.81 | 10,572,000 | — | — |
| 2016-05-24 | $4.73 | $7.73 | 8,599,200 | — | — |
| 2016-05-23 | $4.68 | $7.64 | 10,623,400 | — | — |
| 2016-05-20 | $5.03 | $8.22 | 8,895,500 | — | — |
| 2016-05-19 | $4.96 | $8.10 | 15,104,700 | — | — |
| 2016-05-18 | $5.20 | $8.49 | 12,172,700 | — | — |
| 2016-05-17 | $5.38 | $8.79 | 11,042,300 | — | — |
| 2016-05-16 | $5.51 | $9.00 | 12,660,800 | — | — |
| 2016-05-13 | $5.31 | $8.67 | 12,348,100 | — | — |
| 2016-05-12 | $5.68 | $9.28 | 16,705,800 | — | — |
| 2016-05-11 | $5.85 | $9.56 | 14,845,200 | — | — |
| 2016-05-10 | $5.81 | $9.49 | 6,825,000 | — | — |
| 2016-05-09 | $5.36 | $8.75 | 20,466,000 | — | — |
| 2016-05-06 | $5.70 | $9.31 | 11,825,700 | — | — |
| 2016-05-05 | $5.48 | $8.95 | 13,537,000 | — | — |
| 2016-05-04 | $5.58 | $9.11 | 11,072,300 | — | — |
| 2016-05-03 | $5.44 | $8.89 | 10,415,200 | — | — |
| 2016-05-02 | $5.78 | $9.44 | 10,993,500 | — | — |
| 2016-04-29 | $5.90 | $9.64 | 14,597,200 | — | — |
| 2016-04-28 | $5.82 | $9.51 | 17,275,900 | — | — |
| 2016-04-27 | $5.80 | $9.47 | 15,661,600 | — | — |
| 2016-04-26 | $5.45 | $8.90 | 13,244,200 | — | — |
| 2016-04-25 | $5.29 | $8.64 | 14,118,000 | — | — |
| 2016-04-22 | $5.43 | $8.87 | 12,562,500 | — | — |
| 2016-04-21 | $5.29 | $8.64 | 10,211,200 | — | — |
| 2016-04-20 | $5.34 | $8.72 | 12,155,100 | — | — |
| 2016-04-19 | $5.40 | $8.82 | 11,422,500 | — | — |
| 2016-04-18 | $5.11 | $8.35 | 10,456,000 | — | — |
| 2016-04-15 | $5.41 | $8.84 | 14,626,600 | — | — |
| 2016-04-14 | $5.28 | $8.62 | 15,308,900 | — | — |
| 2016-04-13 | $5.43 | $8.87 | 22,615,900 | — | — |
| 2016-04-12 | $5.12 | $8.36 | 13,536,900 | — | — |
| 2016-04-11 | $4.74 | $7.74 | 9,310,100 | — | — |
| 2016-04-08 | $4.56 | $7.45 | 6,213,900 | — | — |
| 2016-04-07 | $4.12 | $6.73 | 7,799,100 | — | — |
| 2016-04-06 | $4.16 | $6.79 | 9,233,500 | — | — |
| 2016-04-05 | $4.23 | $6.91 | 4,109,000 | — | — |
| 2016-04-04 | $4.18 | $6.83 | 9,281,600 | — | — |
| 2016-04-01 | $4.64 | $7.58 | 6,709,500 | — | — |
| 2016-03-31 | $4.53 | $7.40 | 10,348,200 | — | — |
| 2016-03-30 | $4.61 | $7.53 | 16,943,000 | — | — |
| 2016-03-29 | $4.61 | $7.53 | 13,316,100 | — | — |
| 2016-03-28 | $4.63 | $7.56 | 10,505,600 | — | — |
| 2016-03-24 | $4.21 | $6.88 | 7,844,400 | — | — |
| 2016-03-23 | $4.19 | $6.84 | 7,624,700 | — | — |
| 2016-03-22 | $4.45 | $7.27 | 7,740,600 | — | — |
| 2016-03-21 | $4.43 | $7.24 | 10,513,200 | — | — |
| 2016-03-18 | $4.36 | $7.12 | 12,748,900 | — | — |
| 2016-03-17 | $4.34 | $7.09 | 16,906,300 | — | — |
| 2016-03-16 | $3.82 | $6.24 | 7,764,700 | — | — |
| 2016-03-15 | $3.51 | $5.73 | 11,649,700 | — | — |
| 2016-03-14 | $4.04 | $6.60 | 14,680,200 | — | — |
| 2016-03-11 | $4.45 | $7.27 | 13,605,300 | — | — |
| 2016-03-10 | $4.32 | $7.06 | 25,993,900 | — | — |
| 2016-03-09 | $4.06 | $6.63 | 19,697,000 | — | — |
| 2016-03-08 | $3.92 | $6.40 | 23,013,300 | — | — |
| 2016-03-07 | $3.85 | $6.29 | 29,538,900 | — | — |
| 2016-03-04 | $3.84 | $6.27 | 24,864,000 | — | — |
| 2016-03-03 | $3.40 | $5.55 | 19,139,100 | — | — |
| 2016-03-02 | $2.84 | $4.64 | 9,577,100 | — | — |
| 2016-03-01 | $2.69 | $4.39 | 7,992,700 | — | — |
| 2016-02-29 | $2.53 | $4.13 | 9,735,100 | — | — |
| 2016-02-26 | $2.39 | $3.90 | 9,324,200 | — | — |
| 2016-02-25 | $2.45 | $4.00 | 8,564,600 | — | — |
| 2016-02-24 | $2.41 | $3.94 | 7,544,000 | — | — |
| 2016-02-23 | $2.44 | $3.99 | 7,455,400 | — | — |
| 2016-02-22 | $2.53 | $4.13 | 7,481,000 | — | — |
| 2016-02-19 | $2.19 | $3.58 | 7,456,700 | — | — |
| 2016-02-18 | $2.26 | $3.69 | 6,857,900 | — | — |
| 2016-02-17 | $2.35 | $3.84 | 8,255,300 | — | — |
| 2016-02-16 | $2.14 | $3.50 | 4,883,900 | — | — |
| 2016-02-12 | $2.23 | $3.64 | 5,235,700 | — | — |
| 2016-02-11 | $2.06 | $3.36 | 7,214,600 | — | — |
| 2016-02-10 | $2.15 | $3.51 | 13,754,800 | — | — |
| 2016-02-09 | $2.06 | $3.36 | 4,617,200 | — | — |
| 2016-02-08 | $2.18 | $3.56 | 3,505,100 | — | — |
| 2016-02-05 | $2.30 | $3.76 | 4,611,400 | — | — |
| 2016-02-04 | $2.44 | $3.99 | 15,390,100 | — | — |
| 2016-02-03 | $2.26 | $3.69 | 4,101,400 | — | — |
| 2016-02-02 | $2.11 | $3.45 | 4,859,500 | — | — |
| 2016-02-01 | $2.37 | $3.87 | 9,846,900 | — | — |
| 2016-01-29 | $2.43 | $3.97 | 13,909,700 | — | — |
| 2016-01-28 | $2.26 | $3.69 | 9,841,500 | — | — |
| 2016-01-27 | $2.18 | $3.56 | 16,238,400 | — | — |
| 2016-01-26 | $2.04 | $3.33 | 15,702,400 | — | — |
| 2016-01-25 | $1.99 | $3.25 | 9,255,300 | — | — |
| 2016-01-22 | $2.10 | $3.43 | 30,842,500 | — | — |
| 2016-01-21 | $2.08 | $3.40 | 19,434,300 | — | — |
| 2016-01-20 | $2.17 | $3.54 | 18,349,100 | — | — |
| 2016-01-19 | $2.26 | $3.69 | 8,477,900 | — | — |
| 2016-01-15 | $2.53 | $4.13 | 5,866,100 | — | — |
| 2016-01-14 | $2.83 | $4.62 | 11,178,300 | — | — |
| 2016-01-13 | $2.60 | $4.25 | 11,579,400 | — | — |
| 2016-01-12 | $2.76 | $4.51 | 13,865,500 | — | — |
| 2016-01-11 | $2.98 | $4.87 | 7,342,500 | — | — |
| 2016-01-08 | $3.02 | $4.93 | 9,998,100 | — | — |
| 2016-01-07 | $3.03 | $4.95 | 8,335,100 | — | — |
| 2016-01-06 | $3.13 | $5.11 | 11,290,400 | — | — |
| 2016-01-05 | $3.30 | $5.39 | 4,959,300 | — | — |
| 2016-01-04 | $3.37 | $5.50 | 6,767,300 | — | — |