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
- 2000-08-10 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 | $10.11 | $17.07 | 12,726,700 | — | — |
| 2016-12-29 | $10.33 | $17.44 | 13,073,600 | — | — |
| 2016-12-28 | $10.33 | $17.44 | 14,336,500 | — | — |
| 2016-12-27 | $10.15 | $17.14 | 13,155,000 | — | — |
| 2016-12-23 | $10.11 | $17.07 | 16,673,700 | — | — |
| 2016-12-22 | $9.88 | $16.68 | 14,120,400 | — | — |
| 2016-12-21 | $9.93 | $16.77 | 19,479,500 | — | — |
| 2016-12-20 | $9.91 | $16.73 | 17,269,500 | — | — |
| 2016-12-19 | $9.88 | $16.68 | 21,981,000 | — | — |
| 2016-12-16 | $10.21 | $17.24 | 21,841,500 | — | — |
| 2016-12-15 | $10.26 | $17.32 | 33,867,200 | — | — |
| 2016-12-14 | $10.40 | $17.56 | 28,747,800 | — | — |
| 2016-12-13 | $10.94 | $18.47 | 18,621,300 | — | — |
| 2016-12-12 | $10.93 | $18.45 | 26,035,700 | — | — |
| 2016-12-09 | $10.84 | $18.30 | 21,652,800 | — | — |
| 2016-12-08 | $10.87 | $18.35 | 28,210,600 | — | — |
| 2016-12-07 | $10.81 | $18.25 | 27,947,200 | — | — |
| 2016-12-06 | $10.77 | $18.18 | 39,412,200 | — | — |
| 2016-12-05 | $10.45 | $17.64 | 33,376,600 | — | — |
| 2016-12-02 | $10.68 | $18.03 | 30,826,000 | — | — |
| 2016-12-01 | $10.53 | $17.78 | 46,239,900 | — | — |
| 2016-11-30 | $10.87 | $18.35 | 42,463,700 | — | — |
| 2016-11-29 | $9.85 | $16.63 | 22,362,400 | — | — |
| 2016-11-28 | $10.25 | $17.31 | 18,695,800 | — | — |
| 2016-11-25 | $10.20 | $17.22 | 11,309,900 | — | — |
| 2016-11-23 | $10.46 | $17.66 | 22,145,000 | — | — |
| 2016-11-22 | $10.48 | $17.69 | 28,220,000 | — | — |
| 2016-11-21 | $10.27 | $17.34 | 23,399,400 | — | — |
| 2016-11-18 | $9.65 | $16.29 | 13,910,200 | — | — |
| 2016-11-17 | $9.60 | $16.21 | 19,861,200 | — | — |
| 2016-11-16 | $9.83 | $16.60 | 25,726,800 | — | — |
| 2016-11-15 | $9.99 | $16.87 | 33,832,200 | — | — |
| 2016-11-14 | $9.57 | $16.16 | 48,186,100 | — | — |
| 2016-11-11 | $9.73 | $16.43 | 44,636,600 | — | — |
| 2016-11-10 | $10.34 | $17.46 | 42,386,600 | — | — |
| 2016-11-09 | $11.32 | $19.11 | 33,801,900 | — | — |
| 2016-11-08 | $11.43 | $19.30 | 25,136,100 | — | — |
| 2016-11-07 | $11.40 | $19.25 | 25,377,500 | — | — |
| 2016-11-04 | $10.63 | $17.95 | 25,874,900 | — | — |
| 2016-11-03 | $10.61 | $17.91 | 19,519,500 | — | — |
| 2016-11-02 | $10.73 | $18.12 | 25,350,200 | — | — |
| 2016-11-01 | $11.09 | $18.72 | 32,683,500 | — | — |
| 2016-10-31 | $11.67 | $19.70 | 24,311,800 | — | — |
| 2016-10-28 | $11.87 | $20.04 | 20,862,300 | — | — |
| 2016-10-27 | $12.08 | $20.39 | 24,324,700 | — | — |
| 2016-10-26 | $12.16 | $20.53 | 28,420,400 | — | — |
| 2016-10-25 | $12.18 | $20.56 | 27,642,000 | — | — |
| 2016-10-24 | $12.41 | $20.95 | 38,639,000 | — | — |
| 2016-10-21 | $12.17 | $20.55 | 20,439,700 | — | — |
| 2016-10-20 | $12.01 | $20.28 | 24,144,800 | — | — |
| 2016-10-19 | $11.88 | $20.06 | 27,422,400 | — | — |
| 2016-10-18 | $11.77 | $19.87 | 27,617,100 | — | — |
| 2016-10-17 | $11.41 | $19.26 | 19,362,000 | — | — |
| 2016-10-14 | $11.14 | $18.81 | 25,793,200 | — | — |
| 2016-10-13 | $11.00 | $18.57 | 26,401,000 | — | — |
| 2016-10-12 | $10.66 | $18.00 | 16,127,000 | — | — |
| 2016-10-11 | $10.69 | $18.05 | 24,824,000 | — | — |
| 2016-10-10 | $10.87 | $18.35 | 18,283,400 | — | — |
| 2016-10-07 | $10.53 | $17.78 | 25,471,600 | — | — |
| 2016-10-06 | $10.41 | $17.58 | 29,335,900 | — | — |
| 2016-10-05 | $9.93 | $16.77 | 26,014,700 | — | — |
| 2016-10-04 | $9.59 | $16.19 | 23,275,600 | — | — |
| 2016-10-03 | $9.70 | $16.38 | 22,756,400 | — | — |
| 2016-09-30 | $9.33 | $15.75 | 20,068,100 | — | — |
| 2016-09-29 | $9.27 | $15.65 | 27,158,600 | — | — |
| 2016-09-28 | $9.50 | $16.04 | 30,456,900 | — | — |
| 2016-09-27 | $9.06 | $15.30 | 23,588,200 | — | — |
| 2016-09-26 | $9.01 | $15.21 | 20,841,000 | — | — |
| 2016-09-23 | $9.18 | $15.50 | 28,394,100 | — | — |
| 2016-09-22 | $9.56 | $16.14 | 28,193,500 | — | — |
| 2016-09-21 | $9.51 | $16.06 | 24,589,500 | — | — |
| 2016-09-20 | $9.22 | $15.57 | 28,646,300 | — | — |
| 2016-09-19 | $9.10 | $15.36 | 16,982,900 | — | — |
| 2016-09-16 | $9.10 | $15.36 | 20,729,300 | — | — |
| 2016-09-15 | $9.27 | $15.65 | 20,409,800 | — | — |
| 2016-09-14 | $8.95 | $15.11 | 30,429,200 | — | — |
| 2016-09-13 | $8.92 | $15.06 | 37,664,000 | — | — |
| 2016-09-12 | $9.81 | $16.56 | 21,558,200 | — | — |
| 2016-09-09 | $9.51 | $16.06 | 23,746,000 | — | — |
| 2016-09-08 | $10.18 | $17.19 | 24,439,000 | — | — |
| 2016-09-07 | $9.88 | $16.68 | 18,260,000 | — | — |
| 2016-09-06 | $9.94 | $16.78 | 24,739,400 | — | — |
| 2016-09-02 | $9.58 | $16.17 | 23,452,500 | — | — |
| 2016-09-01 | $9.22 | $15.57 | 18,160,300 | — | — |
| 2016-08-31 | $9.14 | $15.43 | 27,915,700 | — | — |
| 2016-08-30 | $9.39 | $15.85 | 17,994,000 | — | — |
| 2016-08-29 | $9.37 | $15.82 | 19,993,900 | — | — |
| 2016-08-26 | $9.11 | $15.38 | 19,851,100 | — | — |
| 2016-08-25 | $9.19 | $15.52 | 13,386,000 | — | — |
| 2016-08-24 | $9.05 | $15.28 | 22,710,700 | — | — |
| 2016-08-23 | $9.26 | $15.63 | 22,245,800 | — | — |
| 2016-08-22 | $9.05 | $15.28 | 20,892,200 | — | — |
| 2016-08-19 | $9.43 | $15.92 | 13,329,500 | — | — |
| 2016-08-18 | $9.44 | $15.94 | 22,621,000 | — | — |
| 2016-08-17 | $9.30 | $15.70 | 22,791,500 | — | — |
| 2016-08-16 | $9.17 | $15.48 | 23,420,700 | — | — |
| 2016-08-15 | $9.08 | $15.33 | 21,636,000 | — | — |
| 2016-08-12 | $8.73 | $14.74 | 26,883,000 | — | — |
| 2016-08-11 | $8.67 | $14.64 | 20,007,100 | — | — |
| 2016-08-10 | $8.43 | $14.23 | 20,361,800 | — | — |
| 2016-08-09 | $8.70 | $14.69 | 22,353,100 | — | — |
| 2016-08-08 | $8.65 | $14.60 | 22,558,800 | — | — |
| 2016-08-05 | $8.36 | $14.11 | 11,841,200 | — | — |
| 2016-08-04 | $8.41 | $14.20 | 14,758,100 | — | — |
| 2016-08-03 | $8.29 | $14.00 | 26,735,500 | — | — |
| 2016-08-02 | $7.91 | $13.35 | 35,769,600 | — | — |
| 2016-08-01 | $8.08 | $13.64 | 23,527,000 | — | — |
| 2016-07-29 | $8.68 | $14.65 | 26,801,500 | — | — |
| 2016-07-28 | $8.06 | $13.61 | 17,755,000 | — | — |
| 2016-07-27 | $8.33 | $14.06 | 25,440,600 | — | — |
| 2016-07-26 | $8.41 | $14.20 | 15,507,800 | — | — |
| 2016-07-25 | $8.29 | $14.00 | 19,192,500 | — | — |
| 2016-07-22 | $8.46 | $14.28 | 13,312,800 | — | — |
| 2016-07-21 | $8.37 | $14.13 | 18,082,400 | — | — |
| 2016-07-20 | $8.38 | $14.15 | 23,867,400 | — | — |
| 2016-07-19 | $8.47 | $14.30 | 20,461,200 | — | — |
| 2016-07-18 | $8.39 | $14.17 | 19,609,600 | — | — |
| 2016-07-15 | $8.13 | $13.73 | 19,176,300 | — | — |
| 2016-07-14 | $8.21 | $13.86 | 26,584,300 | — | — |
| 2016-07-13 | $7.92 | $13.37 | 27,420,600 | — | — |
| 2016-07-12 | $8.08 | $13.64 | 30,616,800 | — | — |
| 2016-07-11 | $7.77 | $13.12 | 24,485,700 | — | — |
| 2016-07-08 | $7.47 | $12.61 | 21,445,300 | — | — |
| 2016-07-07 | $7.12 | $12.02 | 38,583,100 | — | — |
| 2016-07-06 | $7.00 | $11.82 | 20,523,600 | — | — |
| 2016-07-05 | $6.88 | $11.62 | 25,078,200 | — | — |
| 2016-07-01 | $7.47 | $12.61 | 25,183,400 | — | — |
| 2016-06-30 | $7.16 | $12.09 | 18,368,500 | — | — |
| 2016-06-29 | $7.18 | $12.12 | 28,803,900 | — | — |
| 2016-06-28 | $6.78 | $11.45 | 17,605,600 | — | — |
| 2016-06-27 | $6.32 | $10.67 | 35,096,700 | — | — |
| 2016-06-24 | $6.74 | $11.38 | 29,337,700 | — | — |
| 2016-06-23 | $7.21 | $12.17 | 23,871,000 | — | — |
| 2016-06-22 | $6.92 | $11.68 | 23,577,400 | — | — |
| 2016-06-21 | $7.01 | $11.84 | 16,160,300 | — | — |
| 2016-06-20 | $6.90 | $11.65 | 26,867,000 | — | — |
| 2016-06-17 | $6.62 | $11.18 | 25,499,800 | — | — |
| 2016-06-16 | $6.22 | $10.50 | 22,329,700 | — | — |
| 2016-06-15 | $6.17 | $10.42 | 28,802,800 | — | — |
| 2016-06-14 | $6.02 | $10.16 | 26,974,700 | — | — |
| 2016-06-13 | $6.20 | $10.47 | 25,349,700 | — | — |
| 2016-06-10 | $6.47 | $10.92 | 21,926,900 | — | — |
| 2016-06-09 | $6.89 | $11.63 | 27,419,000 | — | — |
| 2016-06-08 | $7.15 | $12.07 | 51,010,300 | — | — |
| 2016-06-07 | $6.44 | $10.87 | 30,689,800 | — | — |
| 2016-06-06 | $6.22 | $10.50 | 25,930,200 | — | — |
| 2016-06-03 | $6.09 | $10.28 | 22,306,600 | — | — |
| 2016-06-02 | $5.92 | $9.99 | 24,770,200 | — | — |
| 2016-06-01 | $5.81 | $9.81 | 30,594,800 | — | — |
| 2016-05-31 | $5.63 | $9.51 | 36,177,700 | — | — |
| 2016-05-27 | $5.84 | $9.86 | 34,369,300 | — | — |
| 2016-05-26 | $6.06 | $10.23 | 27,538,800 | — | — |
| 2016-05-25 | $6.19 | $10.45 | 42,005,500 | — | — |
| 2016-05-24 | $6.18 | $10.43 | 28,225,400 | — | — |
| 2016-05-23 | $6.15 | $10.38 | 34,995,200 | — | — |
| 2016-05-20 | $6.45 | $10.89 | 33,747,600 | — | — |
| 2016-05-19 | $6.42 | $10.84 | 38,371,000 | — | — |
| 2016-05-18 | $6.75 | $11.40 | 28,867,300 | — | — |
| 2016-05-17 | $7.09 | $11.97 | 23,450,200 | — | — |
| 2016-05-16 | $7.15 | $12.07 | 23,632,600 | — | — |
| 2016-05-13 | $6.88 | $11.62 | 33,317,300 | — | — |
| 2016-05-12 | $7.35 | $12.41 | 26,152,500 | — | — |
| 2016-05-11 | $7.42 | $12.53 | 33,788,400 | — | — |
| 2016-05-10 | $7.35 | $12.41 | 22,222,400 | — | — |
| 2016-05-09 | $6.83 | $11.53 | 46,745,400 | — | — |
| 2016-05-06 | $7.33 | $12.38 | 25,366,200 | — | — |
| 2016-05-05 | $7.07 | $11.94 | 36,821,700 | — | — |
| 2016-05-04 | $7.32 | $12.36 | 29,242,400 | — | — |
| 2016-05-03 | $7.17 | $12.11 | 31,861,200 | — | — |
| 2016-05-02 | $7.58 | $12.80 | 30,110,300 | — | — |
| 2016-04-29 | $7.71 | $13.02 | 36,208,200 | — | — |
| 2016-04-28 | $7.70 | $13.00 | 48,825,300 | — | — |
| 2016-04-27 | $7.58 | $12.80 | 37,500,000 | — | — |
| 2016-04-26 | $7.22 | $12.19 | 23,680,700 | — | — |
| 2016-04-25 | $6.93 | $11.70 | 30,184,100 | — | — |
| 2016-04-22 | $7.20 | $12.16 | 36,979,300 | — | — |
| 2016-04-21 | $6.84 | $11.55 | 37,073,800 | — | — |
| 2016-04-20 | $6.96 | $11.75 | 37,554,600 | — | — |
| 2016-04-19 | $6.97 | $11.77 | 37,249,200 | — | — |
| 2016-04-18 | $6.50 | $10.97 | 42,206,500 | — | — |
| 2016-04-15 | $6.72 | $11.35 | 36,877,200 | — | — |
| 2016-04-14 | $6.60 | $11.14 | 37,906,500 | — | — |
| 2016-04-13 | $6.73 | $11.36 | 50,840,100 | — | — |
| 2016-04-12 | $6.43 | $10.86 | 57,115,900 | — | — |
| 2016-04-11 | $5.89 | $9.94 | 38,371,700 | — | — |
| 2016-04-08 | $5.75 | $9.71 | 32,526,600 | — | — |
| 2016-04-07 | $5.32 | $8.98 | 23,016,500 | — | — |
| 2016-04-06 | $5.32 | $8.98 | 26,816,200 | — | — |
| 2016-04-05 | $5.32 | $8.98 | 22,928,900 | — | — |
| 2016-04-04 | $5.30 | $8.95 | 32,176,700 | — | — |
| 2016-04-01 | $5.87 | $9.91 | 23,294,100 | — | — |
| 2016-03-31 | $5.84 | $9.86 | 23,254,400 | — | — |
| 2016-03-30 | $5.86 | $9.89 | 38,595,900 | — | — |
| 2016-03-29 | $5.83 | $9.84 | 27,248,600 | — | — |
| 2016-03-28 | $5.79 | $9.78 | 25,859,900 | — | — |
| 2016-03-24 | $5.40 | $9.12 | 25,809,700 | — | — |
| 2016-03-23 | $5.36 | $9.05 | 28,306,000 | — | — |
| 2016-03-22 | $5.77 | $9.74 | 30,046,500 | — | — |
| 2016-03-21 | $5.64 | $9.52 | 21,779,000 | — | — |
| 2016-03-18 | $5.57 | $9.40 | 35,802,600 | — | — |
| 2016-03-17 | $5.63 | $9.51 | 54,879,900 | — | — |
| 2016-03-16 | $5.13 | $8.66 | 25,560,900 | — | — |
| 2016-03-15 | $4.79 | $8.09 | 37,693,000 | — | — |
| 2016-03-14 | $5.22 | $8.81 | 28,527,200 | — | — |
| 2016-03-11 | $5.53 | $9.34 | 33,015,500 | — | — |
| 2016-03-10 | $5.35 | $9.03 | 45,918,500 | — | — |
| 2016-03-09 | $5.13 | $8.66 | 40,935,000 | — | — |
| 2016-03-08 | $5.07 | $8.56 | 50,184,500 | — | — |
| 2016-03-07 | $5.22 | $8.81 | 51,392,300 | — | — |
| 2016-03-04 | $5.26 | $8.88 | 94,979,000 | — | — |
| 2016-03-03 | $4.71 | $7.95 | 71,668,800 | — | — |
| 2016-03-02 | $4.11 | $6.94 | 33,665,600 | — | — |
| 2016-03-01 | $3.79 | $6.40 | 30,428,600 | — | — |
| 2016-02-29 | $3.60 | $6.08 | 27,063,100 | — | — |
| 2016-02-26 | $3.38 | $5.71 | 27,302,700 | — | — |
| 2016-02-25 | $3.50 | $5.91 | 22,588,200 | — | — |
| 2016-02-24 | $3.50 | $5.91 | 21,889,500 | — | — |
| 2016-02-23 | $3.54 | $5.98 | 25,703,000 | — | — |
| 2016-02-22 | $3.68 | $6.21 | 32,666,800 | — | — |
| 2016-02-19 | $3.15 | $5.32 | 14,700,800 | — | — |
| 2016-02-18 | $3.23 | $5.45 | 21,282,500 | — | — |
| 2016-02-17 | $3.40 | $5.74 | 34,544,800 | — | — |
| 2016-02-16 | $3.06 | $5.17 | 21,016,900 | — | — |
| 2016-02-12 | $3.12 | $5.27 | 25,935,500 | — | — |
| 2016-02-11 | $2.90 | $4.90 | 28,683,000 | — | — |
| 2016-02-10 | $3.07 | $5.18 | 35,906,900 | — | — |
| 2016-02-09 | $2.99 | $5.05 | 23,652,900 | — | — |
| 2016-02-08 | $3.12 | $5.27 | 14,719,700 | — | — |
| 2016-02-05 | $3.24 | $5.47 | 18,575,100 | — | — |
| 2016-02-04 | $3.43 | $5.79 | 65,151,500 | — | — |
| 2016-02-03 | $3.13 | $5.28 | 23,221,800 | — | — |
| 2016-02-02 | $2.98 | $5.03 | 23,458,600 | — | — |
| 2016-02-01 | $3.29 | $5.55 | 24,648,100 | — | — |
| 2016-01-29 | $3.47 | $5.86 | 38,284,700 | — | — |
| 2016-01-28 | $3.20 | $5.40 | 43,047,000 | — | — |
| 2016-01-27 | $3.13 | $5.28 | 42,501,600 | — | — |
| 2016-01-26 | $2.93 | $4.95 | 23,178,400 | — | — |
| 2016-01-25 | $2.92 | $4.93 | 15,476,500 | — | — |
| 2016-01-22 | $3.03 | $5.12 | 31,278,100 | — | — |
| 2016-01-21 | $2.98 | $5.03 | 27,175,500 | — | — |
| 2016-01-20 | $2.94 | $4.96 | 44,575,300 | — | — |
| 2016-01-19 | $3.01 | $5.08 | 23,457,100 | — | — |
| 2016-01-15 | $3.27 | $5.52 | 32,469,000 | — | — |
| 2016-01-14 | $3.60 | $6.08 | 33,711,000 | — | — |
| 2016-01-13 | $3.35 | $5.66 | 19,845,800 | — | — |
| 2016-01-12 | $3.49 | $5.89 | 43,007,800 | — | — |
| 2016-01-11 | $3.71 | $6.26 | 24,905,500 | — | — |
| 2016-01-08 | $3.75 | $6.33 | 23,281,100 | — | — |
| 2016-01-07 | $3.81 | $6.43 | 27,096,400 | — | — |
| 2016-01-06 | $3.95 | $6.67 | 27,192,700 | — | — |
| 2016-01-05 | $4.18 | $7.06 | 17,745,000 | — | — |
| 2016-01-04 | $4.26 | $7.19 | 22,806,300 | — | — |