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
- 1987-07-30 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 | $5.18 | $25.71 | 5,965,100 | — | — |
| 2016-12-29 | $5.06 | $25.11 | 3,980,400 | — | — |
| 2016-12-28 | $5.04 | $25.02 | 4,192,100 | — | — |
| 2016-12-27 | $5.11 | $25.36 | 2,263,400 | — | — |
| 2016-12-23 | $5.12 | $25.41 | 1,877,400 | — | — |
| 2016-12-22 | $5.11 | $25.36 | 3,279,400 | — | — |
| 2016-12-21 | $5.15 | $25.56 | 3,162,500 | — | — |
| 2016-12-20 | $5.15 | $25.56 | 3,825,700 | — | — |
| 2016-12-19 | $5.07 | $25.16 | 5,238,900 | — | — |
| 2016-12-16 | $5.15 | $25.56 | 7,851,000 | — | — |
| 2016-12-15 | $5.14 | $25.51 | 7,676,500 | — | — |
| 2016-12-14 | $5.10 | $25.31 | 9,654,200 | — | — |
| 2016-12-13 | $5.23 | $25.96 | 5,525,000 | — | — |
| 2016-12-12 | $5.12 | $25.41 | 5,642,800 | — | — |
| 2016-12-09 | $5.12 | $25.41 | 4,472,000 | — | — |
| 2016-12-08 | $5.20 | $25.81 | 9,688,600 | — | — |
| 2016-12-07 | $5.04 | $25.02 | 6,919,100 | — | — |
| 2016-12-06 | $4.93 | $24.47 | 9,453,200 | — | — |
| 2016-12-05 | $4.66 | $23.13 | 6,556,400 | — | — |
| 2016-12-02 | $4.52 | $22.43 | 6,382,700 | — | — |
| 2016-12-01 | $4.58 | $22.73 | 6,221,400 | — | — |
| 2016-11-30 | $4.52 | $22.43 | 4,276,500 | — | — |
| 2016-11-29 | $4.48 | $22.24 | 5,383,300 | — | — |
| 2016-11-28 | $4.41 | $21.89 | 4,708,100 | — | — |
| 2016-11-25 | $4.50 | $22.34 | 1,592,800 | — | — |
| 2016-11-23 | $4.53 | $22.48 | 3,105,900 | — | — |
| 2016-11-22 | $4.57 | $22.68 | 3,177,000 | — | — |
| 2016-11-21 | $4.52 | $22.43 | 3,887,200 | — | — |
| 2016-11-18 | $4.48 | $22.24 | 3,590,700 | — | — |
| 2016-11-17 | $4.58 | $22.73 | 2,792,800 | — | — |
| 2016-11-16 | $4.58 | $22.73 | 6,730,200 | — | — |
| 2016-11-15 | $4.69 | $23.28 | 5,266,300 | — | — |
| 2016-11-14 | $4.60 | $22.83 | 8,280,800 | — | — |
| 2016-11-11 | $4.59 | $22.78 | 9,547,200 | — | — |
| 2016-11-10 | $4.83 | $23.97 | 21,888,500 | — | — |
| 2016-11-09 | $4.80 | $23.82 | 10,532,600 | — | — |
| 2016-11-08 | $4.83 | $23.97 | 3,209,300 | — | — |
| 2016-11-07 | $4.82 | $23.92 | 4,417,900 | — | — |
| 2016-11-04 | $4.70 | $23.33 | 4,863,900 | — | — |
| 2016-11-03 | $4.79 | $23.77 | 7,213,900 | — | — |
| 2016-11-02 | $4.73 | $23.48 | 7,752,000 | — | — |
| 2016-11-01 | $4.79 | $23.77 | 7,553,600 | — | — |
| 2016-10-31 | $4.84 | $24.02 | 5,119,100 | — | — |
| 2016-10-28 | $4.86 | $24.12 | 5,075,000 | — | — |
| 2016-10-27 | $4.90 | $24.32 | 5,031,400 | — | — |
| 2016-10-26 | $4.79 | $23.77 | 5,336,900 | — | — |
| 2016-10-25 | $4.77 | $23.68 | 5,019,600 | — | — |
| 2016-10-24 | $4.84 | $24.02 | 7,262,900 | — | — |
| 2016-10-21 | $4.67 | $23.18 | 10,593,100 | — | — |
| 2016-10-20 | $4.64 | $23.03 | 10,387,500 | — | — |
| 2016-10-19 | $4.56 | $22.63 | 2,969,000 | — | — |
| 2016-10-18 | $4.48 | $22.24 | 3,870,400 | — | — |
| 2016-10-17 | $4.38 | $21.74 | 2,330,200 | — | — |
| 2016-10-14 | $4.36 | $21.64 | 2,544,600 | — | — |
| 2016-10-13 | $4.28 | $21.24 | 2,556,400 | — | — |
| 2016-10-12 | $4.40 | $21.59 | 1,908,600 | — | — |
| 2016-10-11 | $4.38 | $21.49 | 4,351,900 | — | — |
| 2016-10-10 | $4.42 | $21.69 | 3,255,400 | — | — |
| 2016-10-07 | $4.43 | $21.74 | 4,760,000 | — | — |
| 2016-10-06 | $4.54 | $22.28 | 5,619,700 | — | — |
| 2016-10-05 | $4.49 | $22.03 | 7,604,900 | — | — |
| 2016-10-04 | $4.39 | $21.54 | 6,744,600 | — | — |
| 2016-10-03 | $4.41 | $21.64 | 2,289,300 | — | — |
| 2016-09-30 | $4.41 | $21.64 | 7,511,400 | — | — |
| 2016-09-29 | $4.27 | $20.95 | 10,241,800 | — | — |
| 2016-09-28 | $4.43 | $21.74 | 4,912,500 | — | — |
| 2016-09-27 | $4.35 | $21.35 | 4,596,100 | — | — |
| 2016-09-26 | $4.33 | $21.25 | 5,075,100 | — | — |
| 2016-09-23 | $4.43 | $21.74 | 4,115,400 | — | — |
| 2016-09-22 | $4.57 | $22.43 | 3,828,900 | — | — |
| 2016-09-21 | $4.51 | $22.13 | 4,324,300 | — | — |
| 2016-09-20 | $4.32 | $21.20 | 3,222,800 | — | — |
| 2016-09-19 | $4.33 | $21.25 | 2,848,900 | — | — |
| 2016-09-16 | $4.33 | $21.25 | 4,182,200 | — | — |
| 2016-09-15 | $4.47 | $21.93 | 5,384,100 | — | — |
| 2016-09-14 | $4.40 | $21.59 | 4,760,000 | — | — |
| 2016-09-13 | $4.47 | $21.93 | 5,487,000 | — | — |
| 2016-09-12 | $4.65 | $22.82 | 16,993,500 | — | — |
| 2016-09-09 | $4.65 | $22.82 | 15,042,000 | — | — |
| 2016-09-08 | $4.73 | $23.21 | 8,709,100 | — | — |
| 2016-09-07 | $4.61 | $22.62 | 3,284,200 | — | — |
| 2016-09-06 | $4.57 | $22.43 | 3,753,900 | — | — |
| 2016-09-02 | $4.56 | $22.38 | 5,144,100 | — | — |
| 2016-09-01 | $4.52 | $22.18 | 6,389,800 | — | — |
| 2016-08-31 | $4.48 | $21.98 | 7,277,300 | — | — |
| 2016-08-30 | $4.37 | $21.44 | 3,664,400 | — | — |
| 2016-08-29 | $4.32 | $21.20 | 2,877,100 | — | — |
| 2016-08-26 | $4.31 | $21.15 | 5,166,900 | — | — |
| 2016-08-25 | $4.32 | $21.20 | 2,986,900 | — | — |
| 2016-08-24 | $4.32 | $21.20 | 3,888,200 | — | — |
| 2016-08-23 | $4.26 | $20.90 | 4,066,800 | — | — |
| 2016-08-22 | $4.16 | $20.41 | 2,442,200 | — | — |
| 2016-08-19 | $4.15 | $20.36 | 4,951,800 | — | — |
| 2016-08-18 | $4.21 | $20.66 | 3,069,500 | — | — |
| 2016-08-17 | $4.23 | $20.76 | 3,864,200 | — | — |
| 2016-08-16 | $4.28 | $21.00 | 3,483,000 | — | — |
| 2016-08-15 | $4.28 | $21.00 | 3,824,300 | — | — |
| 2016-08-12 | $4.29 | $21.05 | 3,095,300 | — | — |
| 2016-08-11 | $4.28 | $21.00 | 3,474,800 | — | — |
| 2016-08-10 | $4.26 | $20.90 | 4,263,700 | — | — |
| 2016-08-09 | $4.21 | $20.66 | 3,857,500 | — | — |
| 2016-08-08 | $4.19 | $20.56 | 6,011,500 | — | — |
| 2016-08-05 | $4.13 | $20.27 | 5,539,800 | — | — |
| 2016-08-04 | $4.02 | $19.73 | 8,096,900 | — | — |
| 2016-08-03 | $3.98 | $19.53 | 8,919,700 | — | — |
| 2016-08-02 | $3.95 | $19.38 | 12,023,000 | — | — |
| 2016-08-01 | $4.11 | $20.17 | 6,467,600 | — | — |
| 2016-07-29 | $4.24 | $20.81 | 5,779,800 | — | — |
| 2016-07-28 | $4.13 | $20.27 | 7,158,400 | — | — |
| 2016-07-27 | $4.25 | $20.85 | 7,475,900 | — | — |
| 2016-07-26 | $4.13 | $19.97 | 5,560,500 | — | — |
| 2016-07-25 | $4.14 | $20.01 | 3,062,100 | — | — |
| 2016-07-22 | $4.25 | $20.55 | 5,039,900 | — | — |
| 2016-07-21 | $4.23 | $20.45 | 6,111,600 | — | — |
| 2016-07-20 | $4.20 | $20.31 | 5,391,000 | — | — |
| 2016-07-19 | $4.14 | $20.01 | 7,023,400 | — | — |
| 2016-07-18 | $4.21 | $20.35 | 3,467,500 | — | — |
| 2016-07-15 | $4.22 | $20.40 | 3,271,700 | — | — |
| 2016-07-14 | $4.26 | $20.60 | 8,063,500 | — | — |
| 2016-07-13 | $4.13 | $19.97 | 7,867,100 | — | — |
| 2016-07-12 | $4.21 | $20.35 | 9,792,300 | — | — |
| 2016-07-11 | $3.96 | $19.14 | 9,371,500 | — | — |
| 2016-07-08 | $3.90 | $18.85 | 7,416,000 | — | — |
| 2016-07-07 | $3.73 | $18.03 | 7,216,300 | — | — |
| 2016-07-06 | $3.78 | $18.27 | 18,174,700 | — | — |
| 2016-07-05 | $3.74 | $18.08 | 7,840,900 | — | — |
| 2016-07-01 | $3.91 | $18.90 | 16,826,900 | — | — |
| 2016-06-30 | $3.92 | $18.95 | 16,019,100 | — | — |
| 2016-06-29 | $3.89 | $18.81 | 14,605,400 | — | — |
| 2016-06-28 | $3.84 | $18.56 | 21,220,600 | — | — |
| 2016-06-27 | $3.69 | $17.84 | 21,332,000 | — | — |
| 2016-06-24 | $3.83 | $18.52 | 79,022,700 | — | — |
| 2016-06-23 | $4.80 | $23.21 | 9,123,200 | — | — |
| 2016-06-22 | $4.53 | $21.90 | 6,209,100 | — | — |
| 2016-06-21 | $4.54 | $21.95 | 6,222,300 | — | — |
| 2016-06-20 | $4.41 | $21.32 | 6,180,900 | — | — |
| 2016-06-17 | $4.34 | $20.98 | 6,702,200 | — | — |
| 2016-06-16 | $4.19 | $20.26 | 7,809,400 | — | — |
| 2016-06-15 | $4.11 | $19.87 | 7,019,100 | — | — |
| 2016-06-14 | $4.09 | $19.77 | 9,573,900 | — | — |
| 2016-06-13 | $4.17 | $20.16 | 8,369,700 | — | — |
| 2016-06-10 | $4.32 | $20.89 | 6,911,100 | — | — |
| 2016-06-09 | $4.59 | $22.19 | 4,627,800 | — | — |
| 2016-06-08 | $4.63 | $22.38 | 2,701,200 | — | — |
| 2016-06-07 | $4.66 | $22.53 | 3,139,300 | — | — |
| 2016-06-06 | $4.60 | $22.24 | 6,777,500 | — | — |
| 2016-06-03 | $4.59 | $22.19 | 8,377,200 | — | — |
| 2016-06-02 | $4.71 | $22.77 | 6,135,500 | — | — |
| 2016-06-01 | $4.67 | $22.58 | 4,222,800 | — | — |
| 2016-05-31 | $4.75 | $22.96 | 5,450,700 | — | — |
| 2016-05-27 | $4.86 | $23.50 | 2,510,000 | — | — |
| 2016-05-26 | $4.85 | $23.45 | 3,470,900 | — | — |
| 2016-05-25 | $4.94 | $23.88 | 5,986,800 | — | — |
| 2016-05-24 | $4.66 | $22.53 | 3,157,800 | — | — |
| 2016-05-23 | $4.55 | $22.00 | 2,699,300 | — | — |
| 2016-05-20 | $4.62 | $22.34 | 4,204,000 | — | — |
| 2016-05-19 | $4.60 | $22.24 | 5,317,800 | — | — |
| 2016-05-18 | $4.66 | $22.53 | 6,646,400 | — | — |
| 2016-05-17 | $4.56 | $22.05 | 5,952,700 | — | — |
| 2016-05-16 | $4.59 | $22.19 | 2,982,100 | — | — |
| 2016-05-13 | $4.52 | $21.85 | 5,299,700 | — | — |
| 2016-05-12 | $4.60 | $22.24 | 5,493,500 | — | — |
| 2016-05-11 | $4.60 | $22.24 | 4,626,400 | — | — |
| 2016-05-10 | $4.65 | $22.48 | 3,474,900 | — | — |
| 2016-05-09 | $4.51 | $21.80 | 6,413,100 | — | — |
| 2016-05-06 | $4.64 | $22.43 | 3,987,800 | — | — |
| 2016-05-05 | $4.58 | $22.14 | 7,974,400 | — | — |
| 2016-05-04 | $4.66 | $22.53 | 7,443,700 | — | — |
| 2016-05-03 | $4.79 | $23.16 | 4,161,500 | — | — |
| 2016-05-02 | $5.02 | $24.27 | 3,685,000 | — | — |
| 2016-04-29 | $5.03 | $24.32 | 6,308,600 | — | — |
| 2016-04-28 | $5.16 | $24.95 | 9,601,200 | — | — |
| 2016-04-27 | $5.19 | $24.82 | 5,924,900 | — | — |
| 2016-04-26 | $5.11 | $24.43 | 5,621,800 | — | — |
| 2016-04-25 | $4.90 | $23.43 | 5,604,900 | — | — |
| 2016-04-22 | $5.01 | $23.96 | 5,266,000 | — | — |
| 2016-04-21 | $4.95 | $23.67 | 11,866,800 | — | — |
| 2016-04-20 | $4.86 | $23.24 | 15,870,000 | — | — |
| 2016-04-19 | $4.73 | $22.62 | 6,930,500 | — | — |
| 2016-04-18 | $4.63 | $22.14 | 4,457,300 | — | — |
| 2016-04-15 | $4.55 | $21.76 | 2,576,000 | — | — |
| 2016-04-14 | $4.57 | $21.85 | 7,490,200 | — | — |
| 2016-04-13 | $4.56 | $21.80 | 7,526,300 | — | — |
| 2016-04-12 | $4.27 | $20.42 | 6,365,900 | — | — |
| 2016-04-11 | $4.21 | $20.13 | 4,064,000 | — | — |
| 2016-04-08 | $4.13 | $19.75 | 3,731,200 | — | — |
| 2016-04-07 | $4.00 | $19.13 | 4,178,500 | — | — |
| 2016-04-06 | $4.14 | $19.80 | 5,414,100 | — | — |
| 2016-04-05 | $4.10 | $19.60 | 8,408,300 | — | — |
| 2016-04-04 | $4.26 | $20.37 | 5,740,500 | — | — |
| 2016-04-01 | $4.33 | $20.70 | 4,910,200 | — | — |
| 2016-03-31 | $4.36 | $20.85 | 4,493,900 | — | — |
| 2016-03-30 | $4.45 | $21.28 | 4,260,600 | — | — |
| 2016-03-29 | $4.47 | $21.37 | 5,410,100 | — | — |
| 2016-03-28 | $4.46 | $21.33 | 1,832,200 | — | — |
| 2016-03-24 | $4.42 | $21.13 | 11,460,800 | — | — |
| 2016-03-23 | $4.49 | $21.47 | 3,467,700 | — | — |
| 2016-03-22 | $4.64 | $22.19 | 6,254,200 | — | — |
| 2016-03-21 | $4.71 | $22.52 | 7,105,100 | — | — |
| 2016-03-18 | $4.79 | $22.90 | 9,005,300 | — | — |
| 2016-03-17 | $4.77 | $22.81 | 4,490,400 | — | — |
| 2016-03-16 | $4.71 | $22.52 | 4,934,400 | — | — |
| 2016-03-15 | $4.76 | $22.76 | 8,999,200 | — | — |
| 2016-03-14 | $4.96 | $23.72 | 6,752,500 | — | — |
| 2016-03-11 | $4.93 | $23.57 | 11,814,300 | — | — |
| 2016-03-10 | $4.62 | $22.09 | 11,735,400 | — | — |
| 2016-03-09 | $4.49 | $21.47 | 4,387,100 | — | — |
| 2016-03-08 | $4.52 | $21.61 | 7,097,800 | — | — |
| 2016-03-07 | $4.49 | $21.47 | 4,463,700 | — | — |
| 2016-03-04 | $4.50 | $21.52 | 5,942,900 | — | — |
| 2016-03-03 | $4.45 | $21.28 | 3,530,100 | — | — |
| 2016-03-02 | $4.38 | $20.94 | 11,311,100 | — | — |
| 2016-03-01 | $4.16 | $19.89 | 5,607,400 | — | — |
| 2016-02-29 | $3.99 | $19.08 | 3,347,300 | — | — |
| 2016-02-26 | $3.97 | $18.98 | 4,199,500 | — | — |
| 2016-02-25 | $3.86 | $18.46 | 4,077,700 | — | — |
| 2016-02-24 | $3.80 | $18.17 | 6,567,200 | — | — |
| 2016-02-23 | $3.93 | $18.79 | 6,803,300 | — | — |
| 2016-02-22 | $4.02 | $19.22 | 3,237,600 | — | — |
| 2016-02-19 | $3.86 | $18.46 | 6,609,300 | — | — |
| 2016-02-18 | $3.95 | $18.89 | 5,181,500 | — | — |
| 2016-02-17 | $4.17 | $19.94 | 6,908,200 | — | — |
| 2016-02-16 | $3.99 | $19.08 | 3,343,200 | — | — |
| 2016-02-12 | $3.88 | $18.55 | 4,758,200 | — | — |
| 2016-02-11 | $3.74 | $17.88 | 5,879,600 | — | — |
| 2016-02-10 | $3.92 | $18.74 | 5,797,000 | — | — |
| 2016-02-09 | $3.82 | $18.27 | 8,305,400 | — | — |
| 2016-02-08 | $3.90 | $18.65 | 7,609,800 | — | — |
| 2016-02-05 | $4.12 | $19.70 | 5,370,700 | — | — |
| 2016-02-04 | $4.07 | $19.46 | 5,024,800 | — | — |
| 2016-02-03 | $3.86 | $18.46 | 8,411,700 | — | — |
| 2016-02-02 | $3.85 | $18.41 | 10,989,300 | — | — |
| 2016-02-01 | $4.12 | $19.70 | 4,785,300 | — | — |
| 2016-01-29 | $4.19 | $20.03 | 4,259,200 | — | — |
| 2016-01-28 | $4.12 | $19.70 | 5,834,400 | — | — |
| 2016-01-27 | $4.17 | $19.94 | 5,831,700 | — | — |
| 2016-01-26 | $4.29 | $20.25 | 6,761,700 | — | — |
| 2016-01-25 | $4.12 | $19.45 | 6,007,800 | — | — |
| 2016-01-22 | $4.32 | $20.39 | 4,590,300 | — | — |
| 2016-01-21 | $4.12 | $19.45 | 6,936,800 | — | — |
| 2016-01-20 | $4.06 | $19.16 | 10,034,700 | — | — |
| 2016-01-19 | $4.21 | $19.87 | 5,574,300 | — | — |
| 2016-01-15 | $4.30 | $20.30 | 4,495,700 | — | — |
| 2016-01-14 | $4.47 | $21.10 | 6,639,100 | — | — |
| 2016-01-13 | $4.36 | $20.58 | 6,025,500 | — | — |
| 2016-01-12 | $4.48 | $21.15 | 5,528,000 | — | — |
| 2016-01-11 | $4.43 | $20.91 | 7,421,200 | — | — |
| 2016-01-08 | $4.29 | $20.25 | 11,567,300 | — | — |
| 2016-01-07 | $4.42 | $20.86 | 6,652,700 | — | — |
| 2016-01-06 | $4.51 | $21.29 | 7,767,400 | — | — |
| 2016-01-05 | $4.70 | $22.18 | 7,419,400 | — | — |
| 2016-01-04 | $4.79 | $22.61 | 8,473,400 | — | — |