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
- 2010-06-09 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 | $9.08 | $9.09 | 4,966,788 | — | — |
| 2016-12-29 | $9.02 | $9.03 | 3,905,359 | — | — |
| 2016-12-28 | $8.95 | $8.96 | 3,897,428 | — | — |
| 2016-12-27 | $9.06 | $9.07 | 3,182,078 | — | — |
| 2016-12-23 | $9.00 | $9.01 | 5,968,378 | — | — |
| 2016-12-22 | $8.79 | $8.81 | 6,493,671 | — | — |
| 2016-12-21 | $9.01 | $9.02 | 3,858,573 | — | — |
| 2016-12-20 | $9.04 | $9.05 | 6,567,666 | — | — |
| 2016-12-19 | $8.82 | $8.84 | 6,980,109 | — | — |
| 2016-12-16 | $8.76 | $8.78 | 11,666,882 | — | — |
| 2016-12-15 | $8.70 | $8.71 | 8,796,446 | — | — |
| 2016-12-14 | $8.47 | $8.48 | 7,060,931 | — | — |
| 2016-12-13 | $8.61 | $8.62 | 7,776,984 | — | — |
| 2016-12-12 | $8.45 | $8.46 | 17,199,122 | — | — |
| 2016-12-09 | $8.38 | $8.39 | 13,591,148 | — | — |
| 2016-12-08 | $8.42 | $8.43 | 12,525,201 | — | — |
| 2016-12-07 | $8.44 | $8.45 | 16,149,641 | — | — |
| 2016-12-06 | $8.24 | $8.25 | 13,685,122 | — | — |
| 2016-12-05 | $8.08 | $8.09 | 17,280,547 | — | — |
| 2016-12-02 | $7.60 | $7.61 | 14,974,258 | — | — |
| 2016-12-01 | $7.71 | $7.72 | 17,186,673 | — | — |
| 2016-11-30 | $7.63 | $7.64 | 12,712,548 | — | — |
| 2016-11-29 | $7.52 | $7.53 | 19,344,168 | — | — |
| 2016-11-28 | $7.62 | $7.63 | 11,863,565 | — | — |
| 2016-11-25 | $7.67 | $7.68 | 3,303,963 | — | — |
| 2016-11-23 | $7.59 | $7.60 | 9,347,642 | — | — |
| 2016-11-22 | $7.56 | $7.57 | 5,710,150 | — | — |
| 2016-11-21 | $7.51 | $7.52 | 6,479,816 | — | — |
| 2016-11-18 | $7.40 | $7.41 | 8,198,262 | — | — |
| 2016-11-17 | $7.44 | $7.45 | 8,592,734 | — | — |
| 2016-11-16 | $7.53 | $7.54 | 10,387,886 | — | — |
| 2016-11-15 | $7.49 | $7.50 | 12,284,241 | — | — |
| 2016-11-14 | $7.03 | $7.04 | 26,430,400 | — | — |
| 2016-11-11 | $7.62 | $7.63 | 21,772,844 | — | — |
| 2016-11-10 | $7.56 | $7.57 | 35,997,316 | — | — |
| 2016-11-09 | $6.89 | $6.90 | 12,018,382 | — | — |
| 2016-11-08 | $7.06 | $7.07 | 6,828,003 | — | — |
| 2016-11-07 | $7.17 | $7.18 | 12,431,126 | — | — |
| 2016-11-04 | $6.72 | $6.73 | 6,057,734 | — | — |
| 2016-11-03 | $6.76 | $6.77 | 7,047,277 | — | — |
| 2016-11-02 | $6.75 | $6.76 | 13,701,287 | — | — |
| 2016-11-01 | $7.21 | $7.22 | 14,995,644 | — | — |
| 2016-10-31 | $7.29 | $7.30 | 10,955,347 | — | — |
| 2016-10-28 | $7.16 | $7.17 | 12,448,696 | — | — |
| 2016-10-27 | $7.17 | $7.18 | 19,048,490 | — | — |
| 2016-10-26 | $6.92 | $6.93 | 22,306,972 | — | — |
| 2016-10-25 | $6.51 | $6.52 | 19,468,363 | — | — |
| 2016-10-24 | $6.48 | $6.49 | 9,814,401 | — | — |
| 2016-10-21 | $6.27 | $6.28 | 2,062,316 | — | — |
| 2016-10-20 | $6.33 | $6.34 | 2,577,168 | — | — |
| 2016-10-19 | $6.31 | $6.32 | 7,323,979 | — | — |
| 2016-10-18 | $6.25 | $6.25 | 3,931,965 | — | — |
| 2016-10-17 | $6.25 | $6.26 | 3,298,642 | — | — |
| 2016-10-14 | $6.27 | $6.28 | 4,640,287 | — | — |
| 2016-10-13 | $6.14 | $6.14 | 12,480,824 | — | — |
| 2016-10-12 | $6.33 | $6.34 | 5,235,258 | — | — |
| 2016-10-11 | $6.47 | $6.48 | 4,887,271 | — | — |
| 2016-10-10 | $6.54 | $6.55 | 3,366,613 | — | — |
| 2016-10-07 | $6.44 | $6.45 | 3,909,074 | — | — |
| 2016-10-06 | $6.49 | $6.50 | 4,376,235 | — | — |
| 2016-10-05 | $6.55 | $6.56 | 5,700,612 | — | — |
| 2016-10-04 | $6.38 | $6.39 | 5,841,674 | — | — |
| 2016-10-03 | $6.43 | $6.44 | 4,775,024 | — | — |
| 2016-09-30 | $6.37 | $6.38 | 7,714,033 | — | — |
| 2016-09-29 | $6.12 | $6.12 | 7,036,233 | — | — |
| 2016-09-28 | $6.21 | $6.21 | 9,800,948 | — | — |
| 2016-09-27 | $6.07 | $6.07 | 7,858,007 | — | — |
| 2016-09-26 | $6.17 | $6.17 | 5,306,542 | — | — |
| 2016-09-23 | $6.40 | $6.41 | 5,110,460 | — | — |
| 2016-09-22 | $6.51 | $6.52 | 5,515,675 | — | — |
| 2016-09-21 | $6.38 | $6.39 | 5,830,027 | — | — |
| 2016-09-20 | $6.28 | $6.29 | 7,200,086 | — | — |
| 2016-09-19 | $6.52 | $6.53 | 5,619,187 | — | — |
| 2016-09-16 | $6.32 | $6.33 | 6,048,799 | — | — |
| 2016-09-15 | $6.49 | $6.50 | 6,398,592 | — | — |
| 2016-09-14 | $6.36 | $6.37 | 3,634,179 | — | — |
| 2016-09-13 | $6.49 | $6.50 | 3,650,745 | — | — |
| 2016-09-12 | $6.68 | $6.69 | 4,499,928 | — | — |
| 2016-09-09 | $6.64 | $6.65 | 3,048,244 | — | — |
| 2016-09-08 | $6.81 | $6.82 | 3,479,262 | — | — |
| 2016-09-07 | $6.91 | $6.92 | 3,184,788 | — | — |
| 2016-09-06 | $6.78 | $6.79 | 3,066,216 | — | — |
| 2016-09-02 | $6.68 | $6.69 | 5,894,283 | — | — |
| 2016-09-01 | $6.78 | $6.79 | 5,148,010 | — | — |
| 2016-08-31 | $6.85 | $6.86 | 5,055,742 | — | — |
| 2016-08-30 | $6.93 | $6.94 | 3,378,862 | — | — |
| 2016-08-29 | $6.81 | $6.82 | 3,563,096 | — | — |
| 2016-08-26 | $6.85 | $6.86 | 3,040,112 | — | — |
| 2016-08-25 | $6.89 | $6.90 | 3,637,392 | — | — |
| 2016-08-24 | $6.84 | $6.85 | 3,191,515 | — | — |
| 2016-08-23 | $6.81 | $6.82 | 3,847,027 | — | — |
| 2016-08-22 | $6.68 | $6.69 | 3,121,737 | — | — |
| 2016-08-19 | $6.67 | $6.68 | 5,535,353 | — | — |
| 2016-08-18 | $6.78 | $6.79 | 2,591,324 | — | — |
| 2016-08-17 | $6.77 | $6.78 | 3,154,668 | — | — |
| 2016-08-16 | $6.78 | $6.79 | 4,385,271 | — | — |
| 2016-08-15 | $6.93 | $6.94 | 2,629,978 | — | — |
| 2016-08-12 | $6.86 | $6.87 | 5,590,874 | — | — |
| 2016-08-11 | $6.88 | $6.89 | 3,080,975 | — | — |
| 2016-08-10 | $6.87 | $6.88 | 3,024,952 | — | — |
| 2016-08-09 | $6.84 | $6.85 | 4,289,891 | — | — |
| 2016-08-08 | $6.74 | $6.75 | 4,438,784 | — | — |
| 2016-08-05 | $6.72 | $6.73 | 2,524,257 | — | — |
| 2016-08-04 | $6.48 | $6.49 | 5,109,356 | — | — |
| 2016-08-03 | $6.59 | $6.60 | 10,212,186 | — | — |
| 2016-08-02 | $6.06 | $6.06 | 7,217,254 | — | — |
| 2016-08-01 | $6.30 | $6.31 | 3,005,574 | — | — |
| 2016-07-29 | $6.38 | $6.39 | 5,075,822 | — | — |
| 2016-07-28 | $6.35 | $6.36 | 9,719,423 | — | — |
| 2016-07-27 | $6.67 | $6.68 | 21,663,308 | — | — |
| 2016-07-26 | $6.97 | $6.98 | 6,574,192 | — | — |
| 2016-07-25 | $6.85 | $6.86 | 4,800,224 | — | — |
| 2016-07-22 | $6.83 | $6.84 | 2,532,490 | — | — |
| 2016-07-21 | $6.88 | $6.89 | 5,801,313 | — | — |
| 2016-07-20 | $6.84 | $6.85 | 10,201,544 | — | — |
| 2016-07-19 | $6.53 | $6.54 | 7,855,396 | — | — |
| 2016-07-18 | $6.70 | $6.71 | 18,718,275 | — | — |
| 2016-07-15 | $6.72 | $6.73 | 3,541,409 | — | — |
| 2016-07-14 | $6.73 | $6.74 | 6,634,332 | — | — |
| 2016-07-13 | $6.53 | $6.54 | 3,340,107 | — | — |
| 2016-07-12 | $6.61 | $6.62 | 6,006,932 | — | — |
| 2016-07-11 | $6.36 | $6.37 | 6,890,854 | — | — |
| 2016-07-08 | $6.10 | $6.10 | 9,842,714 | — | — |
| 2016-07-07 | $5.70 | $5.70 | 4,752,133 | — | — |
| 2016-07-06 | $5.68 | $5.68 | 6,944,568 | — | — |
| 2016-07-05 | $5.66 | $5.66 | 7,859,111 | — | — |
| 2016-07-01 | $6.22 | $6.22 | 4,779,642 | — | — |
| 2016-06-30 | $6.10 | $6.10 | 5,739,768 | — | — |
| 2016-06-29 | $5.98 | $5.98 | 5,570,594 | — | — |
| 2016-06-28 | $6.04 | $6.04 | 5,504,229 | — | — |
| 2016-06-27 | $5.94 | $5.94 | 6,433,331 | — | — |
| 2016-06-24 | $6.28 | $6.29 | 13,907,810 | — | — |
| 2016-06-23 | $7.16 | $7.17 | 3,908,371 | — | — |
| 2016-06-22 | $6.89 | $6.90 | 4,606,854 | — | — |
| 2016-06-21 | $7.03 | $7.04 | 2,544,538 | — | — |
| 2016-06-20 | $7.01 | $7.02 | 5,638,966 | — | — |
| 2016-06-17 | $6.73 | $6.74 | 4,885,665 | — | — |
| 2016-06-16 | $6.53 | $6.54 | 5,521,498 | — | — |
| 2016-06-15 | $6.53 | $6.54 | 5,940,668 | — | — |
| 2016-06-14 | $6.56 | $6.57 | 8,362,918 | — | — |
| 2016-06-13 | $6.61 | $6.62 | 5,802,016 | — | — |
| 2016-06-10 | $6.84 | $6.85 | 6,785,032 | — | — |
| 2016-06-09 | $7.12 | $7.13 | 4,436,776 | — | — |
| 2016-06-08 | $7.24 | $7.25 | 3,266,213 | — | — |
| 2016-06-07 | $7.25 | $7.26 | 4,939,981 | — | — |
| 2016-06-06 | $6.98 | $6.99 | 3,458,680 | — | — |
| 2016-06-03 | $6.97 | $6.98 | 4,244,310 | — | — |
| 2016-06-02 | $7.10 | $7.11 | 3,092,722 | — | — |
| 2016-06-01 | $7.01 | $7.02 | 7,599,878 | — | — |
| 2016-05-31 | $7.14 | $7.15 | 7,928,186 | — | — |
| 2016-05-27 | $6.89 | $6.90 | 4,553,341 | — | — |
| 2016-05-26 | $7.06 | $7.07 | 4,279,851 | — | — |
| 2016-05-25 | $7.11 | $7.12 | 6,840,352 | — | — |
| 2016-05-24 | $6.90 | $6.91 | 8,039,831 | — | — |
| 2016-05-23 | $6.65 | $6.66 | 13,694,761 | — | — |
| 2016-05-20 | $7.01 | $7.02 | 6,920,672 | — | — |
| 2016-05-19 | $6.79 | $6.80 | 11,576,020 | — | — |
| 2016-05-18 | $7.02 | $7.03 | 8,813,815 | — | — |
| 2016-05-17 | $6.99 | $7.00 | 12,692,367 | — | — |
| 2016-05-16 | $7.49 | $7.50 | 6,820,674 | — | — |
| 2016-05-13 | $7.62 | $7.63 | 4,030,458 | — | — |
| 2016-05-12 | $7.59 | $7.60 | 4,229,049 | — | — |
| 2016-05-11 | $7.57 | $7.58 | 3,419,524 | — | — |
| 2016-05-10 | $7.79 | $7.80 | 3,292,819 | — | — |
| 2016-05-09 | $7.56 | $7.57 | 5,236,864 | — | — |
| 2016-05-06 | $7.69 | $7.70 | 3,553,156 | — | — |
| 2016-05-05 | $7.62 | $7.63 | 10,899,424 | — | — |
| 2016-05-04 | $7.80 | $7.81 | 7,099,184 | — | — |
| 2016-05-03 | $7.93 | $7.94 | 10,804,245 | — | — |
| 2016-05-02 | $8.18 | $8.19 | 5,719,085 | — | — |
| 2016-04-29 | $8.02 | $8.03 | 8,132,096 | — | — |
| 2016-04-28 | $8.19 | $8.20 | 7,889,326 | — | — |
| 2016-04-27 | $8.10 | $8.11 | 6,165,112 | — | — |
| 2016-04-26 | $7.97 | $7.98 | 7,726,873 | — | — |
| 2016-04-25 | $8.11 | $8.12 | 6,520,489 | — | — |
| 2016-04-22 | $7.94 | $7.95 | 10,015,835 | — | — |
| 2016-04-21 | $8.12 | $8.13 | 6,744,290 | — | — |
| 2016-04-20 | $8.10 | $8.11 | 14,461,880 | — | — |
| 2016-04-19 | $7.97 | $7.98 | 8,723,684 | — | — |
| 2016-04-18 | $7.69 | $7.70 | 4,266,540 | — | — |
| 2016-04-15 | $7.45 | $7.46 | 5,913,664 | — | — |
| 2016-04-14 | $7.51 | $7.52 | 6,539,156 | — | — |
| 2016-04-13 | $7.56 | $7.57 | 4,302,159 | — | — |
| 2016-04-12 | $7.25 | $7.26 | 4,332,227 | — | — |
| 2016-04-11 | $7.30 | $7.31 | 3,098,700 | — | — |
| 2016-04-08 | $7.15 | $7.15 | 5,314,508 | — | — |
| 2016-04-07 | $6.86 | $6.87 | 6,385,987 | — | — |
| 2016-04-06 | $7.20 | $7.20 | 8,357,713 | — | — |
| 2016-04-05 | $7.29 | $7.30 | 7,431,432 | — | — |
| 2016-04-04 | $7.62 | $7.63 | 3,387,280 | — | — |
| 2016-04-01 | $7.66 | $7.67 | 4,921,495 | — | — |
| 2016-03-31 | $7.99 | $8.00 | 3,762,030 | — | — |
| 2016-03-30 | $8.08 | $8.09 | 6,925,913 | — | — |
| 2016-03-29 | $7.75 | $7.76 | 4,301,553 | — | — |
| 2016-03-28 | $7.59 | $7.60 | 2,638,890 | — | — |
| 2016-03-24 | $7.55 | $7.56 | 4,154,539 | — | — |
| 2016-03-23 | $7.70 | $7.71 | 4,828,161 | — | — |
| 2016-03-22 | $7.91 | $7.92 | 1,873,750 | — | — |
| 2016-03-21 | $7.92 | $7.93 | 3,321,795 | — | — |
| 2016-03-18 | $8.00 | $8.01 | 5,622,159 | — | — |
| 2016-03-17 | $7.76 | $7.77 | 1,502,935 | — | — |
| 2016-03-16 | $7.76 | $7.77 | 3,716,322 | — | — |
| 2016-03-15 | $7.53 | $7.54 | 2,931,607 | — | — |
| 2016-03-14 | $7.70 | $7.71 | 3,147,840 | — | — |
| 2016-03-11 | $7.53 | $7.54 | 2,640,605 | — | — |
| 2016-03-10 | $7.21 | $7.21 | 5,293,622 | — | — |
| 2016-03-09 | $7.33 | $7.34 | 5,280,706 | — | — |
| 2016-03-08 | $7.24 | $7.25 | 5,774,420 | — | — |
| 2016-03-07 | $7.60 | $7.61 | 3,267,711 | — | — |
| 2016-03-04 | $7.67 | $7.68 | 6,623,510 | — | — |
| 2016-03-03 | $7.61 | $7.62 | 5,886,522 | — | — |
| 2016-03-02 | $7.40 | $7.41 | 5,397,248 | — | — |
| 2016-03-01 | $7.27 | $7.28 | 6,784,146 | — | — |
| 2016-02-29 | $6.79 | $6.80 | 6,536,936 | — | — |
| 2016-02-26 | $6.64 | $6.65 | 7,935,135 | — | — |
| 2016-02-25 | $6.34 | $6.35 | 5,422,675 | — | — |
| 2016-02-24 | $6.15 | $6.16 | 3,989,665 | — | — |
| 2016-02-23 | $6.25 | $6.26 | 5,267,488 | — | — |
| 2016-02-22 | $6.47 | $6.48 | 4,636,750 | — | — |
| 2016-02-19 | $6.27 | $6.28 | 2,647,971 | — | — |
| 2016-02-18 | $6.38 | $6.39 | 3,454,178 | — | — |
| 2016-02-17 | $6.49 | $6.50 | 7,782,975 | — | — |
| 2016-02-16 | $6.24 | $6.25 | 4,127,699 | — | — |
| 2016-02-12 | $6.06 | $6.06 | 4,766,409 | — | — |
| 2016-02-11 | $5.94 | $5.94 | 6,166,222 | — | — |
| 2016-02-10 | $6.12 | $6.13 | 6,756,600 | — | — |
| 2016-02-09 | $5.83 | $5.83 | 9,120,128 | — | — |
| 2016-02-08 | $6.03 | $6.03 | 8,233,099 | — | — |
| 2016-02-05 | $6.52 | $6.53 | 8,753,148 | — | — |
| 2016-02-04 | $6.59 | $6.60 | 7,771,876 | — | — |
| 2016-02-03 | $6.61 | $6.62 | 16,846,497 | — | — |
| 2016-02-02 | $6.66 | $6.67 | 12,829,891 | — | — |
| 2016-02-01 | $6.95 | $6.96 | 5,946,155 | — | — |
| 2016-01-29 | $6.98 | $6.99 | 6,533,001 | — | — |
| 2016-01-28 | $7.04 | $7.04 | 7,012,487 | — | — |
| 2016-01-27 | $7.38 | $7.39 | 5,971,481 | — | — |
| 2016-01-26 | $7.54 | $7.55 | 8,183,051 | — | — |
| 2016-01-25 | $7.04 | $7.04 | 9,475,505 | — | — |
| 2016-01-22 | $7.22 | $7.23 | 6,573,160 | — | — |
| 2016-01-21 | $7.04 | $7.04 | 7,448,586 | — | — |
| 2016-01-20 | $6.83 | $6.84 | 9,691,032 | — | — |
| 2016-01-19 | $7.06 | $7.06 | 8,106,164 | — | — |
| 2016-01-15 | $7.27 | $7.28 | 9,047,479 | — | — |
| 2016-01-14 | $7.46 | $7.47 | 19,013,065 | — | — |
| 2016-01-13 | $7.79 | $7.80 | 11,143,011 | — | — |
| 2016-01-12 | $8.12 | $8.13 | 8,051,778 | — | — |
| 2016-01-11 | $8.04 | $8.05 | 11,243,308 | — | — |
| 2016-01-08 | $7.92 | $7.93 | 13,147,632 | — | — |
| 2016-01-07 | $8.19 | $8.20 | 10,865,733 | — | — |
| 2016-01-06 | $8.46 | $8.47 | 13,306,754 | — | — |
| 2016-01-05 | $8.99 | $9.00 | 7,397,529 | — | — |
| 2016-01-04 | $8.92 | $8.93 | 12,591,661 | — | — |