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
- 2002-03-21 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 | $7.62 | $12.84 | 14,623,300 | — | — |
| 2016-12-29 | $7.91 | $13.33 | 25,083,500 | — | — |
| 2016-12-28 | $8.02 | $13.52 | 22,012,700 | — | — |
| 2016-12-27 | $7.90 | $13.31 | 15,143,700 | — | — |
| 2016-12-23 | $7.71 | $12.99 | 20,262,600 | — | — |
| 2016-12-22 | $7.79 | $13.13 | 20,751,300 | — | — |
| 2016-12-21 | $7.91 | $13.33 | 14,345,400 | — | — |
| 2016-12-20 | $7.90 | $13.31 | 19,822,800 | — | — |
| 2016-12-19 | $7.72 | $13.01 | 37,517,400 | — | — |
| 2016-12-16 | $8.17 | $13.77 | 30,734,100 | — | — |
| 2016-12-15 | $8.45 | $14.24 | 35,684,800 | — | — |
| 2016-12-14 | $8.28 | $13.95 | 38,042,900 | — | — |
| 2016-12-13 | $8.49 | $14.31 | 30,186,600 | — | — |
| 2016-12-12 | $8.80 | $14.83 | 31,607,000 | — | — |
| 2016-12-09 | $8.78 | $14.80 | 26,109,200 | — | — |
| 2016-12-08 | $8.94 | $15.07 | 37,289,100 | — | — |
| 2016-12-07 | $9.16 | $15.44 | 43,931,300 | — | — |
| 2016-12-06 | $8.81 | $14.85 | 34,440,600 | — | — |
| 2016-12-05 | $8.66 | $14.59 | 36,695,400 | — | — |
| 2016-12-02 | $8.44 | $14.22 | 39,886,600 | — | — |
| 2016-12-01 | $8.21 | $13.75 | 54,459,600 | — | — |
| 2016-11-30 | $8.49 | $14.22 | 43,212,700 | — | — |
| 2016-11-29 | $8.55 | $14.32 | 51,248,300 | — | — |
| 2016-11-28 | $9.10 | $15.24 | 61,928,500 | — | — |
| 2016-11-25 | $8.42 | $14.10 | 24,372,900 | — | — |
| 2016-11-23 | $8.39 | $14.05 | 40,948,800 | — | — |
| 2016-11-22 | $8.29 | $13.89 | 53,670,800 | — | — |
| 2016-11-21 | $7.66 | $12.83 | 36,040,700 | — | — |
| 2016-11-18 | $7.24 | $12.13 | 28,474,800 | — | — |
| 2016-11-17 | $7.31 | $12.25 | 26,517,200 | — | — |
| 2016-11-16 | $7.31 | $12.25 | 21,640,600 | — | — |
| 2016-11-15 | $7.32 | $12.26 | 28,917,900 | — | — |
| 2016-11-14 | $7.69 | $12.88 | 43,153,500 | — | — |
| 2016-11-11 | $7.69 | $12.88 | 59,338,100 | — | — |
| 2016-11-10 | $8.00 | $13.40 | 51,736,800 | — | — |
| 2016-11-09 | $7.76 | $13.00 | 65,108,800 | — | — |
| 2016-11-08 | $7.54 | $12.63 | 44,753,200 | — | — |
| 2016-11-07 | $7.17 | $12.01 | 32,529,000 | — | — |
| 2016-11-04 | $6.67 | $11.17 | 24,528,800 | — | — |
| 2016-11-03 | $6.76 | $11.32 | 29,597,700 | — | — |
| 2016-11-02 | $6.72 | $11.26 | 27,616,800 | — | — |
| 2016-11-01 | $6.90 | $11.56 | 34,997,300 | — | — |
| 2016-10-31 | $6.92 | $11.59 | 23,959,200 | — | — |
| 2016-10-28 | $6.90 | $11.56 | 29,352,400 | — | — |
| 2016-10-27 | $6.95 | $11.64 | 42,385,200 | — | — |
| 2016-10-26 | $6.91 | $11.58 | 46,194,500 | — | — |
| 2016-10-25 | $6.79 | $11.37 | 56,115,700 | — | — |
| 2016-10-24 | $6.49 | $10.87 | 34,526,300 | — | — |
| 2016-10-21 | $6.26 | $10.49 | 45,185,600 | — | — |
| 2016-10-20 | $6.03 | $10.10 | 26,151,200 | — | — |
| 2016-10-19 | $5.84 | $9.78 | 15,130,100 | — | — |
| 2016-10-18 | $5.84 | $9.78 | 23,689,000 | — | — |
| 2016-10-17 | $5.68 | $9.51 | 13,345,200 | — | — |
| 2016-10-14 | $5.58 | $9.35 | 29,115,100 | — | — |
| 2016-10-13 | $5.53 | $9.26 | 49,022,000 | — | — |
| 2016-10-12 | $5.82 | $9.75 | 24,206,200 | — | — |
| 2016-10-11 | $5.78 | $9.68 | 25,446,900 | — | — |
| 2016-10-10 | $5.89 | $9.87 | 31,308,100 | — | — |
| 2016-10-07 | $5.57 | $9.33 | 32,938,700 | — | — |
| 2016-10-06 | $5.51 | $9.23 | 13,134,000 | — | — |
| 2016-10-05 | $5.53 | $9.26 | 16,024,400 | — | — |
| 2016-10-04 | $5.45 | $9.13 | 22,742,400 | — | — |
| 2016-10-03 | $5.66 | $9.48 | 16,082,500 | — | — |
| 2016-09-30 | $5.50 | $9.21 | 13,523,300 | — | — |
| 2016-09-29 | $5.53 | $9.26 | 19,621,200 | — | — |
| 2016-09-28 | $5.65 | $9.46 | 18,909,100 | — | — |
| 2016-09-27 | $5.44 | $9.11 | 11,258,500 | — | — |
| 2016-09-26 | $5.38 | $9.01 | 13,172,100 | — | — |
| 2016-09-23 | $5.42 | $9.08 | 15,016,500 | — | — |
| 2016-09-22 | $5.42 | $9.08 | 26,226,700 | — | — |
| 2016-09-21 | $5.47 | $9.16 | 31,832,600 | — | — |
| 2016-09-20 | $5.11 | $8.56 | 14,542,100 | — | — |
| 2016-09-19 | $5.08 | $8.51 | 23,949,400 | — | — |
| 2016-09-16 | $5.03 | $8.43 | 21,449,500 | — | — |
| 2016-09-15 | $5.03 | $8.43 | 22,876,100 | — | — |
| 2016-09-14 | $5.02 | $8.41 | 16,760,000 | — | — |
| 2016-09-13 | $4.95 | $8.29 | 40,403,000 | — | — |
| 2016-09-12 | $5.40 | $9.05 | 26,580,000 | — | — |
| 2016-09-09 | $5.19 | $8.69 | 26,480,500 | — | — |
| 2016-09-08 | $5.54 | $9.28 | 21,195,100 | — | — |
| 2016-09-07 | $5.64 | $9.45 | 19,978,300 | — | — |
| 2016-09-06 | $5.72 | $9.58 | 24,588,100 | — | — |
| 2016-09-02 | $5.60 | $9.38 | 25,964,800 | — | — |
| 2016-09-01 | $5.39 | $9.03 | 19,249,800 | — | — |
| 2016-08-31 | $5.27 | $8.83 | 32,234,900 | — | — |
| 2016-08-30 | $5.44 | $9.11 | 22,226,300 | — | — |
| 2016-08-29 | $5.61 | $9.40 | 21,267,200 | — | — |
| 2016-08-26 | $5.45 | $9.13 | 31,588,100 | — | — |
| 2016-08-25 | $5.64 | $9.45 | 21,084,100 | — | — |
| 2016-08-24 | $5.63 | $9.43 | 22,830,200 | — | — |
| 2016-08-23 | $5.87 | $9.83 | 17,883,700 | — | — |
| 2016-08-22 | $5.78 | $9.68 | 19,763,500 | — | — |
| 2016-08-19 | $5.97 | $10.00 | 20,636,200 | — | — |
| 2016-08-18 | $5.91 | $9.90 | 14,388,000 | — | — |
| 2016-08-17 | $5.97 | $10.00 | 18,848,400 | — | — |
| 2016-08-16 | $5.95 | $9.97 | 23,436,400 | — | — |
| 2016-08-15 | $5.80 | $9.72 | 15,621,000 | — | — |
| 2016-08-12 | $5.64 | $9.45 | 22,953,700 | — | — |
| 2016-08-11 | $5.88 | $9.85 | 17,709,000 | — | — |
| 2016-08-10 | $5.80 | $9.72 | 25,213,500 | — | — |
| 2016-08-09 | $6.07 | $10.17 | 19,741,400 | — | — |
| 2016-08-08 | $6.03 | $10.10 | 23,004,600 | — | — |
| 2016-08-05 | $6.02 | $10.08 | 28,812,700 | — | — |
| 2016-08-04 | $5.92 | $9.92 | 27,155,900 | — | — |
| 2016-08-03 | $5.79 | $9.70 | 35,992,600 | — | — |
| 2016-08-02 | $5.54 | $9.28 | 22,449,400 | — | — |
| 2016-08-01 | $5.52 | $9.25 | 28,353,500 | — | — |
| 2016-07-29 | $5.75 | $9.63 | 33,007,000 | — | — |
| 2016-07-28 | $5.80 | $9.72 | 30,650,300 | — | — |
| 2016-07-27 | $5.77 | $9.67 | 30,641,300 | — | — |
| 2016-07-26 | $5.67 | $9.50 | 39,581,700 | — | — |
| 2016-07-25 | $5.33 | $8.93 | 28,924,800 | — | — |
| 2016-07-22 | $5.31 | $8.89 | 17,232,900 | — | — |
| 2016-07-21 | $5.31 | $8.89 | 31,639,200 | — | — |
| 2016-07-20 | $5.17 | $8.66 | 29,301,200 | — | — |
| 2016-07-19 | $5.20 | $8.71 | 36,039,300 | — | — |
| 2016-07-18 | $5.44 | $9.11 | 15,857,200 | — | — |
| 2016-07-15 | $5.36 | $8.98 | 14,320,800 | — | — |
| 2016-07-14 | $5.34 | $8.95 | 29,253,400 | — | — |
| 2016-07-13 | $5.46 | $9.15 | 32,299,000 | — | — |
| 2016-07-12 | $5.35 | $8.96 | 31,326,500 | — | — |
| 2016-07-11 | $5.12 | $8.58 | 14,217,000 | — | — |
| 2016-07-08 | $4.95 | $8.29 | 16,300,800 | — | — |
| 2016-07-07 | $4.82 | $8.07 | 18,245,200 | — | — |
| 2016-07-06 | $4.91 | $8.22 | 18,514,200 | — | — |
| 2016-07-05 | $4.91 | $8.22 | 21,734,700 | — | — |
| 2016-07-01 | $5.16 | $8.64 | 34,514,300 | — | — |
| 2016-06-30 | $5.06 | $8.48 | 32,573,800 | — | — |
| 2016-06-29 | $4.85 | $8.12 | 24,353,900 | — | — |
| 2016-06-28 | $4.70 | $7.87 | 23,100,300 | — | — |
| 2016-06-27 | $4.38 | $7.34 | 18,258,100 | — | — |
| 2016-06-24 | $4.55 | $7.62 | 32,268,900 | — | — |
| 2016-06-23 | $4.96 | $8.31 | 19,944,700 | — | — |
| 2016-06-22 | $4.69 | $7.86 | 26,368,300 | — | — |
| 2016-06-21 | $4.63 | $7.76 | 15,779,700 | — | — |
| 2016-06-20 | $4.62 | $7.74 | 17,867,600 | — | — |
| 2016-06-17 | $4.46 | $7.47 | 24,479,900 | — | — |
| 2016-06-16 | $4.42 | $7.40 | 23,255,000 | — | — |
| 2016-06-15 | $4.33 | $7.25 | 16,094,600 | — | — |
| 2016-06-14 | $4.23 | $7.09 | 18,625,400 | — | — |
| 2016-06-13 | $4.37 | $7.32 | 17,992,400 | — | — |
| 2016-06-10 | $4.41 | $7.39 | 22,147,100 | — | — |
| 2016-06-09 | $4.63 | $7.76 | 37,814,400 | — | — |
| 2016-06-08 | $5.05 | $8.46 | 35,124,500 | — | — |
| 2016-06-07 | $4.80 | $8.04 | 35,749,100 | — | — |
| 2016-06-06 | $4.88 | $8.17 | 45,512,700 | — | — |
| 2016-06-03 | $4.61 | $7.72 | 42,428,800 | — | — |
| 2016-06-02 | $4.15 | $6.95 | 23,434,000 | — | — |
| 2016-06-01 | $4.03 | $6.75 | 18,610,800 | — | — |
| 2016-05-31 | $3.93 | $6.58 | 25,392,100 | — | — |
| 2016-05-27 | $3.98 | $6.67 | 15,536,100 | — | — |
| 2016-05-26 | $4.06 | $6.80 | 26,262,900 | — | — |
| 2016-05-25 | $4.07 | $6.82 | 24,162,700 | — | — |
| 2016-05-24 | $3.91 | $6.55 | 32,215,100 | — | — |
| 2016-05-23 | $4.00 | $6.70 | 30,779,900 | — | — |
| 2016-05-20 | $3.98 | $6.67 | 30,157,100 | — | — |
| 2016-05-19 | $4.12 | $6.90 | 32,261,200 | — | — |
| 2016-05-18 | $4.13 | $6.92 | 21,786,100 | — | — |
| 2016-05-17 | $4.31 | $7.22 | 31,873,500 | — | — |
| 2016-05-16 | $4.23 | $7.09 | 23,886,400 | — | — |
| 2016-05-13 | $4.13 | $6.92 | 38,125,100 | — | — |
| 2016-05-12 | $4.44 | $7.44 | 30,936,100 | — | — |
| 2016-05-11 | $4.60 | $7.71 | 24,711,500 | — | — |
| 2016-05-10 | $4.55 | $7.62 | 28,067,400 | — | — |
| 2016-05-09 | $4.31 | $7.22 | 53,759,700 | — | — |
| 2016-05-06 | $4.78 | $8.01 | 39,798,100 | — | — |
| 2016-05-05 | $4.63 | $7.76 | 49,549,000 | — | — |
| 2016-05-04 | $4.86 | $8.14 | 53,146,400 | — | — |
| 2016-05-03 | $5.21 | $8.73 | 39,852,900 | — | — |
| 2016-05-02 | $5.65 | $9.46 | 29,650,800 | — | — |
| 2016-04-29 | $5.67 | $9.50 | 49,083,000 | — | — |
| 2016-04-28 | $5.62 | $9.41 | 50,997,900 | — | — |
| 2016-04-27 | $5.59 | $9.36 | 43,179,100 | — | — |
| 2016-04-26 | $5.24 | $8.78 | 38,790,500 | — | — |
| 2016-04-25 | $5.09 | $8.53 | 33,771,100 | — | — |
| 2016-04-22 | $5.42 | $9.08 | 47,931,500 | — | — |
| 2016-04-21 | $5.53 | $9.26 | 74,901,800 | — | — |
| 2016-04-20 | $6.07 | $10.17 | 57,948,600 | — | — |
| 2016-04-19 | $5.74 | $9.62 | 37,443,500 | — | — |
| 2016-04-18 | $5.27 | $8.83 | 22,829,600 | — | — |
| 2016-04-15 | $5.29 | $8.86 | 25,278,800 | — | — |
| 2016-04-14 | $5.25 | $8.79 | 49,868,700 | — | — |
| 2016-04-13 | $5.64 | $9.45 | 51,141,000 | — | — |
| 2016-04-12 | $5.32 | $8.91 | 58,479,700 | — | — |
| 2016-04-11 | $4.88 | $8.17 | 49,170,100 | — | — |
| 2016-04-08 | $4.48 | $7.50 | 32,961,700 | — | — |
| 2016-04-07 | $4.07 | $6.82 | 20,989,600 | — | — |
| 2016-04-06 | $4.10 | $6.87 | 23,712,100 | — | — |
| 2016-04-05 | $4.13 | $6.92 | 16,075,100 | — | — |
| 2016-04-04 | $4.06 | $6.80 | 21,931,000 | — | — |
| 2016-04-01 | $4.32 | $7.24 | 31,577,500 | — | — |
| 2016-03-31 | $4.21 | $7.05 | 25,905,700 | — | — |
| 2016-03-30 | $4.24 | $7.10 | 32,369,700 | — | — |
| 2016-03-29 | $4.12 | $6.90 | 23,875,600 | — | — |
| 2016-03-28 | $4.13 | $6.92 | 22,909,500 | — | — |
| 2016-03-24 | $4.04 | $6.77 | 27,876,000 | — | — |
| 2016-03-23 | $3.84 | $6.43 | 34,686,400 | — | — |
| 2016-03-22 | $4.23 | $7.09 | 21,909,800 | — | — |
| 2016-03-21 | $4.23 | $7.09 | 22,547,400 | — | — |
| 2016-03-18 | $4.17 | $6.99 | 32,519,500 | — | — |
| 2016-03-17 | $4.22 | $7.07 | 53,735,500 | — | — |
| 2016-03-16 | $3.98 | $6.67 | 40,749,100 | — | — |
| 2016-03-15 | $3.54 | $5.93 | 35,139,200 | — | — |
| 2016-03-14 | $3.72 | $6.23 | 29,205,200 | — | — |
| 2016-03-11 | $3.83 | $6.42 | 32,108,300 | — | — |
| 2016-03-10 | $3.88 | $6.50 | 44,173,200 | — | — |
| 2016-03-09 | $3.93 | $6.58 | 34,581,300 | — | — |
| 2016-03-08 | $4.00 | $6.70 | 58,891,300 | — | — |
| 2016-03-07 | $4.65 | $7.79 | 81,139,500 | — | — |
| 2016-03-04 | $4.38 | $7.34 | 86,220,500 | — | — |
| 2016-03-03 | $4.11 | $6.88 | 76,578,900 | — | — |
| 2016-03-02 | $3.63 | $6.08 | 46,431,700 | — | — |
| 2016-03-01 | $3.20 | $5.36 | 36,163,800 | — | — |
| 2016-02-29 | $2.94 | $4.92 | 29,797,400 | — | — |
| 2016-02-26 | $2.71 | $4.54 | 25,244,800 | — | — |
| 2016-02-25 | $2.80 | $4.69 | 28,094,100 | — | — |
| 2016-02-24 | $2.93 | $4.91 | 30,810,600 | — | — |
| 2016-02-23 | $3.11 | $5.21 | 21,844,900 | — | — |
| 2016-02-22 | $3.34 | $5.59 | 40,073,600 | — | — |
| 2016-02-19 | $2.94 | $4.92 | 42,926,700 | — | — |
| 2016-02-18 | $2.88 | $4.82 | 24,922,500 | — | — |
| 2016-02-17 | $3.06 | $5.13 | 40,919,200 | — | — |
| 2016-02-16 | $2.77 | $4.64 | 24,869,900 | — | — |
| 2016-02-12 | $2.63 | $4.41 | 19,006,400 | — | — |
| 2016-02-11 | $2.38 | $3.99 | 20,977,700 | — | — |
| 2016-02-10 | $2.60 | $4.36 | 27,337,700 | — | — |
| 2016-02-09 | $2.47 | $4.14 | 18,537,500 | — | — |
| 2016-02-08 | $2.52 | $4.22 | 16,618,800 | — | — |
| 2016-02-05 | $2.61 | $4.37 | 23,861,300 | — | — |
| 2016-02-04 | $2.69 | $4.51 | 44,367,200 | — | — |
| 2016-02-03 | $2.32 | $3.89 | 25,616,100 | — | — |
| 2016-02-02 | $2.16 | $3.62 | 15,003,500 | — | — |
| 2016-02-01 | $2.37 | $3.97 | 22,854,100 | — | — |
| 2016-01-29 | $2.45 | $4.10 | 26,000,900 | — | — |
| 2016-01-28 | $2.27 | $3.80 | 18,840,200 | — | — |
| 2016-01-27 | $2.31 | $3.87 | 23,678,600 | — | — |
| 2016-01-26 | $2.22 | $3.72 | 25,296,100 | — | — |
| 2016-01-25 | $2.15 | $3.60 | 27,396,400 | — | — |
| 2016-01-22 | $2.27 | $3.80 | 30,802,500 | — | — |
| 2016-01-21 | $2.20 | $3.69 | 33,259,100 | — | — |
| 2016-01-20 | $2.33 | $3.90 | 34,262,800 | — | — |
| 2016-01-19 | $2.33 | $3.90 | 27,375,200 | — | — |
| 2016-01-15 | $2.37 | $3.97 | 32,393,600 | — | — |
| 2016-01-14 | $2.44 | $4.09 | 23,804,600 | — | — |
| 2016-01-13 | $2.23 | $3.74 | 32,456,400 | — | — |
| 2016-01-12 | $2.37 | $3.97 | 30,695,000 | — | — |
| 2016-01-11 | $2.54 | $4.25 | 20,068,800 | — | — |
| 2016-01-08 | $2.60 | $4.36 | 25,245,400 | — | — |
| 2016-01-07 | $2.71 | $4.54 | 26,596,900 | — | — |
| 2016-01-06 | $2.91 | $4.87 | 25,293,700 | — | — |
| 2016-01-05 | $3.15 | $5.28 | 11,532,000 | — | — |
| 2016-01-04 | $3.16 | $5.29 | 12,576,100 | — | — |