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
- 1993-11-17 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 | $8.18 | $8.18 | 954,300 | — | — |
| 2016-12-29 | $8.30 | $8.30 | 557,600 | — | — |
| 2016-12-28 | $8.25 | $8.25 | 624,200 | — | — |
| 2016-12-27 | $8.41 | $8.41 | 525,800 | — | — |
| 2016-12-23 | $8.37 | $8.37 | 598,700 | — | — |
| 2016-12-22 | $8.32 | $8.32 | 1,576,900 | — | — |
| 2016-12-21 | $8.40 | $8.40 | 1,867,400 | — | — |
| 2016-12-20 | $8.41 | $8.41 | 2,338,100 | — | — |
| 2016-12-19 | $8.35 | $8.35 | 2,074,400 | — | — |
| 2016-12-16 | $8.38 | $8.38 | 3,089,000 | — | — |
| 2016-12-15 | $8.53 | $8.53 | 2,350,400 | — | — |
| 2016-12-14 | $8.47 | $8.47 | 1,940,300 | — | — |
| 2016-12-13 | $8.48 | $8.48 | 2,412,200 | — | — |
| 2016-12-12 | $8.48 | $8.48 | 1,511,400 | — | — |
| 2016-12-09 | $8.53 | $8.53 | 1,934,500 | — | — |
| 2016-12-08 | $8.44 | $8.44 | 3,155,300 | — | — |
| 2016-12-07 | $8.35 | $8.35 | 2,202,500 | — | — |
| 2016-12-06 | $8.25 | $8.25 | 3,906,000 | — | — |
| 2016-12-05 | $8.01 | $8.01 | 1,416,000 | — | — |
| 2016-12-02 | $7.75 | $7.75 | 1,751,200 | — | — |
| 2016-12-01 | $7.64 | $7.64 | 1,833,000 | — | — |
| 2016-11-30 | $7.85 | $7.85 | 1,711,500 | — | — |
| 2016-11-29 | $8.01 | $8.01 | 1,286,300 | — | — |
| 2016-11-28 | $7.93 | $7.93 | 1,453,000 | — | — |
| 2016-11-25 | $8.01 | $8.01 | 824,400 | — | — |
| 2016-11-23 | $8.05 | $8.05 | 1,957,100 | — | — |
| 2016-11-22 | $7.93 | $7.93 | 2,246,900 | — | — |
| 2016-11-21 | $7.87 | $7.87 | 1,389,200 | — | — |
| 2016-11-18 | $7.94 | $7.94 | 2,160,400 | — | — |
| 2016-11-17 | $7.89 | $7.89 | 1,668,400 | — | — |
| 2016-11-16 | $7.93 | $7.93 | 1,972,000 | — | — |
| 2016-11-15 | $7.90 | $7.90 | 1,676,300 | — | — |
| 2016-11-14 | $7.86 | $7.86 | 2,115,400 | — | — |
| 2016-11-11 | $7.80 | $7.80 | 5,130,400 | — | — |
| 2016-11-10 | $7.75 | $7.75 | 4,300,900 | — | — |
| 2016-11-09 | $7.82 | $7.82 | 1,666,300 | — | — |
| 2016-11-08 | $7.56 | $7.56 | 1,715,400 | — | — |
| 2016-11-07 | $7.50 | $7.50 | 1,732,800 | — | — |
| 2016-11-04 | $7.30 | $7.30 | 1,861,300 | — | — |
| 2016-11-03 | $7.24 | $7.24 | 1,305,000 | — | — |
| 2016-11-02 | $7.17 | $7.17 | 3,696,700 | — | — |
| 2016-11-01 | $7.11 | $7.11 | 1,406,900 | — | — |
| 2016-10-31 | $7.12 | $7.12 | 1,205,900 | — | — |
| 2016-10-28 | $7.11 | $7.11 | 720,700 | — | — |
| 2016-10-27 | $7.15 | $7.15 | 1,412,300 | — | — |
| 2016-10-26 | $7.25 | $7.25 | 602,300 | — | — |
| 2016-10-25 | $7.22 | $7.22 | 659,200 | — | — |
| 2016-10-24 | $7.29 | $7.29 | 822,800 | — | — |
| 2016-10-21 | $7.19 | $7.19 | 1,001,200 | — | — |
| 2016-10-20 | $7.29 | $7.29 | 674,900 | — | — |
| 2016-10-19 | $7.35 | $7.35 | 1,324,000 | — | — |
| 2016-10-18 | $7.27 | $7.27 | 705,400 | — | — |
| 2016-10-17 | $7.19 | $7.19 | 780,600 | — | — |
| 2016-10-14 | $7.26 | $7.26 | 908,000 | — | — |
| 2016-10-13 | $7.28 | $7.28 | 1,296,500 | — | — |
| 2016-10-12 | $7.43 | $7.43 | 1,113,900 | — | — |
| 2016-10-11 | $7.44 | $7.44 | 3,282,300 | — | — |
| 2016-10-10 | $7.32 | $7.32 | 871,600 | — | — |
| 2016-10-07 | $7.25 | $7.25 | 810,900 | — | — |
| 2016-10-06 | $7.38 | $7.38 | 1,266,900 | — | — |
| 2016-10-05 | $7.38 | $7.38 | 1,284,400 | — | — |
| 2016-10-04 | $7.25 | $7.25 | 747,200 | — | — |
| 2016-10-03 | $7.31 | $7.31 | 1,110,000 | — | — |
| 2016-09-30 | $7.39 | $7.39 | 1,539,100 | — | — |
| 2016-09-29 | $7.26 | $7.26 | 769,900 | — | — |
| 2016-09-28 | $7.37 | $7.37 | 992,100 | — | — |
| 2016-09-27 | $7.36 | $7.36 | 1,356,900 | — | — |
| 2016-09-26 | $7.26 | $7.26 | 1,064,900 | — | — |
| 2016-09-23 | $7.43 | $7.43 | 1,365,700 | — | — |
| 2016-09-22 | $7.50 | $7.50 | 2,352,400 | — | — |
| 2016-09-21 | $7.37 | $7.37 | 1,496,000 | — | — |
| 2016-09-20 | $7.31 | $7.31 | 1,261,200 | — | — |
| 2016-09-19 | $7.42 | $7.42 | 1,606,200 | — | — |
| 2016-09-16 | $7.34 | $7.34 | 3,378,600 | — | — |
| 2016-09-15 | $7.47 | $7.47 | 3,134,600 | — | — |
| 2016-09-14 | $7.51 | $7.51 | 1,491,300 | — | — |
| 2016-09-13 | $7.51 | $7.51 | 1,126,500 | — | — |
| 2016-09-12 | $7.68 | $7.68 | 1,653,000 | — | — |
| 2016-09-09 | $7.53 | $7.53 | 1,366,500 | — | — |
| 2016-09-08 | $7.77 | $7.77 | 1,051,600 | — | — |
| 2016-09-07 | $7.87 | $7.87 | 1,441,700 | — | — |
| 2016-09-06 | $7.83 | $7.83 | 2,315,400 | — | — |
| 2016-09-02 | $7.84 | $7.84 | 1,291,700 | — | — |
| 2016-09-01 | $7.85 | $7.85 | 2,007,400 | — | — |
| 2016-08-31 | $7.78 | $7.78 | 1,896,700 | — | — |
| 2016-08-30 | $7.83 | $7.83 | 1,070,100 | — | — |
| 2016-08-29 | $7.78 | $7.78 | 840,200 | — | — |
| 2016-08-26 | $7.77 | $7.77 | 1,326,900 | — | — |
| 2016-08-25 | $7.73 | $7.73 | 1,928,500 | — | — |
| 2016-08-24 | $7.75 | $7.75 | 1,132,000 | — | — |
| 2016-08-23 | $7.83 | $7.83 | 1,574,500 | — | — |
| 2016-08-22 | $7.77 | $7.77 | 1,486,600 | — | — |
| 2016-08-19 | $7.77 | $7.77 | 1,824,800 | — | — |
| 2016-08-18 | $7.81 | $7.81 | 1,328,300 | — | — |
| 2016-08-17 | $7.66 | $7.66 | 1,640,400 | — | — |
| 2016-08-16 | $7.60 | $7.60 | 1,877,800 | — | — |
| 2016-08-15 | $7.54 | $7.54 | 4,598,800 | — | — |
| 2016-08-12 | $7.30 | $7.30 | 4,557,400 | — | — |
| 2016-08-11 | $7.33 | $7.33 | 1,690,900 | — | — |
| 2016-08-10 | $7.28 | $7.28 | 1,454,900 | — | — |
| 2016-08-09 | $7.33 | $7.33 | 1,518,000 | — | — |
| 2016-08-08 | $7.25 | $7.25 | 1,220,200 | — | — |
| 2016-08-05 | $7.25 | $7.25 | 2,499,500 | — | — |
| 2016-08-04 | $7.14 | $7.14 | 1,578,800 | — | — |
| 2016-08-03 | $7.15 | $7.15 | 3,400,200 | — | — |
| 2016-08-02 | $7.01 | $7.01 | 1,584,900 | — | — |
| 2016-08-01 | $7.13 | $7.13 | 1,925,300 | — | — |
| 2016-07-29 | $7.13 | $7.13 | 3,316,500 | — | — |
| 2016-07-28 | $7.08 | $7.08 | 1,746,600 | — | — |
| 2016-07-27 | $7.14 | $7.14 | 1,125,600 | — | — |
| 2016-07-26 | $7.13 | $7.13 | 1,335,300 | — | — |
| 2016-07-25 | $7.12 | $7.12 | 1,423,800 | — | — |
| 2016-07-22 | $7.12 | $7.12 | 1,626,600 | — | — |
| 2016-07-21 | $7.08 | $7.08 | 1,899,700 | — | — |
| 2016-07-20 | $6.99 | $6.99 | 1,959,000 | — | — |
| 2016-07-19 | $6.95 | $6.95 | 1,673,900 | — | — |
| 2016-07-18 | $7.03 | $7.03 | 915,900 | — | — |
| 2016-07-15 | $7.03 | $7.03 | 1,157,900 | — | — |
| 2016-07-14 | $7.00 | $7.00 | 1,780,800 | — | — |
| 2016-07-13 | $6.94 | $6.94 | 1,798,800 | — | — |
| 2016-07-12 | $7.00 | $7.00 | 2,217,900 | — | — |
| 2016-07-11 | $6.88 | $6.88 | 1,346,800 | — | — |
| 2016-07-08 | $6.75 | $6.75 | 2,204,600 | — | — |
| 2016-07-07 | $6.56 | $6.56 | 1,512,400 | — | — |
| 2016-07-06 | $6.48 | $6.48 | 1,865,500 | — | — |
| 2016-07-05 | $6.44 | $6.44 | 1,617,200 | — | — |
| 2016-07-01 | $6.61 | $6.61 | 1,372,300 | — | — |
| 2016-06-30 | $6.63 | $6.63 | 4,302,600 | — | — |
| 2016-06-29 | $6.58 | $6.58 | 4,133,800 | — | — |
| 2016-06-28 | $6.63 | $6.63 | 3,596,100 | — | — |
| 2016-06-27 | $6.42 | $6.42 | 6,567,000 | — | — |
| 2016-06-24 | $6.71 | $6.71 | 27,664,200 | — | — |
| 2016-06-23 | $7.09 | $7.09 | 3,373,000 | — | — |
| 2016-06-22 | $7.07 | $7.07 | 2,700,100 | — | — |
| 2016-06-21 | $7.13 | $7.13 | 4,088,700 | — | — |
| 2016-06-20 | $7.10 | $7.10 | 3,873,000 | — | — |
| 2016-06-17 | $7.02 | $7.02 | 3,347,700 | — | — |
| 2016-06-16 | $6.95 | $6.95 | 3,035,400 | — | — |
| 2016-06-15 | $6.86 | $6.86 | 1,585,700 | — | — |
| 2016-06-14 | $6.75 | $6.75 | 1,262,300 | — | — |
| 2016-06-13 | $6.78 | $6.78 | 1,738,000 | — | — |
| 2016-06-10 | $6.97 | $6.97 | 3,260,600 | — | — |
| 2016-06-09 | $6.92 | $6.92 | 1,110,700 | — | — |
| 2016-06-08 | $6.89 | $6.89 | 824,600 | — | — |
| 2016-06-07 | $6.90 | $6.90 | 1,374,300 | — | — |
| 2016-06-06 | $6.90 | $6.90 | 2,716,100 | — | — |
| 2016-06-03 | $6.88 | $6.88 | 1,556,800 | — | — |
| 2016-06-02 | $6.86 | $6.86 | 1,152,000 | — | — |
| 2016-06-01 | $6.83 | $6.83 | 1,390,100 | — | — |
| 2016-05-31 | $6.83 | $6.83 | 1,222,400 | — | — |
| 2016-05-27 | $6.79 | $6.79 | 1,583,500 | — | — |
| 2016-05-26 | $6.78 | $6.78 | 1,520,000 | — | — |
| 2016-05-25 | $6.69 | $6.69 | 1,917,300 | — | — |
| 2016-05-24 | $6.72 | $6.72 | 2,164,800 | — | — |
| 2016-05-23 | $6.54 | $6.54 | 3,217,700 | — | — |
| 2016-05-20 | $6.19 | $6.19 | 5,410,700 | — | — |
| 2016-05-19 | $6.16 | $6.16 | 2,637,200 | — | — |
| 2016-05-18 | $6.28 | $6.28 | 1,224,600 | — | — |
| 2016-05-17 | $6.23 | $6.23 | 1,943,400 | — | — |
| 2016-05-16 | $6.26 | $6.26 | 1,804,600 | — | — |
| 2016-05-13 | $6.23 | $6.23 | 6,416,900 | — | — |
| 2016-05-12 | $6.30 | $6.30 | 1,751,300 | — | — |
| 2016-05-11 | $6.30 | $6.30 | 1,558,300 | — | — |
| 2016-05-10 | $6.31 | $6.31 | 1,601,700 | — | — |
| 2016-05-09 | $6.26 | $6.26 | 2,200,600 | — | — |
| 2016-05-06 | $6.35 | $6.35 | 2,546,100 | — | — |
| 2016-05-05 | $6.28 | $6.28 | 1,881,100 | — | — |
| 2016-05-04 | $6.33 | $6.33 | 5,287,800 | — | — |
| 2016-05-03 | $6.43 | $6.43 | 1,783,600 | — | — |
| 2016-05-02 | $6.56 | $6.56 | 2,128,200 | — | — |
| 2016-04-29 | $6.51 | $6.51 | 2,964,400 | — | — |
| 2016-04-28 | $6.67 | $6.67 | 1,630,900 | — | — |
| 2016-04-27 | $6.76 | $6.76 | 2,673,100 | — | — |
| 2016-04-26 | $6.62 | $6.62 | 1,951,900 | — | — |
| 2016-04-25 | $6.63 | $6.63 | 1,453,800 | — | — |
| 2016-04-22 | $6.64 | $6.64 | 3,369,300 | — | — |
| 2016-04-21 | $6.50 | $6.50 | 2,251,000 | — | — |
| 2016-04-20 | $6.54 | $6.54 | 2,160,400 | — | — |
| 2016-04-19 | $6.54 | $6.54 | 4,989,100 | — | — |
| 2016-04-18 | $6.61 | $6.61 | 1,509,100 | — | — |
| 2016-04-15 | $6.60 | $6.60 | 2,889,900 | — | — |
| 2016-04-14 | $6.77 | $6.77 | 855,500 | — | — |
| 2016-04-13 | $6.79 | $6.79 | 1,421,300 | — | — |
| 2016-04-12 | $6.64 | $6.64 | 1,304,100 | — | — |
| 2016-04-11 | $6.76 | $6.76 | 904,800 | — | — |
| 2016-04-08 | $6.76 | $6.76 | 1,003,000 | — | — |
| 2016-04-07 | $6.70 | $6.70 | 1,019,000 | — | — |
| 2016-04-06 | $6.80 | $6.80 | 2,161,100 | — | — |
| 2016-04-05 | $6.68 | $6.68 | 2,336,400 | — | — |
| 2016-04-04 | $6.75 | $6.75 | 1,129,700 | — | — |
| 2016-04-01 | $6.94 | $6.94 | 954,100 | — | — |
| 2016-03-31 | $6.86 | $6.86 | 1,082,700 | — | — |
| 2016-03-30 | $6.84 | $6.84 | 2,965,600 | — | — |
| 2016-03-29 | $6.80 | $6.80 | 3,190,500 | — | — |
| 2016-03-28 | $6.71 | $6.71 | 1,447,600 | — | — |
| 2016-03-24 | $6.77 | $6.77 | 961,800 | — | — |
| 2016-03-23 | $6.70 | $6.70 | 1,789,400 | — | — |
| 2016-03-22 | $6.86 | $6.86 | 3,422,300 | — | — |
| 2016-03-21 | $6.84 | $6.84 | 1,639,800 | — | — |
| 2016-03-18 | $6.79 | $6.79 | 3,121,700 | — | — |
| 2016-03-17 | $6.67 | $6.67 | 1,861,800 | — | — |
| 2016-03-16 | $6.60 | $6.60 | 1,543,000 | — | — |
| 2016-03-15 | $6.52 | $6.52 | 1,288,100 | — | — |
| 2016-03-14 | $6.64 | $6.64 | 857,400 | — | — |
| 2016-03-11 | $6.68 | $6.68 | 853,500 | — | — |
| 2016-03-10 | $6.47 | $6.47 | 788,500 | — | — |
| 2016-03-09 | $6.54 | $6.54 | 1,660,600 | — | — |
| 2016-03-08 | $6.37 | $6.37 | 2,484,100 | — | — |
| 2016-03-07 | $6.70 | $6.70 | 1,497,900 | — | — |
| 2016-03-04 | $6.65 | $6.65 | 1,761,900 | — | — |
| 2016-03-03 | $6.52 | $6.52 | 1,969,600 | — | — |
| 2016-03-02 | $6.73 | $6.73 | 1,546,400 | — | — |
| 2016-03-01 | $6.62 | $6.62 | 1,598,100 | — | — |
| 2016-02-29 | $6.53 | $6.53 | 1,694,100 | — | — |
| 2016-02-26 | $6.57 | $6.57 | 1,615,900 | — | — |
| 2016-02-25 | $6.52 | $6.52 | 1,365,700 | — | — |
| 2016-02-24 | $6.45 | $6.45 | 1,942,600 | — | — |
| 2016-02-23 | $6.33 | $6.33 | 2,070,700 | — | — |
| 2016-02-22 | $6.38 | $6.38 | 3,454,000 | — | — |
| 2016-02-19 | $6.29 | $6.29 | 1,650,900 | — | — |
| 2016-02-18 | $6.34 | $6.34 | 1,908,000 | — | — |
| 2016-02-17 | $6.11 | $6.11 | 2,633,200 | — | — |
| 2016-02-16 | $6.05 | $6.05 | 3,239,800 | — | — |
| 2016-02-12 | $5.95 | $5.95 | 2,060,600 | — | — |
| 2016-02-11 | $5.83 | $5.83 | 2,515,400 | — | — |
| 2016-02-10 | $5.89 | $5.89 | 3,538,200 | — | — |
| 2016-02-09 | $5.88 | $5.88 | 2,935,800 | — | — |
| 2016-02-08 | $5.79 | $5.79 | 2,136,900 | — | — |
| 2016-02-05 | $5.95 | $5.95 | 3,667,600 | — | — |
| 2016-02-04 | $6.00 | $6.00 | 5,086,200 | — | — |
| 2016-02-03 | $5.85 | $5.85 | 11,590,000 | — | — |
| 2016-02-02 | $5.03 | $5.03 | 4,125,900 | — | — |
| 2016-02-01 | $5.01 | $5.01 | 3,551,800 | — | — |
| 2016-01-29 | $5.00 | $5.00 | 5,353,100 | — | — |
| 2016-01-28 | $4.79 | $4.79 | 2,337,400 | — | — |
| 2016-01-27 | $4.87 | $4.87 | 1,550,100 | — | — |
| 2016-01-26 | $4.90 | $4.90 | 1,553,900 | — | — |
| 2016-01-25 | $4.91 | $4.91 | 2,053,600 | — | — |
| 2016-01-22 | $4.90 | $4.90 | 2,139,700 | — | — |
| 2016-01-21 | $4.73 | $4.73 | 4,583,800 | — | — |
| 2016-01-20 | $4.73 | $4.73 | 5,512,100 | — | — |
| 2016-01-19 | $4.94 | $4.94 | 4,373,600 | — | — |
| 2016-01-15 | $5.06 | $5.06 | 5,435,700 | — | — |
| 2016-01-14 | $5.18 | $5.18 | 2,222,500 | — | — |
| 2016-01-13 | $5.26 | $5.26 | 2,387,400 | — | — |
| 2016-01-12 | $5.44 | $5.44 | 1,685,100 | — | — |
| 2016-01-11 | $5.48 | $5.48 | 2,326,600 | — | — |
| 2016-01-08 | $5.50 | $5.50 | 2,544,000 | — | — |
| 2016-01-07 | $5.58 | $5.58 | 3,498,900 | — | — |
| 2016-01-06 | $5.95 | $5.95 | 2,128,400 | — | — |
| 2016-01-05 | $6.04 | $6.04 | 1,810,900 | — | — |
| 2016-01-04 | $6.09 | $6.09 | 1,942,300 | — | — |