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
- 1994-07-22 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 | $6.06 | $29.41 | 10,385,224 | — | — |
| 2016-12-29 | $5.96 | $28.93 | 4,899,696 | — | — |
| 2016-12-28 | $5.90 | $28.62 | 6,133,621 | — | — |
| 2016-12-27 | $5.91 | $28.67 | 9,845,898 | — | — |
| 2016-12-23 | $5.96 | $28.95 | 5,973,848 | — | — |
| 2016-12-22 | $5.94 | $28.83 | 8,381,690 | — | — |
| 2016-12-21 | $5.86 | $28.45 | 12,467,520 | — | — |
| 2016-12-20 | $5.98 | $29.02 | 8,963,773 | — | — |
| 2016-12-19 | $5.94 | $28.84 | 11,226,094 | — | — |
| 2016-12-16 | $5.89 | $28.58 | 22,695,222 | — | — |
| 2016-12-15 | $5.76 | $27.94 | 14,376,541 | — | — |
| 2016-12-14 | $5.68 | $27.59 | 12,215,484 | — | — |
| 2016-12-13 | $5.70 | $27.67 | 8,767,245 | — | — |
| 2016-12-12 | $5.65 | $27.45 | 11,522,386 | — | — |
| 2016-12-09 | $5.64 | $27.38 | 6,759,960 | — | — |
| 2016-12-08 | $5.68 | $27.57 | 5,727,813 | — | — |
| 2016-12-07 | $5.65 | $27.41 | 7,832,612 | — | — |
| 2016-12-06 | $5.57 | $27.03 | 10,570,501 | — | — |
| 2016-12-05 | $5.59 | $27.12 | 7,941,378 | — | — |
| 2016-12-02 | $5.57 | $27.03 | 9,931,410 | — | — |
| 2016-12-01 | $5.51 | $26.77 | 11,160,085 | — | — |
| 2016-11-30 | $5.61 | $27.24 | 14,992,379 | — | — |
| 2016-11-29 | $5.61 | $27.21 | 12,416,513 | — | — |
| 2016-11-28 | $5.56 | $26.99 | 10,714,521 | — | — |
| 2016-11-25 | $5.47 | $26.57 | 3,856,298 | — | — |
| 2016-11-23 | $5.42 | $26.30 | 9,073,288 | — | — |
| 2016-11-22 | $5.42 | $26.31 | 11,309,356 | — | — |
| 2016-11-21 | $5.32 | $25.81 | 11,659,655 | — | — |
| 2016-11-18 | $5.39 | $26.18 | 14,588,821 | — | — |
| 2016-11-17 | $5.39 | $26.14 | 10,098,684 | — | — |
| 2016-11-16 | $5.43 | $26.38 | 10,195,448 | — | — |
| 2016-11-15 | $5.47 | $26.34 | 28,472,543 | — | — |
| 2016-11-14 | $5.71 | $27.47 | 26,775,802 | — | — |
| 2016-11-11 | $5.60 | $26.94 | 18,109,821 | — | — |
| 2016-11-10 | $5.64 | $27.14 | 13,843,215 | — | — |
| 2016-11-09 | $5.80 | $27.94 | 10,514,993 | — | — |
| 2016-11-08 | $5.98 | $28.80 | 7,568,575 | — | — |
| 2016-11-07 | $5.89 | $28.37 | 9,868,401 | — | — |
| 2016-11-04 | $5.91 | $28.46 | 8,410,944 | — | — |
| 2016-11-03 | $5.83 | $28.08 | 8,900,014 | — | — |
| 2016-11-02 | $5.86 | $28.20 | 13,406,653 | — | — |
| 2016-11-01 | $5.82 | $28.01 | 12,143,474 | — | — |
| 2016-10-31 | $5.88 | $28.29 | 14,170,262 | — | — |
| 2016-10-28 | $5.71 | $27.51 | 14,737,342 | — | — |
| 2016-10-27 | $5.61 | $27.03 | 8,908,265 | — | — |
| 2016-10-26 | $5.75 | $27.69 | 8,993,027 | — | — |
| 2016-10-25 | $5.72 | $27.55 | 10,629,759 | — | — |
| 2016-10-24 | $5.73 | $27.60 | 7,462,810 | — | — |
| 2016-10-21 | $5.78 | $27.85 | 7,360,795 | — | — |
| 2016-10-20 | $5.78 | $27.82 | 11,157,084 | — | — |
| 2016-10-19 | $5.78 | $27.82 | 5,598,045 | — | — |
| 2016-10-18 | $5.72 | $27.56 | 5,612,297 | — | — |
| 2016-10-17 | $5.74 | $27.66 | 5,566,540 | — | — |
| 2016-10-14 | $5.70 | $27.47 | 9,552,606 | — | — |
| 2016-10-13 | $5.75 | $27.67 | 10,040,176 | — | — |
| 2016-10-12 | $5.69 | $27.40 | 13,957,982 | — | — |
| 2016-10-11 | $5.64 | $27.14 | 17,024,417 | — | — |
| 2016-10-10 | $5.65 | $27.19 | 8,050,893 | — | — |
| 2016-10-07 | $5.59 | $26.94 | 10,076,181 | — | — |
| 2016-10-06 | $5.60 | $26.97 | 17,857,035 | — | — |
| 2016-10-05 | $5.63 | $27.11 | 22,201,652 | — | — |
| 2016-10-04 | $5.86 | $28.23 | 12,162,977 | — | — |
| 2016-10-03 | $5.96 | $28.71 | 9,208,307 | — | — |
| 2016-09-30 | $6.12 | $29.47 | 13,341,394 | — | — |
| 2016-09-29 | $6.21 | $29.91 | 8,568,467 | — | — |
| 2016-09-28 | $6.32 | $30.41 | 9,164,801 | — | — |
| 2016-09-27 | $6.29 | $30.27 | 7,149,265 | — | — |
| 2016-09-26 | $6.34 | $30.55 | 11,629,651 | — | — |
| 2016-09-23 | $6.26 | $30.14 | 13,047,352 | — | — |
| 2016-09-22 | $6.21 | $29.90 | 9,806,142 | — | — |
| 2016-09-21 | $6.05 | $29.13 | 7,089,257 | — | — |
| 2016-09-20 | $5.95 | $28.66 | 8,927,768 | — | — |
| 2016-09-19 | $5.89 | $28.35 | 13,374,399 | — | — |
| 2016-09-16 | $5.84 | $28.10 | 10,490,990 | — | — |
| 2016-09-15 | $5.84 | $28.14 | 5,633,300 | — | — |
| 2016-09-14 | $5.82 | $28.04 | 7,075,005 | — | — |
| 2016-09-13 | $5.77 | $27.80 | 7,654,837 | — | — |
| 2016-09-12 | $5.94 | $28.59 | 10,188,697 | — | — |
| 2016-09-09 | $5.84 | $28.14 | 9,905,906 | — | — |
| 2016-09-08 | $6.07 | $29.24 | 19,231,230 | — | — |
| 2016-09-07 | $6.25 | $30.07 | 9,746,884 | — | — |
| 2016-09-06 | $6.23 | $30.01 | 20,882,965 | — | — |
| 2016-09-02 | $6.11 | $29.41 | 10,843,540 | — | — |
| 2016-09-01 | $6.05 | $29.13 | 8,360,687 | — | — |
| 2016-08-31 | $6.02 | $29.00 | 14,260,275 | — | — |
| 2016-08-30 | $5.98 | $28.79 | 12,066,963 | — | — |
| 2016-08-29 | $6.02 | $28.98 | 9,224,810 | — | — |
| 2016-08-26 | $5.91 | $28.46 | 7,710,345 | — | — |
| 2016-08-25 | $5.98 | $28.80 | 8,157,408 | — | — |
| 2016-08-24 | $5.87 | $28.25 | 5,192,237 | — | — |
| 2016-08-23 | $5.90 | $28.40 | 8,110,902 | — | — |
| 2016-08-22 | $5.87 | $28.28 | 5,997,101 | — | — |
| 2016-08-19 | $5.83 | $28.08 | 6,486,171 | — | — |
| 2016-08-18 | $5.89 | $28.37 | 7,085,506 | — | — |
| 2016-08-17 | $5.90 | $28.39 | 11,415,871 | — | — |
| 2016-08-16 | $5.95 | $28.42 | 8,408,694 | — | — |
| 2016-08-15 | $6.07 | $29.02 | 9,530,853 | — | — |
| 2016-08-12 | $6.01 | $28.71 | 4,579,400 | — | — |
| 2016-08-11 | $5.98 | $28.59 | 6,369,154 | — | — |
| 2016-08-10 | $6.05 | $28.93 | 8,873,010 | — | — |
| 2016-08-09 | $6.13 | $29.30 | 6,957,238 | — | — |
| 2016-08-08 | $6.12 | $29.23 | 9,113,794 | — | — |
| 2016-08-05 | $6.05 | $28.90 | 6,825,969 | — | — |
| 2016-08-04 | $5.98 | $28.60 | 7,415,553 | — | — |
| 2016-08-03 | $6.01 | $28.71 | 13,891,972 | — | — |
| 2016-08-02 | $6.02 | $28.78 | 14,907,617 | — | — |
| 2016-08-01 | $6.14 | $29.35 | 11,791,674 | — | — |
| 2016-07-29 | $6.13 | $29.29 | 16,714,623 | — | — |
| 2016-07-28 | $5.90 | $28.20 | 7,459,059 | — | — |
| 2016-07-27 | $5.84 | $27.91 | 10,448,233 | — | — |
| 2016-07-26 | $5.93 | $28.34 | 5,091,723 | — | — |
| 2016-07-25 | $5.98 | $28.57 | 6,254,388 | — | — |
| 2016-07-22 | $6.02 | $28.75 | 12,657,297 | — | — |
| 2016-07-21 | $5.97 | $28.55 | 10,671,765 | — | — |
| 2016-07-20 | $6.01 | $28.73 | 6,135,871 | — | — |
| 2016-07-19 | $6.04 | $28.89 | 6,185,378 | — | — |
| 2016-07-18 | $6.02 | $28.75 | 7,999,136 | — | — |
| 2016-07-15 | $6.07 | $29.00 | 9,718,380 | — | — |
| 2016-07-14 | $6.10 | $29.14 | 10,004,170 | — | — |
| 2016-07-13 | $6.15 | $29.37 | 8,376,439 | — | — |
| 2016-07-12 | $6.10 | $29.17 | 8,368,188 | — | — |
| 2016-07-11 | $6.10 | $29.14 | 5,987,350 | — | — |
| 2016-07-08 | $6.07 | $29.02 | 5,829,078 | — | — |
| 2016-07-07 | $5.98 | $28.60 | 6,803,466 | — | — |
| 2016-07-06 | $6.03 | $28.84 | 12,008,455 | — | — |
| 2016-07-05 | $6.02 | $28.75 | 8,748,492 | — | — |
| 2016-07-01 | $5.93 | $28.36 | 8,776,246 | — | — |
| 2016-06-30 | $5.89 | $28.14 | 11,013,064 | — | — |
| 2016-06-29 | $5.79 | $27.66 | 8,231,669 | — | — |
| 2016-06-28 | $5.68 | $27.14 | 11,997,953 | — | — |
| 2016-06-27 | $5.56 | $26.57 | 11,554,641 | — | — |
| 2016-06-24 | $5.57 | $26.62 | 10,151,941 | — | — |
| 2016-06-23 | $5.62 | $26.84 | 4,216,349 | — | — |
| 2016-06-22 | $5.58 | $26.67 | 7,833,362 | — | — |
| 2016-06-21 | $5.56 | $26.60 | 8,880,511 | — | — |
| 2016-06-20 | $5.53 | $26.45 | 8,395,942 | — | — |
| 2016-06-17 | $5.54 | $26.49 | 11,205,091 | — | — |
| 2016-06-16 | $5.54 | $26.49 | 9,434,089 | — | — |
| 2016-06-15 | $5.51 | $26.35 | 12,014,456 | — | — |
| 2016-06-14 | $5.46 | $26.09 | 8,852,757 | — | — |
| 2016-06-13 | $5.46 | $26.09 | 7,251,280 | — | — |
| 2016-06-10 | $5.44 | $26.02 | 7,261,031 | — | — |
| 2016-06-09 | $5.46 | $26.07 | 10,665,764 | — | — |
| 2016-06-08 | $5.38 | $25.73 | 7,339,792 | — | — |
| 2016-06-07 | $5.34 | $25.53 | 7,872,368 | — | — |
| 2016-06-06 | $5.31 | $25.37 | 13,977,485 | — | — |
| 2016-06-03 | $5.45 | $26.05 | 10,408,478 | — | — |
| 2016-06-02 | $5.55 | $26.53 | 15,858,002 | — | — |
| 2016-06-01 | $5.58 | $26.69 | 13,461,411 | — | — |
| 2016-05-31 | $5.69 | $27.18 | 9,107,793 | — | — |
| 2016-05-27 | $5.70 | $27.26 | 6,120,869 | — | — |
| 2016-05-26 | $5.68 | $27.17 | 9,320,073 | — | — |
| 2016-05-25 | $5.65 | $26.98 | 8,230,169 | — | — |
| 2016-05-24 | $5.61 | $26.83 | 8,207,665 | — | — |
| 2016-05-23 | $5.54 | $26.50 | 3,508,248 | — | — |
| 2016-05-20 | $5.54 | $26.46 | 6,292,643 | — | — |
| 2016-05-19 | $5.49 | $26.24 | 5,110,476 | — | — |
| 2016-05-18 | $5.55 | $26.53 | 7,305,287 | — | — |
| 2016-05-17 | $5.60 | $26.56 | 5,823,077 | — | — |
| 2016-05-16 | $5.69 | $26.98 | 3,802,290 | — | — |
| 2016-05-13 | $5.63 | $26.72 | 3,873,550 | — | — |
| 2016-05-12 | $5.67 | $26.87 | 8,834,754 | — | — |
| 2016-05-11 | $5.66 | $26.82 | 7,084,006 | — | — |
| 2016-05-10 | $5.75 | $27.25 | 7,922,625 | — | — |
| 2016-05-09 | $5.74 | $27.20 | 6,144,122 | — | — |
| 2016-05-06 | $5.71 | $27.07 | 6,849,222 | — | — |
| 2016-05-05 | $5.64 | $26.75 | 8,203,165 | — | — |
| 2016-05-04 | $5.62 | $26.66 | 7,271,532 | — | — |
| 2016-05-03 | $5.54 | $26.27 | 8,554,965 | — | — |
| 2016-05-02 | $5.48 | $25.99 | 9,201,556 | — | — |
| 2016-04-29 | $5.34 | $25.33 | 11,677,658 | — | — |
| 2016-04-28 | $5.34 | $25.33 | 7,250,529 | — | — |
| 2016-04-27 | $5.36 | $25.43 | 10,207,449 | — | — |
| 2016-04-26 | $5.41 | $25.67 | 7,765,853 | — | — |
| 2016-04-25 | $5.43 | $25.73 | 5,763,068 | — | — |
| 2016-04-22 | $5.35 | $25.38 | 6,547,680 | — | — |
| 2016-04-21 | $5.28 | $25.02 | 6,285,142 | — | — |
| 2016-04-20 | $5.34 | $25.31 | 5,090,223 | — | — |
| 2016-04-19 | $5.45 | $25.86 | 5,120,977 | — | — |
| 2016-04-18 | $5.45 | $25.84 | 15,570,711 | — | — |
| 2016-04-15 | $5.40 | $25.59 | 9,851,899 | — | — |
| 2016-04-14 | $5.28 | $25.03 | 13,326,392 | — | — |
| 2016-04-13 | $5.42 | $25.68 | 10,740,025 | — | — |
| 2016-04-12 | $5.55 | $26.30 | 7,427,555 | — | — |
| 2016-04-11 | $5.51 | $26.13 | 9,329,825 | — | — |
| 2016-04-08 | $5.62 | $26.67 | 7,413,303 | — | — |
| 2016-04-07 | $5.58 | $26.47 | 6,761,460 | — | — |
| 2016-04-06 | $5.60 | $26.56 | 7,612,081 | — | — |
| 2016-04-05 | $5.56 | $26.39 | 7,526,569 | — | — |
| 2016-04-04 | $5.62 | $26.63 | 7,932,376 | — | — |
| 2016-04-01 | $5.60 | $26.57 | 6,316,647 | — | — |
| 2016-03-31 | $5.58 | $26.44 | 9,521,102 | — | — |
| 2016-03-30 | $5.56 | $26.34 | 7,956,380 | — | — |
| 2016-03-29 | $5.52 | $26.19 | 9,008,779 | — | — |
| 2016-03-28 | $5.42 | $25.70 | 4,944,702 | — | — |
| 2016-03-24 | $5.38 | $25.52 | 6,373,655 | — | — |
| 2016-03-23 | $5.38 | $25.51 | 6,714,953 | — | — |
| 2016-03-22 | $5.39 | $25.58 | 9,740,883 | — | — |
| 2016-03-21 | $5.37 | $25.45 | 7,507,816 | — | — |
| 2016-03-18 | $5.37 | $25.45 | 12,145,724 | — | — |
| 2016-03-17 | $5.40 | $25.62 | 5,620,548 | — | — |
| 2016-03-16 | $5.29 | $25.07 | 4,065,577 | — | — |
| 2016-03-15 | $5.24 | $24.83 | 3,578,758 | — | — |
| 2016-03-14 | $5.22 | $24.74 | 4,063,327 | — | — |
| 2016-03-11 | $5.24 | $24.83 | 5,885,336 | — | — |
| 2016-03-10 | $5.13 | $24.32 | 5,050,467 | — | — |
| 2016-03-09 | $5.13 | $24.33 | 4,994,959 | — | — |
| 2016-03-08 | $5.11 | $24.22 | 6,448,666 | — | — |
| 2016-03-07 | $5.14 | $24.40 | 5,669,305 | — | — |
| 2016-03-04 | $5.14 | $24.36 | 4,988,208 | — | — |
| 2016-03-03 | $5.14 | $24.39 | 5,319,005 | — | — |
| 2016-03-02 | $5.11 | $24.23 | 7,090,757 | — | — |
| 2016-03-01 | $5.05 | $23.94 | 8,560,965 | — | — |
| 2016-02-29 | $4.88 | $23.14 | 11,941,695 | — | — |
| 2016-02-26 | $4.86 | $23.06 | 8,275,175 | — | — |
| 2016-02-25 | $4.88 | $23.15 | 10,785,781 | — | — |
| 2016-02-24 | $4.80 | $22.78 | 13,639,937 | — | — |
| 2016-02-23 | $4.82 | $22.87 | 12,024,207 | — | — |
| 2016-02-22 | $4.86 | $23.05 | 12,741,309 | — | — |
| 2016-02-19 | $4.82 | $22.87 | 15,984,019 | — | — |
| 2016-02-18 | $4.85 | $22.98 | 11,449,626 | — | — |
| 2016-02-17 | $4.83 | $22.92 | 15,375,683 | — | — |
| 2016-02-16 | $4.88 | $22.94 | 11,421,122 | — | — |
| 2016-02-12 | $4.81 | $22.58 | 12,571,785 | — | — |
| 2016-02-11 | $4.77 | $22.41 | 10,931,302 | — | — |
| 2016-02-10 | $4.84 | $22.75 | 12,358,005 | — | — |
| 2016-02-09 | $4.73 | $22.21 | 15,877,504 | — | — |
| 2016-02-08 | $4.75 | $22.30 | 21,854,353 | — | — |
| 2016-02-05 | $4.93 | $23.19 | 25,499,870 | — | — |
| 2016-02-04 | $5.29 | $24.86 | 10,787,282 | — | — |
| 2016-02-03 | $5.28 | $24.82 | 11,556,891 | — | — |
| 2016-02-02 | $5.22 | $24.52 | 11,545,639 | — | — |
| 2016-02-01 | $5.28 | $24.82 | 12,448,767 | — | — |
| 2016-01-29 | $5.22 | $24.53 | 15,050,137 | — | — |
| 2016-01-28 | $5.08 | $23.88 | 14,553,566 | — | — |
| 2016-01-27 | $5.10 | $23.96 | 10,292,961 | — | — |
| 2016-01-26 | $5.16 | $24.26 | 7,877,618 | — | — |
| 2016-01-25 | $5.02 | $23.60 | 9,082,290 | — | — |
| 2016-01-22 | $5.03 | $23.66 | 6,629,441 | — | — |
| 2016-01-21 | $4.93 | $23.15 | 12,028,708 | — | — |
| 2016-01-20 | $4.93 | $23.15 | 17,122,681 | — | — |
| 2016-01-19 | $5.10 | $23.96 | 13,541,673 | — | — |
| 2016-01-15 | $5.04 | $23.69 | 13,354,146 | — | — |
| 2016-01-14 | $5.04 | $23.69 | 13,943,730 | — | — |
| 2016-01-13 | $5.12 | $24.08 | 12,700,803 | — | — |
| 2016-01-12 | $5.22 | $24.55 | 9,651,620 | — | — |
| 2016-01-11 | $5.26 | $24.72 | 8,757,493 | — | — |
| 2016-01-08 | $5.23 | $24.56 | 6,373,655 | — | — |
| 2016-01-07 | $5.33 | $25.04 | 11,853,183 | — | — |
| 2016-01-06 | $5.36 | $25.18 | 7,567,824 | — | — |
| 2016-01-05 | $5.42 | $25.47 | 12,694,802 | — | — |
| 2016-01-04 | $5.29 | $24.84 | 8,551,214 | — | — |