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
- 1973-05-03 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 | $8.19 | $28.72 | 3,400 | — | — |
| 2016-12-29 | $8.13 | $28.51 | 22,200 | — | — |
| 2016-12-28 | $8.06 | $28.26 | 16,100 | — | — |
| 2016-12-27 | $8.12 | $28.47 | 3,700 | — | — |
| 2016-12-23 | $8.14 | $28.54 | 14,600 | — | — |
| 2016-12-22 | $8.05 | $28.23 | 3,300 | — | — |
| 2016-12-21 | $8.06 | $28.26 | 200 | — | — |
| 2016-12-20 | $8.10 | $28.40 | 1,000 | — | — |
| 2016-12-19 | $8.11 | $28.44 | 4,900 | — | — |
| 2016-12-16 | $8.16 | $28.61 | 16,000 | — | — |
| 2016-12-15 | $8.17 | $28.65 | 3,100 | — | — |
| 2016-12-14 | $8.17 | $28.65 | 13,600 | — | — |
| 2016-12-13 | $7.95 | $27.88 | 6,000 | — | — |
| 2016-12-12 | $7.96 | $27.91 | 3,600 | — | — |
| 2016-12-09 | $7.89 | $27.67 | 400 | — | — |
| 2016-12-08 | $7.85 | $27.53 | 9,100 | — | — |
| 2016-12-07 | $7.75 | $27.17 | 1,400 | — | — |
| 2016-12-06 | $7.74 | $27.14 | 1,300 | — | — |
| 2016-12-05 | $7.70 | $27.00 | 3,500 | — | — |
| 2016-12-02 | $7.80 | $27.35 | 5,600 | — | — |
| 2016-12-01 | $7.81 | $27.39 | 19,400 | — | — |
| 2016-11-30 | $7.99 | $28.02 | 1,700 | — | — |
| 2016-11-29 | $7.90 | $27.70 | 1,700 | — | — |
| 2016-11-28 | $7.89 | $27.67 | 2,300 | — | — |
| 2016-11-25 | $7.97 | $27.95 | 700 | — | — |
| 2016-11-23 | $7.95 | $27.88 | 600 | — | — |
| 2016-11-22 | $7.88 | $27.63 | 4,400 | — | — |
| 2016-11-21 | $7.97 | $27.95 | 2,800 | — | — |
| 2016-11-18 | $7.91 | $27.74 | 2,500 | — | — |
| 2016-11-17 | $7.87 | $27.60 | 3,300 | — | — |
| 2016-11-16 | $7.93 | $27.81 | 6,800 | — | — |
| 2016-11-15 | $7.90 | $27.70 | 5,400 | — | — |
| 2016-11-14 | $8.00 | $28.05 | 3,000 | — | — |
| 2016-11-11 | $7.90 | $27.70 | 100 | — | — |
| 2016-11-10 | $7.82 | $27.42 | 11,700 | — | — |
| 2016-11-09 | $7.77 | $27.25 | 500 | — | — |
| 2016-11-08 | $7.77 | $27.25 | 17,700 | — | — |
| 2016-11-07 | $8.05 | $28.23 | 14,200 | — | — |
| 2016-11-04 | $7.91 | $27.74 | 17,700 | — | — |
| 2016-11-03 | $7.82 | $27.42 | 900 | — | — |
| 2016-11-02 | $7.77 | $27.25 | 800 | — | — |
| 2016-11-01 | $7.71 | $27.03 | 18,500 | — | — |
| 2016-10-31 | $7.64 | $26.79 | 4,400 | — | — |
| 2016-10-28 | $7.60 | $26.65 | 1,200 | — | — |
| 2016-10-27 | $7.64 | $26.79 | 1,800 | — | — |
| 2016-10-26 | $7.65 | $26.82 | 4,900 | — | — |
| 2016-10-25 | $7.73 | $27.10 | 3,300 | — | — |
| 2016-10-24 | $7.72 | $27.07 | 1,600 | — | — |
| 2016-10-21 | $7.76 | $27.21 | 0 | — | — |
| 2016-10-20 | $7.76 | $27.21 | 3,400 | — | — |
| 2016-10-19 | $7.80 | $27.35 | 0 | — | — |
| 2016-10-18 | $7.80 | $27.35 | 1,400 | — | — |
| 2016-10-17 | $7.70 | $27.00 | 500 | — | — |
| 2016-10-14 | $7.66 | $26.86 | 7,900 | — | — |
| 2016-10-13 | $7.66 | $26.86 | 14,800 | — | — |
| 2016-10-12 | $7.90 | $27.70 | 500 | — | — |
| 2016-10-11 | $7.93 | $27.81 | 4,300 | — | — |
| 2016-10-10 | $7.94 | $27.84 | 2,900 | — | — |
| 2016-10-07 | $8.05 | $28.23 | 5,700 | — | — |
| 2016-10-06 | $7.81 | $27.39 | 17,300 | — | — |
| 2016-10-05 | $7.82 | $27.42 | 5,400 | — | — |
| 2016-10-04 | $7.72 | $27.07 | 4,300 | — | — |
| 2016-10-03 | $7.88 | $27.63 | 5,100 | — | — |
| 2016-09-30 | $8.00 | $28.05 | 4,600 | — | — |
| 2016-09-29 | $8.12 | $28.47 | 900 | — | — |
| 2016-09-28 | $8.19 | $28.72 | 4,500 | — | — |
| 2016-09-27 | $8.20 | $28.75 | 3,900 | — | — |
| 2016-09-26 | $8.14 | $28.54 | 2,200 | — | — |
| 2016-09-23 | $8.14 | $28.54 | 14,600 | — | — |
| 2016-09-22 | $8.10 | $28.40 | 3,100 | — | — |
| 2016-09-21 | $7.95 | $27.88 | 4,600 | — | — |
| 2016-09-20 | $7.94 | $27.84 | 3,600 | — | — |
| 2016-09-19 | $7.86 | $27.56 | 1,800 | — | — |
| 2016-09-16 | $7.85 | $27.53 | 15,800 | — | — |
| 2016-09-15 | $8.03 | $28.16 | 2,600 | — | — |
| 2016-09-14 | $7.94 | $27.84 | 11,400 | — | — |
| 2016-09-13 | $8.02 | $28.12 | 6,800 | — | — |
| 2016-09-12 | $8.08 | $28.33 | 12,800 | — | — |
| 2016-09-09 | $8.01 | $28.09 | 10,900 | — | — |
| 2016-09-08 | $7.90 | $27.70 | 6,700 | — | — |
| 2016-09-07 | $8.18 | $28.68 | 28,300 | — | — |
| 2016-09-06 | $8.17 | $28.65 | 16,400 | — | — |
| 2016-09-02 | $7.78 | $27.28 | 11,800 | — | — |
| 2016-09-01 | $7.72 | $27.07 | 7,100 | — | — |
| 2016-08-31 | $7.75 | $27.17 | 44,400 | — | — |
| 2016-08-30 | $7.52 | $26.37 | 9,000 | — | — |
| 2016-08-29 | $7.37 | $25.84 | 3,300 | — | — |
| 2016-08-26 | $7.23 | $25.35 | 1,700 | — | — |
| 2016-08-25 | $7.22 | $25.32 | 8,800 | — | — |
| 2016-08-24 | $7.19 | $25.21 | 5,400 | — | — |
| 2016-08-23 | $7.24 | $25.39 | 7,700 | — | — |
| 2016-08-22 | $7.25 | $25.42 | 3,100 | — | — |
| 2016-08-19 | $7.16 | $25.11 | 2,400 | — | — |
| 2016-08-18 | $7.15 | $25.07 | 1,100 | — | — |
| 2016-08-17 | $7.15 | $25.07 | 6,300 | — | — |
| 2016-08-16 | $7.24 | $25.39 | 3,300 | — | — |
| 2016-08-15 | $7.15 | $25.07 | 9,600 | — | — |
| 2016-08-12 | $7.15 | $25.07 | 2,700 | — | — |
| 2016-08-11 | $7.13 | $25.00 | 2,100 | — | — |
| 2016-08-10 | $7.16 | $25.11 | 2,900 | — | — |
| 2016-08-09 | $7.13 | $25.00 | 1,200 | — | — |
| 2016-08-08 | $7.17 | $25.14 | 1,500 | — | — |
| 2016-08-05 | $7.12 | $24.97 | 6,200 | — | — |
| 2016-08-04 | $7.18 | $25.18 | 2,100 | — | — |
| 2016-08-03 | $7.15 | $25.07 | 400 | — | — |
| 2016-08-02 | $7.04 | $24.69 | 100 | — | — |
| 2016-08-01 | $7.08 | $24.83 | 2,400 | — | — |
| 2016-07-29 | $7.20 | $25.25 | 900 | — | — |
| 2016-07-28 | $7.08 | $24.83 | 1,100 | — | — |
| 2016-07-27 | $7.05 | $24.72 | 1,000 | — | — |
| 2016-07-26 | $7.12 | $24.97 | 2,500 | — | — |
| 2016-07-25 | $7.15 | $25.07 | 9,500 | — | — |
| 2016-07-22 | $7.15 | $25.07 | 2,000 | — | — |
| 2016-07-21 | $7.19 | $25.21 | 4,300 | — | — |
| 2016-07-20 | $7.17 | $25.14 | 9,500 | — | — |
| 2016-07-19 | $7.18 | $25.18 | 500 | — | — |
| 2016-07-18 | $7.15 | $25.07 | 11,600 | — | — |
| 2016-07-15 | $7.23 | $25.35 | 4,300 | — | — |
| 2016-07-14 | $7.18 | $25.18 | 6,600 | — | — |
| 2016-07-13 | $7.22 | $25.32 | 900 | — | — |
| 2016-07-12 | $7.15 | $25.07 | 1,300 | — | — |
| 2016-07-11 | $7.19 | $25.21 | 12,500 | — | — |
| 2016-07-08 | $7.07 | $24.79 | 100 | — | — |
| 2016-07-07 | $7.08 | $24.83 | 1,700 | — | — |
| 2016-07-06 | $7.14 | $25.04 | 15,600 | — | — |
| 2016-07-05 | $7.14 | $25.04 | 3,200 | — | — |
| 2016-07-01 | $7.21 | $25.28 | 700 | — | — |
| 2016-06-30 | $7.15 | $25.07 | 6,900 | — | — |
| 2016-06-29 | $7.11 | $24.93 | 3,800 | — | — |
| 2016-06-28 | $7.10 | $24.90 | 4,900 | — | — |
| 2016-06-27 | $7.14 | $25.04 | 4,000 | — | — |
| 2016-06-24 | $7.21 | $25.28 | 3,700 | — | — |
| 2016-06-23 | $7.13 | $25.00 | 4,000 | — | — |
| 2016-06-22 | $7.13 | $25.00 | 5,400 | — | — |
| 2016-06-21 | $7.12 | $24.97 | 0 | — | — |
| 2016-06-20 | $7.12 | $24.97 | 1,300 | — | — |
| 2016-06-17 | $7.15 | $25.07 | 1,700 | — | — |
| 2016-06-16 | $7.10 | $24.90 | 1,500 | — | — |
| 2016-06-15 | $7.14 | $25.04 | 2,500 | — | — |
| 2016-06-14 | $7.10 | $24.90 | 300 | — | — |
| 2016-06-13 | $7.15 | $25.07 | 2,000 | — | — |
| 2016-06-10 | $7.17 | $25.14 | 2,100 | — | — |
| 2016-06-09 | $7.08 | $24.83 | 14,600 | — | — |
| 2016-06-08 | $7.08 | $24.83 | 4,800 | — | — |
| 2016-06-07 | $7.15 | $25.07 | 2,500 | — | — |
| 2016-06-06 | $7.16 | $25.11 | 4,200 | — | — |
| 2016-06-03 | $7.14 | $25.04 | 1,600 | — | — |
| 2016-06-02 | $7.18 | $25.18 | 3,200 | — | — |
| 2016-06-01 | $7.15 | $25.07 | 1,800 | — | — |
| 2016-05-31 | $7.18 | $25.18 | 3,700 | — | — |
| 2016-05-27 | $7.16 | $25.11 | 2,100 | — | — |
| 2016-05-26 | $7.16 | $25.11 | 1,100 | — | — |
| 2016-05-25 | $7.10 | $24.90 | 200 | — | — |
| 2016-05-24 | $7.10 | $24.90 | 100 | — | — |
| 2016-05-23 | $7.14 | $25.04 | 2,200 | — | — |
| 2016-05-20 | $7.11 | $24.93 | 10,300 | — | — |
| 2016-05-19 | $7.18 | $25.18 | 3,800 | — | — |
| 2016-05-18 | $7.20 | $25.25 | 3,900 | — | — |
| 2016-05-17 | $7.13 | $25.00 | 3,200 | — | — |
| 2016-05-16 | $7.17 | $25.14 | 4,800 | — | — |
| 2016-05-13 | $7.14 | $25.04 | 3,200 | — | — |
| 2016-05-12 | $7.20 | $25.25 | 4,000 | — | — |
| 2016-05-11 | $7.15 | $25.07 | 10,800 | — | — |
| 2016-05-10 | $7.15 | $25.07 | 2,200 | — | — |
| 2016-05-09 | $7.15 | $25.07 | 1,100 | — | — |
| 2016-05-06 | $7.10 | $24.90 | 1,900 | — | — |
| 2016-05-05 | $7.15 | $25.07 | 3,900 | — | — |
| 2016-05-04 | $7.09 | $24.86 | 5,300 | — | — |
| 2016-05-03 | $7.14 | $25.04 | 5,900 | — | — |
| 2016-05-02 | $7.15 | $25.07 | 6,600 | — | — |
| 2016-04-29 | $7.13 | $25.00 | 500 | — | — |
| 2016-04-28 | $7.07 | $24.79 | 0 | — | — |
| 2016-04-27 | $7.07 | $24.79 | 2,100 | — | — |
| 2016-04-26 | $7.15 | $25.07 | 500 | — | — |
| 2016-04-25 | $7.14 | $25.04 | 1,700 | — | — |
| 2016-04-22 | $7.10 | $24.90 | 600 | — | — |
| 2016-04-21 | $7.09 | $24.86 | 1,000 | — | — |
| 2016-04-20 | $7.10 | $24.90 | 200 | — | — |
| 2016-04-19 | $7.13 | $25.00 | 6,300 | — | — |
| 2016-04-18 | $7.05 | $24.72 | 700 | — | — |
| 2016-04-15 | $7.09 | $24.86 | 1,900 | — | — |
| 2016-04-14 | $7.12 | $24.97 | 1,800 | — | — |
| 2016-04-13 | $7.11 | $24.93 | 2,000 | — | — |
| 2016-04-12 | $7.14 | $25.04 | 21,200 | — | — |
| 2016-04-11 | $7.04 | $24.69 | 400 | — | — |
| 2016-04-08 | $7.06 | $24.76 | 3,600 | — | — |
| 2016-04-07 | $7.07 | $24.79 | 2,700 | — | — |
| 2016-04-06 | $7.13 | $25.00 | 1,000 | — | — |
| 2016-04-05 | $7.04 | $24.69 | 4,600 | — | — |
| 2016-04-04 | $7.14 | $25.04 | 32,000 | — | — |
| 2016-04-01 | $7.18 | $25.18 | 15,300 | — | — |
| 2016-03-31 | $6.95 | $24.37 | 6,000 | — | — |
| 2016-03-30 | $7.09 | $24.86 | 12,700 | — | — |
| 2016-03-29 | $6.71 | $23.53 | 26,400 | — | — |
| 2016-03-28 | $6.74 | $23.63 | 42,400 | — | — |
| 2016-03-24 | $6.75 | $23.67 | 1,800 | — | — |
| 2016-03-23 | $6.75 | $23.67 | 7,600 | — | — |
| 2016-03-22 | $6.77 | $23.74 | 12,500 | — | — |
| 2016-03-21 | $6.68 | $23.42 | 14,600 | — | — |
| 2016-03-18 | $6.69 | $23.46 | 7,100 | — | — |
| 2016-03-17 | $6.73 | $23.60 | 11,400 | — | — |
| 2016-03-16 | $6.69 | $23.46 | 7,000 | — | — |
| 2016-03-15 | $6.61 | $23.18 | 18,200 | — | — |
| 2016-03-14 | $6.60 | $23.14 | 4,700 | — | — |
| 2016-03-11 | $6.51 | $22.83 | 15,100 | — | — |
| 2016-03-10 | $6.61 | $23.18 | 8,900 | — | — |
| 2016-03-09 | $6.63 | $23.25 | 2,500 | — | — |
| 2016-03-08 | $6.70 | $23.49 | 10,700 | — | — |
| 2016-03-07 | $6.60 | $23.14 | 1,900 | — | — |
| 2016-03-04 | $6.51 | $22.83 | 8,300 | — | — |
| 2016-03-03 | $6.50 | $22.79 | 7,600 | — | — |
| 2016-03-02 | $6.49 | $22.76 | 9,400 | — | — |
| 2016-03-01 | $6.49 | $22.76 | 6,700 | — | — |
| 2016-02-29 | $6.45 | $22.62 | 8,100 | — | — |
| 2016-02-26 | $6.49 | $22.76 | 5,600 | — | — |
| 2016-02-25 | $6.24 | $21.88 | 331,000 | — | — |
| 2016-02-24 | $6.20 | $21.74 | 16,100 | — | — |
| 2016-02-23 | $5.72 | $20.06 | 10,800 | — | — |
| 2016-02-22 | $5.61 | $19.67 | 300 | — | — |
| 2016-02-19 | $5.65 | $19.81 | 1,300 | — | — |
| 2016-02-18 | $5.69 | $19.95 | 100 | — | — |
| 2016-02-17 | $5.66 | $19.85 | 34,100 | — | — |
| 2016-02-16 | $5.69 | $19.95 | 8,900 | — | — |
| 2016-02-12 | $5.67 | $19.88 | 2,000 | — | — |
| 2016-02-11 | $5.52 | $19.36 | 1,200 | — | — |
| 2016-02-10 | $5.56 | $19.50 | 800 | — | — |
| 2016-02-09 | $5.57 | $19.53 | 2,000 | — | — |
| 2016-02-08 | $5.53 | $19.39 | 1,300 | — | — |
| 2016-02-05 | $5.59 | $19.60 | 300 | — | — |
| 2016-02-04 | $5.62 | $19.71 | 10,900 | — | — |
| 2016-02-03 | $5.70 | $19.99 | 1,600 | — | — |
| 2016-02-02 | $5.72 | $20.06 | 1,000 | — | — |
| 2016-02-01 | $5.72 | $20.06 | 2,600 | — | — |
| 2016-01-29 | $5.67 | $19.88 | 5,000 | — | — |
| 2016-01-28 | $5.44 | $19.08 | 600 | — | — |
| 2016-01-27 | $5.55 | $19.46 | 2,000 | — | — |
| 2016-01-26 | $5.67 | $19.88 | 8,200 | — | — |
| 2016-01-25 | $5.41 | $18.97 | 22,600 | — | — |
| 2016-01-22 | $5.70 | $19.99 | 1,900 | — | — |
| 2016-01-21 | $5.70 | $19.99 | 1,000 | — | — |
| 2016-01-20 | $5.70 | $19.99 | 34,500 | — | — |
| 2016-01-19 | $5.90 | $20.69 | 12,400 | — | — |
| 2016-01-15 | $5.95 | $20.86 | 3,500 | — | — |
| 2016-01-14 | $5.95 | $20.86 | 9,200 | — | — |
| 2016-01-13 | $6.00 | $21.04 | 6,900 | — | — |
| 2016-01-12 | $6.00 | $21.04 | 8,700 | — | — |
| 2016-01-11 | $6.11 | $21.42 | 17,700 | — | — |
| 2016-01-08 | $6.15 | $21.56 | 7,100 | — | — |
| 2016-01-07 | $6.17 | $21.63 | 19,400 | — | — |
| 2016-01-06 | $6.20 | $21.74 | 2,900 | — | — |
| 2016-01-05 | $6.21 | $21.78 | 4,300 | — | — |
| 2016-01-04 | $6.27 | $21.99 | 2,900 | — | — |