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
- 1980-03-17 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 | $9.09 | $9.85 | 3,644,900 | — | — |
| 2016-12-29 | $9.72 | $10.53 | 3,339,400 | — | — |
| 2016-12-28 | $9.23 | $10.00 | 2,121,500 | — | — |
| 2016-12-27 | $9.14 | $9.90 | 2,279,200 | — | — |
| 2016-12-23 | $8.89 | $9.63 | 2,263,100 | — | — |
| 2016-12-22 | $8.72 | $9.45 | 3,877,700 | — | — |
| 2016-12-21 | $9.01 | $9.76 | 3,148,500 | — | — |
| 2016-12-20 | $9.05 | $9.81 | 3,789,200 | — | — |
| 2016-12-19 | $9.13 | $9.89 | 3,529,700 | — | — |
| 2016-12-16 | $9.08 | $9.84 | 9,862,000 | — | — |
| 2016-12-15 | $9.00 | $9.75 | 5,825,000 | — | — |
| 2016-12-14 | $9.84 | $10.66 | 4,701,800 | — | — |
| 2016-12-13 | $10.32 | $11.18 | 4,441,600 | — | — |
| 2016-12-12 | $9.90 | $10.73 | 3,519,600 | — | — |
| 2016-12-09 | $9.74 | $10.55 | 4,297,800 | — | — |
| 2016-12-08 | $10.49 | $11.37 | 2,684,900 | — | — |
| 2016-12-07 | $10.63 | $11.52 | 3,531,300 | — | — |
| 2016-12-06 | $10.41 | $11.28 | 3,547,700 | — | — |
| 2016-12-05 | $10.63 | $11.52 | 4,628,200 | — | — |
| 2016-12-02 | $10.26 | $11.12 | 4,422,600 | — | — |
| 2016-12-01 | $9.56 | $10.36 | 3,973,900 | — | — |
| 2016-11-30 | $9.65 | $10.46 | 2,890,200 | — | — |
| 2016-11-29 | $9.88 | $10.71 | 2,632,200 | — | — |
| 2016-11-28 | $9.82 | $10.64 | 3,477,500 | — | — |
| 2016-11-25 | $9.55 | $10.35 | 2,057,200 | — | — |
| 2016-11-23 | $9.47 | $10.26 | 5,532,200 | — | — |
| 2016-11-22 | $10.35 | $11.22 | 4,198,900 | — | — |
| 2016-11-21 | $10.00 | $10.84 | 3,796,600 | — | — |
| 2016-11-18 | $9.76 | $10.58 | 4,039,100 | — | — |
| 2016-11-17 | $9.51 | $10.30 | 4,636,300 | — | — |
| 2016-11-16 | $9.57 | $10.37 | 4,074,900 | — | — |
| 2016-11-15 | $9.62 | $10.42 | 5,412,100 | — | — |
| 2016-11-14 | $9.23 | $10.00 | 8,045,600 | — | — |
| 2016-11-11 | $9.15 | $9.91 | 9,073,600 | — | — |
| 2016-11-10 | $10.01 | $10.85 | 7,831,200 | — | — |
| 2016-11-09 | $10.96 | $11.88 | 8,012,400 | — | — |
| 2016-11-08 | $11.03 | $11.95 | 5,809,200 | — | — |
| 2016-11-07 | $11.17 | $12.10 | 4,952,800 | — | — |
| 2016-11-04 | $11.23 | $12.17 | 4,998,200 | — | — |
| 2016-11-03 | $11.46 | $12.42 | 5,442,100 | — | — |
| 2016-11-02 | $11.23 | $12.17 | 6,341,700 | — | — |
| 2016-11-01 | $11.26 | $12.20 | 5,397,000 | — | — |
| 2016-10-31 | $11.18 | $12.11 | 4,492,400 | — | — |
| 2016-10-28 | $10.99 | $11.91 | 4,405,400 | — | — |
| 2016-10-27 | $11.12 | $12.05 | 4,059,900 | — | — |
| 2016-10-26 | $10.99 | $11.91 | 4,209,000 | — | — |
| 2016-10-25 | $11.34 | $12.29 | 4,812,500 | — | — |
| 2016-10-24 | $11.09 | $12.02 | 3,084,400 | — | — |
| 2016-10-21 | $11.17 | $12.10 | 3,419,600 | — | — |
| 2016-10-20 | $11.31 | $12.26 | 2,936,000 | — | — |
| 2016-10-19 | $11.44 | $12.40 | 5,016,800 | — | — |
| 2016-10-18 | $11.24 | $12.18 | 4,853,400 | — | — |
| 2016-10-17 | $10.84 | $11.75 | 3,912,900 | — | — |
| 2016-10-14 | $10.59 | $11.48 | 4,555,200 | — | — |
| 2016-10-13 | $11.08 | $12.01 | 3,743,200 | — | — |
| 2016-10-12 | $11.04 | $11.96 | 3,694,800 | — | — |
| 2016-10-11 | $10.73 | $11.63 | 4,079,900 | — | — |
| 2016-10-10 | $11.03 | $11.95 | 4,070,300 | — | — |
| 2016-10-07 | $10.96 | $11.88 | 5,900,600 | — | — |
| 2016-10-06 | $10.71 | $11.61 | 5,723,300 | — | — |
| 2016-10-05 | $10.75 | $11.65 | 4,855,000 | — | — |
| 2016-10-04 | $10.60 | $11.49 | 6,341,300 | — | — |
| 2016-10-03 | $11.81 | $12.80 | 2,982,600 | — | — |
| 2016-09-30 | $11.83 | $12.82 | 5,234,600 | — | — |
| 2016-09-29 | $11.83 | $12.82 | 4,008,400 | — | — |
| 2016-09-28 | $12.06 | $13.07 | 4,748,300 | — | — |
| 2016-09-27 | $11.80 | $12.79 | 5,737,600 | — | — |
| 2016-09-26 | $12.27 | $13.30 | 3,835,200 | — | — |
| 2016-09-23 | $12.56 | $13.61 | 4,380,900 | — | — |
| 2016-09-22 | $13.00 | $14.09 | 6,442,700 | — | — |
| 2016-09-21 | $13.28 | $14.39 | 7,558,200 | — | — |
| 2016-09-20 | $12.59 | $13.64 | 3,846,200 | — | — |
| 2016-09-19 | $12.58 | $13.63 | 5,725,300 | — | — |
| 2016-09-16 | $12.43 | $13.47 | 37,071,200 | — | — |
| 2016-09-15 | $12.36 | $13.39 | 8,764,000 | — | — |
| 2016-09-14 | $12.14 | $13.15 | 6,485,600 | — | — |
| 2016-09-13 | $12.17 | $13.19 | 9,502,000 | — | — |
| 2016-09-12 | $13.20 | $14.30 | 9,591,200 | — | — |
| 2016-09-09 | $13.29 | $14.40 | 7,218,500 | — | — |
| 2016-09-08 | $14.82 | $16.06 | 5,121,500 | — | — |
| 2016-09-07 | $14.94 | $16.19 | 5,920,100 | — | — |
| 2016-09-06 | $14.90 | $16.15 | 8,810,400 | — | — |
| 2016-09-02 | $13.49 | $14.62 | 6,656,800 | — | — |
| 2016-09-01 | $13.05 | $14.14 | 6,823,100 | — | — |
| 2016-08-31 | $12.74 | $13.80 | 7,706,100 | — | — |
| 2016-08-30 | $12.76 | $13.83 | 10,853,100 | — | — |
| 2016-08-29 | $13.83 | $14.99 | 4,700,700 | — | — |
| 2016-08-26 | $13.68 | $14.82 | 10,627,700 | — | — |
| 2016-08-25 | $13.34 | $14.46 | 5,540,100 | — | — |
| 2016-08-24 | $12.92 | $14.00 | 8,692,200 | — | — |
| 2016-08-23 | $14.60 | $15.82 | 4,323,900 | — | — |
| 2016-08-22 | $14.76 | $15.99 | 4,803,700 | — | — |
| 2016-08-19 | $15.03 | $16.29 | 3,800,600 | — | — |
| 2016-08-18 | $15.59 | $16.89 | 4,360,300 | — | — |
| 2016-08-17 | $15.24 | $16.51 | 5,722,800 | — | — |
| 2016-08-16 | $15.58 | $16.88 | 4,616,600 | — | — |
| 2016-08-15 | $15.77 | $17.09 | 4,179,900 | — | — |
| 2016-08-12 | $15.65 | $16.96 | 5,062,000 | — | — |
| 2016-08-11 | $15.83 | $17.15 | 6,410,600 | — | — |
| 2016-08-10 | $15.98 | $17.32 | 4,920,500 | — | — |
| 2016-08-09 | $15.88 | $17.21 | 5,505,900 | — | — |
| 2016-08-08 | $15.68 | $16.99 | 4,948,700 | — | — |
| 2016-08-05 | $15.50 | $16.80 | 5,465,200 | — | — |
| 2016-08-04 | $15.74 | $17.06 | 3,587,500 | — | — |
| 2016-08-03 | $15.61 | $16.91 | 5,165,600 | — | — |
| 2016-08-02 | $15.61 | $16.91 | 5,699,000 | — | — |
| 2016-08-01 | $15.64 | $16.95 | 6,246,600 | — | — |
| 2016-07-29 | $15.32 | $16.60 | 8,948,400 | — | — |
| 2016-07-28 | $14.74 | $15.97 | 7,636,300 | — | — |
| 2016-07-27 | $14.14 | $15.32 | 7,739,200 | — | — |
| 2016-07-26 | $13.47 | $14.60 | 5,349,000 | — | — |
| 2016-07-25 | $12.91 | $13.99 | 5,398,800 | — | — |
| 2016-07-22 | $13.42 | $14.54 | 3,641,400 | — | — |
| 2016-07-21 | $13.32 | $14.43 | 4,709,600 | — | — |
| 2016-07-20 | $12.46 | $13.50 | 6,642,600 | — | — |
| 2016-07-19 | $13.61 | $14.75 | 5,022,000 | — | — |
| 2016-07-18 | $13.99 | $15.16 | 5,136,200 | — | — |
| 2016-07-15 | $13.71 | $14.86 | 5,147,000 | — | — |
| 2016-07-14 | $13.64 | $14.78 | 6,482,500 | — | — |
| 2016-07-13 | $13.01 | $14.10 | 5,670,800 | — | — |
| 2016-07-12 | $12.35 | $13.38 | 6,573,200 | — | — |
| 2016-07-11 | $12.78 | $13.85 | 7,181,500 | — | — |
| 2016-07-08 | $12.61 | $13.66 | 6,779,800 | — | — |
| 2016-07-07 | $11.80 | $12.79 | 5,178,200 | — | — |
| 2016-07-06 | $12.20 | $13.22 | 7,909,400 | — | — |
| 2016-07-05 | $11.40 | $12.35 | 5,677,900 | — | — |
| 2016-07-01 | $11.26 | $12.20 | 5,406,200 | — | — |
| 2016-06-30 | $10.66 | $11.55 | 4,394,700 | — | — |
| 2016-06-29 | $10.48 | $11.36 | 4,696,300 | — | — |
| 2016-06-28 | $9.98 | $10.81 | 4,599,000 | — | — |
| 2016-06-27 | $10.13 | $10.98 | 7,913,100 | — | — |
| 2016-06-24 | $9.95 | $10.78 | 12,220,500 | — | — |
| 2016-06-23 | $9.48 | $10.27 | 5,101,700 | — | — |
| 2016-06-22 | $9.42 | $10.21 | 3,511,300 | — | — |
| 2016-06-21 | $9.30 | $10.08 | 3,677,400 | — | — |
| 2016-06-20 | $9.64 | $10.45 | 5,344,800 | — | — |
| 2016-06-17 | $9.30 | $10.08 | 28,166,300 | — | — |
| 2016-06-16 | $9.01 | $9.76 | 5,941,300 | — | — |
| 2016-06-15 | $9.29 | $10.07 | 5,845,800 | — | — |
| 2016-06-14 | $8.68 | $9.41 | 4,187,500 | — | — |
| 2016-06-13 | $8.92 | $9.67 | 5,256,200 | — | — |
| 2016-06-10 | $8.52 | $9.23 | 3,976,000 | — | — |
| 2016-06-09 | $8.74 | $9.47 | 5,213,300 | — | — |
| 2016-06-08 | $8.78 | $9.51 | 5,628,700 | — | — |
| 2016-06-07 | $8.32 | $9.02 | 3,201,000 | — | — |
| 2016-06-06 | $8.42 | $9.12 | 4,588,200 | — | — |
| 2016-06-03 | $8.37 | $9.07 | 7,000,000 | — | — |
| 2016-06-02 | $7.50 | $8.13 | 3,274,000 | — | — |
| 2016-06-01 | $7.48 | $8.11 | 4,022,600 | — | — |
| 2016-05-31 | $7.53 | $8.16 | 4,987,900 | — | — |
| 2016-05-27 | $7.28 | $7.89 | 3,860,600 | — | — |
| 2016-05-26 | $7.72 | $8.37 | 3,022,700 | — | — |
| 2016-05-25 | $7.66 | $8.30 | 5,624,100 | — | — |
| 2016-05-24 | $7.33 | $7.94 | 4,987,700 | — | — |
| 2016-05-23 | $8.02 | $8.69 | 3,845,500 | — | — |
| 2016-05-20 | $7.94 | $8.60 | 3,397,600 | — | — |
| 2016-05-19 | $7.77 | $8.42 | 4,884,300 | — | — |
| 2016-05-18 | $7.60 | $8.24 | 6,508,100 | — | — |
| 2016-05-17 | $8.52 | $9.23 | 6,138,800 | — | — |
| 2016-05-16 | $8.25 | $8.94 | 7,062,500 | — | — |
| 2016-05-13 | $8.48 | $9.19 | 6,268,900 | — | — |
| 2016-05-12 | $8.02 | $8.69 | 7,029,600 | — | — |
| 2016-05-11 | $7.76 | $8.41 | 3,441,300 | — | — |
| 2016-05-10 | $7.47 | $8.09 | 2,280,700 | — | — |
| 2016-05-09 | $7.25 | $7.86 | 3,533,000 | — | — |
| 2016-05-06 | $7.90 | $8.56 | 4,090,300 | — | — |
| 2016-05-05 | $7.56 | $8.19 | 3,888,200 | — | — |
| 2016-05-04 | $7.39 | $8.01 | 3,729,000 | — | — |
| 2016-05-03 | $7.74 | $8.39 | 4,881,200 | — | — |
| 2016-05-02 | $8.07 | $8.74 | 5,704,100 | — | — |
| 2016-04-29 | $8.10 | $8.78 | 6,457,000 | — | — |
| 2016-04-28 | $7.44 | $8.06 | 6,516,000 | — | — |
| 2016-04-27 | $7.18 | $7.78 | 3,558,900 | — | — |
| 2016-04-26 | $7.10 | $7.69 | 2,743,900 | — | — |
| 2016-04-25 | $6.87 | $7.44 | 2,905,400 | — | — |
| 2016-04-22 | $6.89 | $7.47 | 3,838,700 | — | — |
| 2016-04-21 | $7.14 | $7.74 | 4,394,000 | — | — |
| 2016-04-20 | $7.00 | $7.59 | 6,494,400 | — | — |
| 2016-04-19 | $7.38 | $8.00 | 6,057,600 | — | — |
| 2016-04-18 | $6.79 | $7.36 | 2,452,900 | — | — |
| 2016-04-15 | $6.67 | $7.23 | 2,907,800 | — | — |
| 2016-04-14 | $6.38 | $6.91 | 4,125,700 | — | — |
| 2016-04-13 | $6.70 | $7.26 | 3,972,300 | — | — |
| 2016-04-12 | $6.72 | $7.28 | 4,015,000 | — | — |
| 2016-04-11 | $6.49 | $7.03 | 5,140,100 | — | — |
| 2016-04-08 | $6.01 | $6.51 | 3,583,700 | — | — |
| 2016-04-07 | $5.94 | $6.44 | 2,963,100 | — | — |
| 2016-04-06 | $5.82 | $6.31 | 2,108,400 | — | — |
| 2016-04-05 | $5.73 | $6.21 | 2,294,900 | — | — |
| 2016-04-04 | $5.55 | $6.01 | 2,561,200 | — | — |
| 2016-04-01 | $5.64 | $6.11 | 2,922,400 | — | — |
| 2016-03-31 | $5.62 | $6.09 | 2,319,800 | — | — |
| 2016-03-30 | $5.65 | $6.12 | 2,444,900 | — | — |
| 2016-03-29 | $5.71 | $6.19 | 3,709,800 | — | — |
| 2016-03-28 | $5.44 | $5.89 | 2,093,700 | — | — |
| 2016-03-24 | $5.28 | $5.72 | 2,668,800 | — | — |
| 2016-03-23 | $5.25 | $5.69 | 4,445,500 | — | — |
| 2016-03-22 | $5.80 | $6.28 | 3,429,600 | — | — |
| 2016-03-21 | $5.76 | $6.24 | 4,018,800 | — | — |
| 2016-03-18 | $5.59 | $6.06 | 9,415,600 | — | — |
| 2016-03-17 | $5.47 | $5.93 | 6,623,300 | — | — |
| 2016-03-16 | $5.30 | $5.74 | 5,266,400 | — | — |
| 2016-03-15 | $4.83 | $5.23 | 3,672,600 | — | — |
| 2016-03-14 | $4.89 | $5.30 | 4,311,200 | — | — |
| 2016-03-11 | $5.03 | $5.45 | 4,800,800 | — | — |
| 2016-03-10 | $4.89 | $5.30 | 4,002,400 | — | — |
| 2016-03-09 | $4.73 | $5.13 | 4,841,600 | — | — |
| 2016-03-08 | $4.65 | $5.04 | 6,611,600 | — | — |
| 2016-03-07 | $5.02 | $5.44 | 8,025,800 | — | — |
| 2016-03-04 | $4.52 | $4.90 | 7,160,000 | — | — |
| 2016-03-03 | $4.49 | $4.87 | 4,848,800 | — | — |
| 2016-03-02 | $4.00 | $4.33 | 3,440,000 | — | — |
| 2016-03-01 | $3.81 | $4.13 | 2,956,200 | — | — |
| 2016-02-29 | $3.86 | $4.18 | 3,540,400 | — | — |
| 2016-02-26 | $3.55 | $3.85 | 3,584,200 | — | — |
| 2016-02-25 | $3.51 | $3.80 | 2,556,100 | — | — |
| 2016-02-24 | $3.48 | $3.77 | 4,502,300 | — | — |
| 2016-02-23 | $3.47 | $3.76 | 3,376,300 | — | — |
| 2016-02-22 | $3.55 | $3.85 | 3,659,300 | — | — |
| 2016-02-19 | $3.56 | $3.86 | 3,886,900 | — | — |
| 2016-02-18 | $3.75 | $4.06 | 4,038,500 | — | — |
| 2016-02-17 | $3.36 | $3.64 | 3,891,000 | — | — |
| 2016-02-16 | $3.20 | $3.47 | 5,530,000 | — | — |
| 2016-02-12 | $3.33 | $3.61 | 6,782,900 | — | — |
| 2016-02-11 | $2.82 | $3.06 | 5,795,300 | — | — |
| 2016-02-10 | $2.50 | $2.71 | 3,524,500 | — | — |
| 2016-02-09 | $2.47 | $2.68 | 3,123,000 | — | — |
| 2016-02-08 | $2.61 | $2.83 | 5,129,000 | — | — |
| 2016-02-05 | $2.55 | $2.76 | 3,344,800 | — | — |
| 2016-02-04 | $2.40 | $2.60 | 3,850,900 | — | — |
| 2016-02-03 | $2.25 | $2.44 | 3,829,800 | — | — |
| 2016-02-02 | $2.11 | $2.29 | 3,378,600 | — | — |
| 2016-02-01 | $2.19 | $2.37 | 3,155,900 | — | — |
| 2016-01-29 | $2.21 | $2.39 | 3,573,200 | — | — |
| 2016-01-28 | $2.02 | $2.19 | 2,280,500 | — | — |
| 2016-01-27 | $2.04 | $2.21 | 3,009,700 | — | — |
| 2016-01-26 | $1.83 | $1.98 | 3,465,500 | — | — |
| 2016-01-25 | $1.77 | $1.92 | 2,391,500 | — | — |
| 2016-01-22 | $1.75 | $1.90 | 2,599,000 | — | — |
| 2016-01-21 | $1.76 | $1.91 | 2,207,200 | — | — |
| 2016-01-20 | $1.81 | $1.96 | 2,636,900 | — | — |
| 2016-01-19 | $1.73 | $1.87 | 2,703,700 | — | — |
| 2016-01-15 | $1.90 | $2.06 | 2,090,700 | — | — |
| 2016-01-14 | $1.88 | $2.04 | 3,134,200 | — | — |
| 2016-01-13 | $2.00 | $2.17 | 3,061,900 | — | — |
| 2016-01-12 | $2.02 | $2.19 | 3,557,400 | — | — |
| 2016-01-11 | $2.23 | $2.42 | 3,194,600 | — | — |
| 2016-01-08 | $2.32 | $2.51 | 3,181,100 | — | — |
| 2016-01-07 | $2.43 | $2.63 | 3,085,700 | — | — |
| 2016-01-06 | $2.38 | $2.58 | 2,262,000 | — | — |
| 2016-01-05 | $2.38 | $2.58 | 2,426,900 | — | — |
| 2016-01-04 | $2.47 | $2.68 | 2,322,800 | — | — |