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
- 1990-03-27 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 | $14.50 | $31.45 | 44,500 | — | — |
| 2016-12-29 | $14.50 | $31.45 | 25,600 | — | — |
| 2016-12-28 | $14.70 | $31.89 | 37,200 | — | — |
| 2016-12-27 | $14.48 | $31.41 | 31,700 | — | — |
| 2016-12-23 | $14.90 | $32.32 | 19,100 | — | — |
| 2016-12-22 | $14.65 | $31.78 | 97,000 | — | — |
| 2016-12-21 | $15.20 | $32.97 | 43,000 | — | — |
| 2016-12-20 | $15.00 | $32.54 | 34,200 | — | — |
| 2016-12-19 | $15.35 | $33.30 | 81,700 | — | — |
| 2016-12-16 | $15.45 | $33.30 | 60,200 | — | — |
| 2016-12-15 | $15.60 | $33.62 | 84,600 | — | — |
| 2016-12-14 | $13.05 | $28.12 | 33,700 | — | — |
| 2016-12-13 | $12.88 | $27.76 | 30,700 | — | — |
| 2016-12-12 | $12.23 | $26.36 | 23,300 | — | — |
| 2016-12-09 | $12.85 | $27.69 | 32,900 | — | — |
| 2016-12-08 | $13.25 | $28.56 | 43,600 | — | — |
| 2016-12-07 | $13.50 | $29.09 | 21,600 | — | — |
| 2016-12-06 | $13.90 | $29.96 | 209,500 | — | — |
| 2016-12-05 | $15.20 | $32.76 | 104,400 | — | — |
| 2016-12-02 | $14.85 | $32.00 | 26,500 | — | — |
| 2016-12-01 | $13.65 | $29.42 | 40,700 | — | — |
| 2016-11-30 | $14.30 | $30.82 | 22,000 | — | — |
| 2016-11-29 | $14.25 | $30.71 | 13,900 | — | — |
| 2016-11-28 | $14.10 | $30.39 | 20,400 | — | — |
| 2016-11-25 | $14.11 | $30.41 | 5,800 | — | — |
| 2016-11-23 | $14.15 | $30.49 | 8,500 | — | — |
| 2016-11-22 | $14.35 | $30.93 | 26,800 | — | — |
| 2016-11-21 | $14.50 | $31.25 | 38,000 | — | — |
| 2016-11-18 | $13.90 | $29.96 | 42,800 | — | — |
| 2016-11-17 | $13.70 | $29.52 | 26,900 | — | — |
| 2016-11-16 | $14.20 | $30.60 | 128,700 | — | — |
| 2016-11-15 | $11.95 | $25.75 | 33,800 | — | — |
| 2016-11-14 | $11.45 | $24.68 | 24,400 | — | — |
| 2016-11-11 | $11.00 | $23.71 | 17,100 | — | — |
| 2016-11-10 | $10.10 | $21.77 | 3,400 | — | — |
| 2016-11-09 | $9.35 | $20.15 | 8,300 | — | — |
| 2016-11-08 | $9.75 | $21.01 | 10,000 | — | — |
| 2016-11-07 | $9.50 | $20.47 | 26,800 | — | — |
| 2016-11-04 | $10.10 | $21.77 | 23,600 | — | — |
| 2016-11-03 | $10.40 | $22.41 | 108,900 | — | — |
| 2016-11-02 | $8.55 | $18.43 | 4,500 | — | — |
| 2016-11-01 | $8.30 | $17.89 | 39,800 | — | — |
| 2016-10-31 | $7.85 | $16.92 | 9,100 | — | — |
| 2016-10-28 | $7.70 | $16.59 | 6,600 | — | — |
| 2016-10-27 | $7.70 | $16.59 | 1,900 | — | — |
| 2016-10-26 | $8.00 | $17.24 | 4,700 | — | — |
| 2016-10-25 | $8.05 | $17.35 | 4,600 | — | — |
| 2016-10-24 | $8.20 | $17.67 | 10,400 | — | — |
| 2016-10-21 | $8.90 | $19.18 | 225,700 | — | — |
| 2016-10-20 | $8.30 | $17.89 | 35,100 | — | — |
| 2016-10-19 | $7.05 | $15.19 | 5,900 | — | — |
| 2016-10-18 | $7.05 | $15.19 | 5,700 | — | — |
| 2016-10-17 | $7.20 | $15.52 | 2,300 | — | — |
| 2016-10-14 | $7.30 | $15.73 | 4,500 | — | — |
| 2016-10-13 | $7.20 | $15.52 | 5,600 | — | — |
| 2016-10-12 | $6.98 | $15.04 | 25,100 | — | — |
| 2016-10-11 | $7.39 | $15.93 | 18,500 | — | — |
| 2016-10-10 | $7.85 | $16.92 | 35,600 | — | — |
| 2016-10-07 | $7.37 | $15.88 | 11,200 | — | — |
| 2016-10-06 | $7.50 | $16.16 | 76,000 | — | — |
| 2016-10-05 | $7.53 | $16.23 | 86,500 | — | — |
| 2016-10-04 | $8.82 | $19.01 | 123,100 | — | — |
| 2016-10-03 | $9.08 | $19.57 | 89,200 | — | — |
| 2016-09-30 | $8.14 | $17.54 | 44,100 | — | — |
| 2016-09-29 | $7.29 | $15.71 | 32,700 | — | — |
| 2016-09-28 | $6.80 | $14.65 | 37,700 | — | — |
| 2016-09-27 | $6.96 | $15.00 | 51,700 | — | — |
| 2016-09-26 | $6.50 | $14.01 | 6,700 | — | — |
| 2016-09-23 | $6.25 | $13.47 | 14,500 | — | — |
| 2016-09-22 | $6.15 | $13.25 | 4,500 | — | — |
| 2016-09-21 | $6.20 | $13.36 | 4,100 | — | — |
| 2016-09-20 | $6.03 | $13.00 | 9,200 | — | — |
| 2016-09-19 | $6.05 | $13.04 | 28,000 | — | — |
| 2016-09-16 | $6.12 | $13.19 | 7,600 | — | — |
| 2016-09-15 | $6.11 | $13.17 | 10,200 | — | — |
| 2016-09-14 | $6.20 | $13.36 | 19,700 | — | — |
| 2016-09-13 | $6.39 | $13.77 | 19,800 | — | — |
| 2016-09-12 | $6.41 | $13.81 | 56,900 | — | — |
| 2016-09-09 | $6.41 | $13.81 | 50,300 | — | — |
| 2016-09-08 | $6.49 | $13.99 | 406,500 | — | — |
| 2016-09-07 | $4.76 | $10.26 | 2,500 | — | — |
| 2016-09-06 | $4.65 | $10.02 | 1,700 | — | — |
| 2016-09-02 | $4.76 | $10.26 | 4,900 | — | — |
| 2016-09-01 | $4.98 | $10.73 | 10,500 | — | — |
| 2016-08-31 | $4.93 | $10.62 | 500 | — | — |
| 2016-08-30 | $5.03 | $10.84 | 10,800 | — | — |
| 2016-08-29 | $4.92 | $10.60 | 6,200 | — | — |
| 2016-08-26 | $5.11 | $11.01 | 9,600 | — | — |
| 2016-08-25 | $5.15 | $11.10 | 9,100 | — | — |
| 2016-08-24 | $4.75 | $10.24 | 4,500 | — | — |
| 2016-08-23 | $4.66 | $10.04 | 600 | — | — |
| 2016-08-22 | $4.99 | $10.75 | 4,500 | — | — |
| 2016-08-19 | $4.76 | $10.26 | 1,000 | — | — |
| 2016-08-18 | $4.95 | $10.67 | 11,100 | — | — |
| 2016-08-17 | $4.70 | $10.13 | 1,300 | — | — |
| 2016-08-16 | $4.69 | $10.11 | 2,100 | — | — |
| 2016-08-15 | $4.81 | $10.37 | 900 | — | — |
| 2016-08-12 | $4.85 | $10.45 | 3,600 | — | — |
| 2016-08-11 | $4.84 | $10.43 | 6,000 | — | — |
| 2016-08-10 | $4.85 | $10.45 | 3,100 | — | — |
| 2016-08-09 | $4.78 | $10.30 | 2,600 | — | — |
| 2016-08-08 | $4.46 | $9.61 | 4,700 | — | — |
| 2016-08-05 | $4.36 | $9.40 | 4,300 | — | — |
| 2016-08-04 | $4.34 | $9.35 | 6,200 | — | — |
| 2016-08-03 | $4.28 | $9.22 | 12,600 | — | — |
| 2016-08-02 | $3.94 | $8.49 | 300 | — | — |
| 2016-08-01 | $3.85 | $8.30 | 2,400 | — | — |
| 2016-07-29 | $3.84 | $8.28 | 400 | — | — |
| 2016-07-28 | $3.85 | $8.30 | 500 | — | — |
| 2016-07-27 | $3.91 | $8.43 | 400 | — | — |
| 2016-07-26 | $3.90 | $8.40 | 200 | — | — |
| 2016-07-25 | $3.89 | $8.38 | 400 | — | — |
| 2016-07-22 | $3.90 | $8.40 | 600 | — | — |
| 2016-07-21 | $3.86 | $8.32 | 0 | — | — |
| 2016-07-20 | $3.86 | $8.32 | 4,900 | — | — |
| 2016-07-19 | $3.85 | $8.30 | 0 | — | — |
| 2016-07-18 | $3.85 | $8.30 | 1,200 | — | — |
| 2016-07-15 | $3.84 | $8.28 | 6,400 | — | — |
| 2016-07-14 | $4.03 | $8.69 | 3,500 | — | — |
| 2016-07-13 | $3.99 | $8.60 | 4,200 | — | — |
| 2016-07-12 | $3.98 | $8.58 | 200 | — | — |
| 2016-07-11 | $3.98 | $8.58 | 3,600 | — | — |
| 2016-07-08 | $3.97 | $8.56 | 200 | — | — |
| 2016-07-07 | $3.93 | $8.47 | 500 | — | — |
| 2016-07-06 | $3.92 | $8.45 | 900 | — | — |
| 2016-07-05 | $3.99 | $8.60 | 2,900 | — | — |
| 2016-07-01 | $3.89 | $8.38 | 8,200 | — | — |
| 2016-06-30 | $3.83 | $8.25 | 3,700 | — | — |
| 2016-06-29 | $3.79 | $8.17 | 400 | — | — |
| 2016-06-28 | $3.76 | $8.10 | 2,100 | — | — |
| 2016-06-27 | $3.73 | $8.04 | 4,300 | — | — |
| 2016-06-24 | $3.75 | $8.08 | 2,400 | — | — |
| 2016-06-23 | $3.70 | $7.97 | 12,200 | — | — |
| 2016-06-22 | $3.84 | $8.28 | 11,700 | — | — |
| 2016-06-21 | $3.91 | $8.43 | 0 | — | — |
| 2016-06-20 | $3.91 | $8.43 | 0 | — | — |
| 2016-06-17 | $3.91 | $8.43 | 2,000 | — | — |
| 2016-06-16 | $3.91 | $8.43 | 0 | — | — |
| 2016-06-15 | $3.91 | $8.43 | 7,300 | — | — |
| 2016-06-14 | $3.91 | $8.43 | 7,300 | — | — |
| 2016-06-13 | $4.06 | $8.75 | 3,500 | — | — |
| 2016-06-10 | $4.04 | $8.71 | 1,800 | — | — |
| 2016-06-09 | $4.10 | $8.84 | 3,100 | — | — |
| 2016-06-08 | $4.04 | $8.71 | 2,100 | — | — |
| 2016-06-07 | $4.02 | $8.66 | 2,300 | — | — |
| 2016-06-06 | $3.94 | $8.49 | 400 | — | — |
| 2016-06-03 | $4.01 | $8.64 | 0 | — | — |
| 2016-06-02 | $4.01 | $8.64 | 10,600 | — | — |
| 2016-06-01 | $4.00 | $8.62 | 4,900 | — | — |
| 2016-05-31 | $3.99 | $8.60 | 600 | — | — |
| 2016-05-27 | $4.06 | $8.75 | 0 | — | — |
| 2016-05-26 | $4.06 | $8.75 | 500 | — | — |
| 2016-05-25 | $3.96 | $8.53 | 0 | — | — |
| 2016-05-24 | $3.96 | $8.53 | 0 | — | — |
| 2016-05-23 | $3.96 | $8.53 | 400 | — | — |
| 2016-05-20 | $4.00 | $8.62 | 1,400 | — | — |
| 2016-05-19 | $4.04 | $8.71 | 10,600 | — | — |
| 2016-05-18 | $3.96 | $8.53 | 200 | — | — |
| 2016-05-17 | $4.00 | $8.62 | 6,700 | — | — |
| 2016-05-16 | $4.04 | $8.71 | 600 | — | — |
| 2016-05-13 | $4.00 | $8.62 | 700 | — | — |
| 2016-05-12 | $4.00 | $8.62 | 20,000 | — | — |
| 2016-05-11 | $3.82 | $8.23 | 1,100 | — | — |
| 2016-05-10 | $3.95 | $8.51 | 2,400 | — | — |
| 2016-05-09 | $3.85 | $8.30 | 2,700 | — | — |
| 2016-05-06 | $3.78 | $8.15 | 0 | — | — |
| 2016-05-05 | $3.78 | $8.15 | 400 | — | — |
| 2016-05-04 | $3.88 | $8.36 | 0 | — | — |
| 2016-05-03 | $3.88 | $8.36 | 0 | — | — |
| 2016-05-02 | $3.88 | $8.36 | 800 | — | — |
| 2016-04-29 | $3.70 | $7.97 | 5,800 | — | — |
| 2016-04-28 | $3.83 | $8.25 | 0 | — | — |
| 2016-04-27 | $3.83 | $8.25 | 300 | — | — |
| 2016-04-26 | $3.96 | $8.53 | 5,500 | — | — |
| 2016-04-25 | $3.95 | $8.51 | 0 | — | — |
| 2016-04-22 | $3.95 | $8.51 | 500 | — | — |
| 2016-04-21 | $4.07 | $8.77 | 0 | — | — |
| 2016-04-20 | $4.07 | $8.77 | 3,300 | — | — |
| 2016-04-19 | $3.75 | $8.08 | 900 | — | — |
| 2016-04-18 | $4.04 | $8.71 | 300 | — | — |
| 2016-04-15 | $4.01 | $8.64 | 4,100 | — | — |
| 2016-04-14 | $4.03 | $8.69 | 900 | — | — |
| 2016-04-13 | $3.69 | $7.95 | 3,400 | — | — |
| 2016-04-12 | $4.06 | $8.75 | 6,800 | — | — |
| 2016-04-11 | $3.65 | $7.87 | 25,100 | — | — |
| 2016-04-08 | $3.45 | $7.44 | 17,400 | — | — |
| 2016-04-07 | $3.60 | $7.76 | 500 | — | — |
| 2016-04-06 | $3.50 | $7.54 | 15,700 | — | — |
| 2016-04-05 | $3.25 | $7.00 | 34,000 | — | — |
| 2016-04-04 | $3.10 | $6.68 | 5,700 | — | — |
| 2016-04-01 | $3.20 | $6.90 | 4,600 | — | — |
| 2016-03-31 | $3.25 | $7.00 | 3,000 | — | — |
| 2016-03-30 | $3.10 | $6.68 | 2,400 | — | — |
| 2016-03-29 | $3.11 | $6.70 | 2,900 | — | — |
| 2016-03-28 | $3.15 | $6.79 | 1,300 | — | — |
| 2016-03-24 | $3.24 | $6.98 | 1,400 | — | — |
| 2016-03-23 | $3.10 | $6.68 | 800 | — | — |
| 2016-03-22 | $3.23 | $6.96 | 200 | — | — |
| 2016-03-21 | $3.18 | $6.85 | 3,000 | — | — |
| 2016-03-18 | $3.24 | $6.98 | 700 | — | — |
| 2016-03-17 | $3.20 | $6.90 | 1,600 | — | — |
| 2016-03-16 | $3.22 | $6.94 | 200 | — | — |
| 2016-03-15 | $3.10 | $6.68 | 0 | — | — |
| 2016-03-14 | $3.10 | $6.68 | 1,100 | — | — |
| 2016-03-11 | $3.10 | $6.68 | 8,400 | — | — |
| 2016-03-10 | $3.26 | $7.03 | 3,600 | — | — |
| 2016-03-09 | $3.25 | $7.00 | 0 | — | — |
| 2016-03-08 | $3.25 | $7.00 | 500 | — | — |
| 2016-03-07 | $3.25 | $7.00 | 3,300 | — | — |
| 2016-03-04 | $3.28 | $7.07 | 1,300 | — | — |
| 2016-03-03 | $3.32 | $7.15 | 4,800 | — | — |
| 2016-03-02 | $3.29 | $7.09 | 0 | — | — |
| 2016-03-01 | $3.29 | $7.09 | 14,900 | — | — |
| 2016-02-29 | $3.24 | $6.98 | 900 | — | — |
| 2016-02-26 | $3.26 | $7.03 | 10,200 | — | — |
| 2016-02-25 | $3.30 | $7.11 | 100 | — | — |
| 2016-02-24 | $3.22 | $6.94 | 700 | — | — |
| 2016-02-23 | $3.23 | $6.96 | 5,000 | — | — |
| 2016-02-22 | $3.33 | $7.18 | 0 | — | — |
| 2016-02-19 | $3.33 | $7.18 | 1,200 | — | — |
| 2016-02-18 | $3.46 | $7.46 | 700 | — | — |
| 2016-02-17 | $3.40 | $7.33 | 300 | — | — |
| 2016-02-16 | $3.29 | $7.09 | 1,300 | — | — |
| 2016-02-12 | $3.31 | $7.13 | 7,600 | — | — |
| 2016-02-11 | $3.19 | $6.87 | 2,900 | — | — |
| 2016-02-10 | $3.60 | $7.76 | 8,500 | — | — |
| 2016-02-09 | $3.58 | $7.72 | 1,000 | — | — |
| 2016-02-08 | $3.68 | $7.93 | 3,200 | — | — |
| 2016-02-05 | $3.88 | $8.36 | 1,700 | — | — |
| 2016-02-04 | $3.88 | $8.36 | 0 | — | — |
| 2016-02-03 | $3.88 | $8.36 | 200 | — | — |
| 2016-02-02 | $3.90 | $8.40 | 32,200 | — | — |
| 2016-02-01 | $3.73 | $8.04 | 24,200 | — | — |
| 2016-01-29 | $3.88 | $8.36 | 4,100 | — | — |
| 2016-01-28 | $3.73 | $8.04 | 800 | — | — |
| 2016-01-27 | $3.76 | $8.10 | 2,400 | — | — |
| 2016-01-26 | $3.89 | $8.38 | 500 | — | — |
| 2016-01-25 | $3.75 | $8.08 | 1,800 | — | — |
| 2016-01-22 | $3.62 | $7.80 | 0 | — | — |
| 2016-01-21 | $3.62 | $7.80 | 5,800 | — | — |
| 2016-01-20 | $3.76 | $8.10 | 13,200 | — | — |
| 2016-01-19 | $3.93 | $8.47 | 3,700 | — | — |
| 2016-01-15 | $4.00 | $8.62 | 500 | — | — |
| 2016-01-14 | $4.01 | $8.64 | 300 | — | — |
| 2016-01-13 | $4.00 | $8.62 | 1,400 | — | — |
| 2016-01-12 | $4.08 | $8.79 | 2,700 | — | — |
| 2016-01-11 | $4.00 | $8.62 | 1,700 | — | — |
| 2016-01-08 | $4.07 | $8.77 | 2,900 | — | — |
| 2016-01-07 | $4.17 | $8.99 | 0 | — | — |
| 2016-01-06 | $4.17 | $8.99 | 1,000 | — | — |
| 2016-01-05 | $4.17 | $8.99 | 0 | — | — |
| 2016-01-04 | $4.17 | $8.99 | 1,200 | — | — |