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 | $6.66 | $52.14 | 110,900 | — | — |
| 2016-12-29 | $6.45 | $50.49 | 42,500 | — | — |
| 2016-12-28 | $6.69 | $52.37 | 109,300 | — | — |
| 2016-12-27 | $6.42 | $50.26 | 11,700 | — | — |
| 2016-12-23 | $6.50 | $50.88 | 13,000 | — | — |
| 2016-12-22 | $6.53 | $51.12 | 6,200 | — | — |
| 2016-12-21 | $6.59 | $51.59 | 14,300 | — | — |
| 2016-12-20 | $6.60 | $51.67 | 63,200 | — | — |
| 2016-12-19 | $6.18 | $48.38 | 19,200 | — | — |
| 2016-12-16 | $5.90 | $46.19 | 12,700 | — | — |
| 2016-12-15 | $6.01 | $47.05 | 12,900 | — | — |
| 2016-12-14 | $6.33 | $49.55 | 103,900 | — | — |
| 2016-12-13 | $5.94 | $46.50 | 3,200 | — | — |
| 2016-12-12 | $6.06 | $47.44 | 16,800 | — | — |
| 2016-12-09 | $6.20 | $48.54 | 15,500 | — | — |
| 2016-12-08 | $6.25 | $48.93 | 25,600 | — | — |
| 2016-12-07 | $5.98 | $46.81 | 24,000 | — | — |
| 2016-12-06 | $5.60 | $43.84 | 11,600 | — | — |
| 2016-12-05 | $5.52 | $43.21 | 16,700 | — | — |
| 2016-12-02 | $5.50 | $43.06 | 8,600 | — | — |
| 2016-12-01 | $5.60 | $43.84 | 16,600 | — | — |
| 2016-11-30 | $5.63 | $44.07 | 7,100 | — | — |
| 2016-11-29 | $5.63 | $44.07 | 8,700 | — | — |
| 2016-11-28 | $5.64 | $44.15 | 16,000 | — | — |
| 2016-11-25 | $5.57 | $43.60 | 10,800 | — | — |
| 2016-11-23 | $5.59 | $43.76 | 11,800 | — | — |
| 2016-11-22 | $5.65 | $44.23 | 25,300 | — | — |
| 2016-11-21 | $5.58 | $43.68 | 8,500 | — | — |
| 2016-11-18 | $5.60 | $43.84 | 6,800 | — | — |
| 2016-11-17 | $5.59 | $43.76 | 1,200 | — | — |
| 2016-11-16 | $5.60 | $43.84 | 10,600 | — | — |
| 2016-11-15 | $5.60 | $43.84 | 42,900 | — | — |
| 2016-11-14 | $5.49 | $42.98 | 45,600 | — | — |
| 2016-11-11 | $5.35 | $41.88 | 18,900 | — | — |
| 2016-11-10 | $5.31 | $41.57 | 33,500 | — | — |
| 2016-11-09 | $5.15 | $40.32 | 6,500 | — | — |
| 2016-11-08 | $5.00 | $39.14 | 20,500 | — | — |
| 2016-11-07 | $5.05 | $39.53 | 19,700 | — | — |
| 2016-11-04 | $5.15 | $40.32 | 29,700 | — | — |
| 2016-11-03 | $5.08 | $39.77 | 3,800 | — | — |
| 2016-11-02 | $5.05 | $39.53 | 0 | — | — |
| 2016-11-01 | $5.05 | $39.53 | 7,200 | — | — |
| 2016-10-31 | $5.12 | $40.08 | 43,700 | — | — |
| 2016-10-28 | $5.24 | $41.02 | 1,500 | — | — |
| 2016-10-27 | $5.21 | $40.79 | 2,300 | — | — |
| 2016-10-26 | $5.20 | $40.71 | 5,000 | — | — |
| 2016-10-25 | $5.25 | $41.10 | 600 | — | — |
| 2016-10-24 | $5.26 | $41.18 | 1,400 | — | — |
| 2016-10-21 | $5.26 | $41.18 | 700 | — | — |
| 2016-10-20 | $5.28 | $41.33 | 500 | — | — |
| 2016-10-19 | $5.26 | $41.18 | 4,100 | — | — |
| 2016-10-18 | $5.27 | $41.26 | 2,800 | — | — |
| 2016-10-17 | $5.26 | $41.18 | 1,100 | — | — |
| 2016-10-14 | $5.30 | $41.49 | 0 | — | — |
| 2016-10-13 | $5.30 | $41.49 | 500 | — | — |
| 2016-10-12 | $5.32 | $41.65 | 2,000 | — | — |
| 2016-10-11 | $5.30 | $41.41 | 2,100 | — | — |
| 2016-10-10 | $5.35 | $41.80 | 1,600 | — | — |
| 2016-10-07 | $5.34 | $41.72 | 3,700 | — | — |
| 2016-10-06 | $5.29 | $41.33 | 1,800 | — | — |
| 2016-10-05 | $5.29 | $41.33 | 3,500 | — | — |
| 2016-10-04 | $5.29 | $41.33 | 10,900 | — | — |
| 2016-10-03 | $5.38 | $42.04 | 9,300 | — | — |
| 2016-09-30 | $5.40 | $42.19 | 7,300 | — | — |
| 2016-09-29 | $5.31 | $41.49 | 6,900 | — | — |
| 2016-09-28 | $5.32 | $41.57 | 1,300 | — | — |
| 2016-09-27 | $5.39 | $42.12 | 7,000 | — | — |
| 2016-09-26 | $5.40 | $42.19 | 5,400 | — | — |
| 2016-09-23 | $5.36 | $41.88 | 2,300 | — | — |
| 2016-09-22 | $5.34 | $41.72 | 1,600 | — | — |
| 2016-09-21 | $5.32 | $41.57 | 7,500 | — | — |
| 2016-09-20 | $5.25 | $41.02 | 13,000 | — | — |
| 2016-09-19 | $5.46 | $42.66 | 2,600 | — | — |
| 2016-09-16 | $5.50 | $42.98 | 8,800 | — | — |
| 2016-09-15 | $5.41 | $42.27 | 0 | — | — |
| 2016-09-14 | $5.41 | $42.27 | 1,300 | — | — |
| 2016-09-13 | $5.49 | $42.90 | 1,400 | — | — |
| 2016-09-12 | $5.40 | $42.19 | 2,600 | — | — |
| 2016-09-09 | $5.40 | $42.19 | 6,400 | — | — |
| 2016-09-08 | $5.51 | $43.05 | 10,400 | — | — |
| 2016-09-07 | $5.55 | $43.37 | 7,700 | — | — |
| 2016-09-06 | $5.53 | $43.21 | 6,500 | — | — |
| 2016-09-02 | $5.65 | $44.15 | 1,900 | — | — |
| 2016-09-01 | $5.60 | $43.76 | 14,000 | — | — |
| 2016-08-31 | $5.72 | $44.69 | 3,700 | — | — |
| 2016-08-30 | $5.65 | $44.15 | 6,000 | — | — |
| 2016-08-29 | $5.68 | $44.38 | 6,200 | — | — |
| 2016-08-26 | $5.69 | $44.46 | 0 | — | — |
| 2016-08-25 | $5.69 | $44.46 | 900 | — | — |
| 2016-08-24 | $5.60 | $43.76 | 6,500 | — | — |
| 2016-08-23 | $5.64 | $44.07 | 5,500 | — | — |
| 2016-08-22 | $5.72 | $44.69 | 1,100 | — | — |
| 2016-08-19 | $5.67 | $44.30 | 8,700 | — | — |
| 2016-08-18 | $5.76 | $45.01 | 300 | — | — |
| 2016-08-17 | $5.70 | $44.54 | 500 | — | — |
| 2016-08-16 | $5.76 | $45.01 | 7,400 | — | — |
| 2016-08-15 | $5.88 | $45.94 | 8,700 | — | — |
| 2016-08-12 | $5.70 | $44.54 | 9,100 | — | — |
| 2016-08-11 | $5.77 | $45.08 | 16,700 | — | — |
| 2016-08-10 | $5.75 | $44.93 | 8,100 | — | — |
| 2016-08-09 | $5.85 | $45.71 | 300 | — | — |
| 2016-08-08 | $5.78 | $45.16 | 10,700 | — | — |
| 2016-08-05 | $5.71 | $44.62 | 20,500 | — | — |
| 2016-08-04 | $5.65 | $44.15 | 3,500 | — | — |
| 2016-08-03 | $5.65 | $44.15 | 2,500 | — | — |
| 2016-08-02 | $5.78 | $45.16 | 900 | — | — |
| 2016-08-01 | $5.86 | $45.79 | 400 | — | — |
| 2016-07-29 | $5.76 | $45.01 | 900 | — | — |
| 2016-07-28 | $5.78 | $45.16 | 600 | — | — |
| 2016-07-27 | $5.71 | $44.62 | 6,900 | — | — |
| 2016-07-26 | $5.76 | $45.01 | 4,800 | — | — |
| 2016-07-25 | $5.74 | $44.85 | 6,300 | — | — |
| 2016-07-22 | $5.66 | $44.23 | 5,300 | — | — |
| 2016-07-21 | $5.64 | $44.07 | 4,500 | — | — |
| 2016-07-20 | $5.69 | $44.46 | 1,000 | — | — |
| 2016-07-19 | $5.73 | $44.77 | 13,700 | — | — |
| 2016-07-18 | $5.81 | $45.40 | 6,700 | — | — |
| 2016-07-15 | $5.76 | $45.01 | 10,300 | — | — |
| 2016-07-14 | $5.78 | $45.16 | 14,200 | — | — |
| 2016-07-13 | $5.81 | $45.40 | 1,200 | — | — |
| 2016-07-12 | $5.84 | $45.55 | 10,400 | — | — |
| 2016-07-11 | $5.80 | $45.24 | 3,200 | — | — |
| 2016-07-08 | $5.94 | $46.33 | 2,200 | — | — |
| 2016-07-07 | $5.91 | $46.10 | 1,800 | — | — |
| 2016-07-06 | $5.76 | $44.93 | 13,900 | — | — |
| 2016-07-05 | $5.76 | $44.93 | 10,600 | — | — |
| 2016-07-01 | $5.81 | $45.32 | 3,000 | — | — |
| 2016-06-30 | $5.83 | $45.48 | 3,100 | — | — |
| 2016-06-29 | $5.93 | $46.26 | 3,100 | — | — |
| 2016-06-28 | $6.03 | $47.04 | 2,800 | — | — |
| 2016-06-27 | $5.82 | $45.40 | 4,100 | — | — |
| 2016-06-24 | $5.89 | $45.94 | 12,900 | — | — |
| 2016-06-23 | $5.96 | $46.49 | 8,600 | — | — |
| 2016-06-22 | $5.87 | $45.79 | 400 | — | — |
| 2016-06-21 | $5.92 | $46.18 | 2,000 | — | — |
| 2016-06-20 | $5.86 | $45.71 | 1,900 | — | — |
| 2016-06-17 | $5.85 | $45.63 | 2,200 | — | — |
| 2016-06-16 | $5.85 | $45.63 | 3,000 | — | — |
| 2016-06-15 | $5.91 | $46.10 | 7,500 | — | — |
| 2016-06-14 | $5.90 | $46.02 | 4,000 | — | — |
| 2016-06-13 | $6.00 | $46.80 | 1,100 | — | — |
| 2016-06-10 | $5.94 | $46.33 | 13,200 | — | — |
| 2016-06-09 | $6.01 | $46.88 | 7,300 | — | — |
| 2016-06-08 | $5.92 | $46.18 | 22,900 | — | — |
| 2016-06-07 | $5.94 | $46.33 | 200 | — | — |
| 2016-06-06 | $5.94 | $46.33 | 3,900 | — | — |
| 2016-06-03 | $5.83 | $45.48 | 100 | — | — |
| 2016-06-02 | $5.94 | $46.33 | 1,400 | — | — |
| 2016-06-01 | $5.94 | $46.33 | 1,200 | — | — |
| 2016-05-31 | $6.00 | $46.80 | 2,300 | — | — |
| 2016-05-27 | $6.00 | $46.80 | 0 | — | — |
| 2016-05-26 | $6.00 | $46.80 | 1,200 | — | — |
| 2016-05-25 | $5.90 | $46.02 | 7,700 | — | — |
| 2016-05-24 | $5.97 | $46.57 | 5,300 | — | — |
| 2016-05-23 | $5.94 | $46.33 | 1,100 | — | — |
| 2016-05-20 | $5.94 | $46.33 | 2,800 | — | — |
| 2016-05-19 | $5.92 | $46.18 | 1,100 | — | — |
| 2016-05-18 | $5.99 | $46.72 | 2,700 | — | — |
| 2016-05-17 | $5.85 | $45.63 | 5,400 | — | — |
| 2016-05-16 | $6.03 | $47.04 | 5,000 | — | — |
| 2016-05-13 | $5.89 | $45.94 | 4,200 | — | — |
| 2016-05-12 | $5.83 | $45.48 | 13,900 | — | — |
| 2016-05-11 | $5.96 | $46.49 | 8,100 | — | — |
| 2016-05-10 | $6.00 | $46.80 | 3,600 | — | — |
| 2016-05-09 | $6.07 | $47.35 | 25,900 | — | — |
| 2016-05-06 | $6.20 | $48.36 | 1,100 | — | — |
| 2016-05-05 | $6.09 | $47.50 | 2,800 | — | — |
| 2016-05-04 | $6.17 | $48.13 | 1,700 | — | — |
| 2016-05-03 | $6.24 | $48.67 | 2,900 | — | — |
| 2016-05-02 | $6.24 | $48.67 | 9,500 | — | — |
| 2016-04-29 | $6.19 | $48.28 | 600 | — | — |
| 2016-04-28 | $6.13 | $47.82 | 0 | — | — |
| 2016-04-27 | $6.13 | $47.82 | 9,600 | — | — |
| 2016-04-26 | $6.20 | $48.28 | 900 | — | — |
| 2016-04-25 | $6.09 | $47.43 | 500 | — | — |
| 2016-04-22 | $6.20 | $48.28 | 2,300 | — | — |
| 2016-04-21 | $6.22 | $48.44 | 17,300 | — | — |
| 2016-04-20 | $6.09 | $47.43 | 4,500 | — | — |
| 2016-04-19 | $5.96 | $46.41 | 27,500 | — | — |
| 2016-04-18 | $5.65 | $44.00 | 7,900 | — | — |
| 2016-04-15 | $5.66 | $44.08 | 2,900 | — | — |
| 2016-04-14 | $5.73 | $44.62 | 6,100 | — | — |
| 2016-04-13 | $5.70 | $44.39 | 600 | — | — |
| 2016-04-12 | $5.72 | $44.55 | 18,200 | — | — |
| 2016-04-11 | $5.68 | $44.23 | 1,300 | — | — |
| 2016-04-08 | $5.63 | $43.84 | 4,800 | — | — |
| 2016-04-07 | $5.79 | $45.09 | 4,600 | — | — |
| 2016-04-06 | $5.75 | $44.78 | 1,500 | — | — |
| 2016-04-05 | $5.60 | $43.61 | 800 | — | — |
| 2016-04-04 | $5.80 | $45.17 | 5,300 | — | — |
| 2016-04-01 | $5.55 | $43.22 | 1,500 | — | — |
| 2016-03-31 | $5.42 | $42.21 | 6,400 | — | — |
| 2016-03-30 | $5.57 | $43.38 | 3,800 | — | — |
| 2016-03-29 | $5.70 | $44.39 | 10,600 | — | — |
| 2016-03-28 | $5.52 | $42.99 | 1,900 | — | — |
| 2016-03-24 | $5.63 | $43.84 | 2,800 | — | — |
| 2016-03-23 | $5.63 | $43.84 | 4,300 | — | — |
| 2016-03-22 | $5.88 | $45.79 | 1,100 | — | — |
| 2016-03-21 | $5.84 | $45.48 | 4,800 | — | — |
| 2016-03-18 | $5.80 | $45.17 | 15,900 | — | — |
| 2016-03-17 | $5.73 | $44.62 | 6,800 | — | — |
| 2016-03-16 | $5.68 | $44.23 | 400 | — | — |
| 2016-03-15 | $5.61 | $43.69 | 4,800 | — | — |
| 2016-03-14 | $5.51 | $42.91 | 2,500 | — | — |
| 2016-03-11 | $5.42 | $42.21 | 9,500 | — | — |
| 2016-03-10 | $5.45 | $42.44 | 2,400 | — | — |
| 2016-03-09 | $5.47 | $42.60 | 600 | — | — |
| 2016-03-08 | $5.54 | $43.14 | 1,900 | — | — |
| 2016-03-07 | $5.61 | $43.69 | 4,900 | — | — |
| 2016-03-04 | $5.48 | $42.68 | 3,400 | — | — |
| 2016-03-03 | $5.47 | $42.60 | 700 | — | — |
| 2016-03-02 | $5.50 | $42.83 | 11,900 | — | — |
| 2016-03-01 | $5.57 | $43.38 | 8,200 | — | — |
| 2016-02-29 | $5.22 | $40.65 | 2,100 | — | — |
| 2016-02-26 | $5.11 | $39.80 | 1,100 | — | — |
| 2016-02-25 | $5.10 | $39.72 | 0 | — | — |
| 2016-02-24 | $5.10 | $39.72 | 0 | — | — |
| 2016-02-23 | $5.10 | $39.72 | 3,600 | — | — |
| 2016-02-22 | $5.14 | $40.03 | 3,500 | — | — |
| 2016-02-19 | $4.99 | $38.86 | 1,900 | — | — |
| 2016-02-18 | $5.05 | $39.33 | 1,900 | — | — |
| 2016-02-17 | $5.10 | $39.72 | 16,700 | — | — |
| 2016-02-16 | $4.89 | $38.08 | 12,200 | — | — |
| 2016-02-12 | $4.80 | $37.38 | 0 | — | — |
| 2016-02-11 | $4.80 | $37.38 | 3,100 | — | — |
| 2016-02-10 | $4.63 | $36.06 | 200 | — | — |
| 2016-02-09 | $4.66 | $36.29 | 8,400 | — | — |
| 2016-02-08 | $4.65 | $36.21 | 1,900 | — | — |
| 2016-02-05 | $4.72 | $36.76 | 400 | — | — |
| 2016-02-04 | $4.63 | $36.06 | 1,800 | — | — |
| 2016-02-03 | $4.63 | $36.06 | 2,000 | — | — |
| 2016-02-02 | $4.65 | $36.21 | 4,000 | — | — |
| 2016-02-01 | $4.66 | $36.29 | 3,000 | — | — |
| 2016-01-29 | $4.80 | $37.38 | 3,000 | — | — |
| 2016-01-28 | $4.80 | $37.38 | 3,900 | — | — |
| 2016-01-27 | $4.68 | $36.45 | 2,700 | — | — |
| 2016-01-26 | $4.57 | $35.59 | 7,200 | — | — |
| 2016-01-25 | $4.50 | $35.04 | 4,400 | — | — |
| 2016-01-22 | $4.53 | $35.28 | 3,300 | — | — |
| 2016-01-21 | $4.52 | $35.20 | 1,100 | — | — |
| 2016-01-20 | $4.42 | $34.42 | 12,600 | — | — |
| 2016-01-19 | $4.57 | $35.59 | 8,200 | — | — |
| 2016-01-15 | $4.55 | $35.43 | 8,600 | — | — |
| 2016-01-14 | $4.65 | $36.21 | 13,200 | — | — |
| 2016-01-13 | $4.75 | $36.99 | 12,800 | — | — |
| 2016-01-12 | $4.90 | $38.08 | 9,000 | — | — |
| 2016-01-11 | $5.01 | $38.94 | 18,000 | — | — |
| 2016-01-08 | $5.15 | $40.02 | 14,100 | — | — |
| 2016-01-07 | $5.25 | $40.80 | 8,700 | — | — |
| 2016-01-06 | $5.32 | $41.35 | 20,300 | — | — |
| 2016-01-05 | $5.50 | $42.74 | 10,000 | — | — |
| 2016-01-04 | $5.58 | $43.37 | 2,900 | — | — |