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
- 1988-09-26 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 | $6.68 | $83.59 | 45,000 | — | — |
| 2016-12-29 | $6.68 | $83.59 | 29,700 | — | — |
| 2016-12-28 | $6.64 | $83.09 | 28,200 | — | — |
| 2016-12-27 | $6.66 | $82.94 | 42,300 | — | — |
| 2016-12-23 | $6.67 | $83.06 | 33,400 | — | — |
| 2016-12-22 | $6.70 | $83.44 | 34,300 | — | — |
| 2016-12-21 | $6.68 | $83.19 | 39,300 | — | — |
| 2016-12-20 | $6.70 | $83.44 | 37,100 | — | — |
| 2016-12-19 | $6.66 | $82.94 | 27,200 | — | — |
| 2016-12-16 | $6.64 | $82.69 | 59,800 | — | — |
| 2016-12-15 | $6.61 | $82.32 | 38,700 | — | — |
| 2016-12-14 | $6.60 | $82.19 | 56,500 | — | — |
| 2016-12-13 | $6.61 | $82.32 | 40,100 | — | — |
| 2016-12-12 | $6.55 | $81.57 | 84,300 | — | — |
| 2016-12-09 | $6.54 | $81.45 | 44,100 | — | — |
| 2016-12-08 | $6.49 | $80.82 | 82,500 | — | — |
| 2016-12-07 | $6.52 | $81.20 | 32,800 | — | — |
| 2016-12-06 | $6.44 | $80.20 | 58,100 | — | — |
| 2016-12-05 | $6.40 | $79.70 | 50,300 | — | — |
| 2016-12-02 | $6.44 | $80.20 | 45,400 | — | — |
| 2016-12-01 | $6.41 | $79.83 | 41,900 | — | — |
| 2016-11-30 | $6.53 | $81.32 | 34,900 | — | — |
| 2016-11-29 | $6.55 | $81.57 | 15,300 | — | — |
| 2016-11-28 | $6.53 | $81.32 | 30,600 | — | — |
| 2016-11-25 | $6.50 | $80.55 | 17,700 | — | — |
| 2016-11-23 | $6.47 | $80.18 | 15,800 | — | — |
| 2016-11-22 | $6.49 | $80.42 | 28,400 | — | — |
| 2016-11-21 | $6.44 | $79.80 | 28,100 | — | — |
| 2016-11-18 | $6.39 | $79.19 | 24,700 | — | — |
| 2016-11-17 | $6.34 | $78.57 | 61,900 | — | — |
| 2016-11-16 | $6.37 | $78.94 | 55,000 | — | — |
| 2016-11-15 | $6.34 | $78.57 | 56,800 | — | — |
| 2016-11-14 | $6.26 | $77.57 | 56,800 | — | — |
| 2016-11-11 | $6.31 | $78.19 | 130,400 | — | — |
| 2016-11-10 | $6.30 | $78.07 | 82,100 | — | — |
| 2016-11-09 | $6.45 | $79.93 | 75,400 | — | — |
| 2016-11-08 | $6.49 | $80.42 | 117,700 | — | — |
| 2016-11-07 | $6.52 | $80.80 | 38,600 | — | — |
| 2016-11-04 | $6.45 | $79.93 | 30,300 | — | — |
| 2016-11-03 | $6.43 | $79.68 | 35,200 | — | — |
| 2016-11-02 | $6.48 | $80.30 | 43,100 | — | — |
| 2016-11-01 | $6.58 | $81.54 | 32,800 | — | — |
| 2016-10-31 | $6.64 | $82.28 | 29,600 | — | — |
| 2016-10-28 | $6.61 | $81.91 | 22,100 | — | — |
| 2016-10-27 | $6.64 | $82.28 | 14,200 | — | — |
| 2016-10-26 | $6.69 | $82.51 | 12,600 | — | — |
| 2016-10-25 | $6.69 | $82.51 | 42,700 | — | — |
| 2016-10-24 | $6.74 | $83.12 | 18,000 | — | — |
| 2016-10-21 | $6.70 | $82.63 | 26,900 | — | — |
| 2016-10-20 | $6.70 | $82.63 | 86,100 | — | — |
| 2016-10-19 | $6.68 | $82.38 | 61,300 | — | — |
| 2016-10-18 | $6.67 | $82.26 | 67,300 | — | — |
| 2016-10-17 | $6.70 | $82.63 | 37,400 | — | — |
| 2016-10-14 | $6.73 | $83.00 | 36,900 | — | — |
| 2016-10-13 | $6.70 | $82.63 | 49,500 | — | — |
| 2016-10-12 | $6.65 | $82.01 | 13,100 | — | — |
| 2016-10-11 | $6.62 | $81.64 | 47,900 | — | — |
| 2016-10-10 | $6.67 | $82.26 | 22,400 | — | — |
| 2016-10-07 | $6.64 | $81.89 | 23,800 | — | — |
| 2016-10-06 | $6.63 | $81.77 | 50,400 | — | — |
| 2016-10-05 | $6.70 | $82.63 | 34,500 | — | — |
| 2016-10-04 | $6.69 | $82.51 | 123,400 | — | — |
| 2016-10-03 | $6.76 | $83.37 | 45,300 | — | — |
| 2016-09-30 | $6.80 | $83.86 | 40,400 | — | — |
| 2016-09-29 | $6.79 | $83.74 | 43,000 | — | — |
| 2016-09-28 | $6.80 | $83.86 | 42,100 | — | — |
| 2016-09-27 | $6.85 | $84.08 | 19,400 | — | — |
| 2016-09-26 | $6.84 | $83.96 | 19,000 | — | — |
| 2016-09-23 | $6.88 | $84.45 | 10,700 | — | — |
| 2016-09-22 | $6.90 | $84.70 | 41,600 | — | — |
| 2016-09-21 | $6.86 | $84.21 | 35,700 | — | — |
| 2016-09-20 | $6.75 | $82.86 | 61,900 | — | — |
| 2016-09-19 | $6.72 | $82.49 | 23,900 | — | — |
| 2016-09-16 | $6.70 | $82.24 | 62,900 | — | — |
| 2016-09-15 | $6.73 | $82.61 | 41,000 | — | — |
| 2016-09-14 | $6.71 | $82.37 | 11,400 | — | — |
| 2016-09-13 | $6.66 | $81.75 | 53,000 | — | — |
| 2016-09-12 | $6.79 | $83.35 | 35,900 | — | — |
| 2016-09-09 | $6.78 | $83.23 | 49,800 | — | — |
| 2016-09-08 | $6.89 | $84.58 | 21,400 | — | — |
| 2016-09-07 | $6.87 | $84.33 | 57,300 | — | — |
| 2016-09-06 | $6.87 | $84.33 | 51,500 | — | — |
| 2016-09-02 | $6.89 | $84.58 | 27,400 | — | — |
| 2016-09-01 | $6.81 | $83.59 | 31,900 | — | — |
| 2016-08-31 | $6.84 | $83.96 | 71,900 | — | — |
| 2016-08-30 | $6.84 | $83.96 | 31,200 | — | — |
| 2016-08-29 | $6.83 | $83.84 | 150,800 | — | — |
| 2016-08-26 | $6.88 | $84.06 | 30,700 | — | — |
| 2016-08-25 | $6.93 | $84.67 | 48,000 | — | — |
| 2016-08-24 | $6.94 | $84.79 | 62,600 | — | — |
| 2016-08-23 | $6.89 | $84.18 | 116,300 | — | — |
| 2016-08-22 | $6.82 | $83.33 | 175,000 | — | — |
| 2016-08-19 | $6.91 | $84.43 | 27,500 | — | — |
| 2016-08-18 | $6.94 | $84.79 | 40,700 | — | — |
| 2016-08-17 | $6.92 | $84.55 | 59,900 | — | — |
| 2016-08-16 | $7.00 | $85.53 | 50,000 | — | — |
| 2016-08-15 | $6.94 | $84.79 | 57,300 | — | — |
| 2016-08-12 | $6.92 | $84.55 | 87,200 | — | — |
| 2016-08-11 | $6.93 | $84.67 | 43,700 | — | — |
| 2016-08-10 | $6.87 | $83.94 | 59,000 | — | — |
| 2016-08-09 | $6.90 | $84.30 | 31,000 | — | — |
| 2016-08-08 | $6.88 | $84.06 | 16,600 | — | — |
| 2016-08-05 | $6.86 | $83.82 | 40,800 | — | — |
| 2016-08-04 | $6.87 | $83.94 | 32,800 | — | — |
| 2016-08-03 | $6.91 | $84.43 | 32,600 | — | — |
| 2016-08-02 | $6.90 | $84.30 | 45,300 | — | — |
| 2016-08-01 | $6.98 | $85.28 | 65,200 | — | — |
| 2016-07-29 | $7.00 | $85.53 | 27,600 | — | — |
| 2016-07-28 | $7.00 | $85.53 | 33,100 | — | — |
| 2016-07-27 | $6.97 | $85.16 | 35,400 | — | — |
| 2016-07-26 | $7.02 | $85.28 | 42,900 | — | — |
| 2016-07-25 | $7.03 | $85.40 | 38,600 | — | — |
| 2016-07-22 | $7.05 | $85.65 | 41,300 | — | — |
| 2016-07-21 | $6.97 | $84.67 | 47,300 | — | — |
| 2016-07-20 | $7.01 | $85.16 | 75,600 | — | — |
| 2016-07-19 | $6.99 | $84.92 | 90,300 | — | — |
| 2016-07-18 | $7.02 | $85.28 | 153,400 | — | — |
| 2016-07-15 | $6.97 | $84.67 | 41,100 | — | — |
| 2016-07-14 | $6.99 | $84.92 | 67,400 | — | — |
| 2016-07-13 | $6.98 | $84.80 | 70,900 | — | — |
| 2016-07-12 | $6.95 | $84.43 | 86,300 | — | — |
| 2016-07-11 | $6.96 | $84.55 | 116,700 | — | — |
| 2016-07-08 | $6.93 | $84.19 | 69,800 | — | — |
| 2016-07-07 | $6.94 | $84.31 | 61,300 | — | — |
| 2016-07-06 | $6.93 | $84.19 | 66,000 | — | — |
| 2016-07-05 | $6.89 | $83.70 | 148,400 | — | — |
| 2016-07-01 | $6.96 | $84.55 | 39,900 | — | — |
| 2016-06-30 | $6.88 | $83.58 | 103,900 | — | — |
| 2016-06-29 | $6.83 | $82.97 | 79,200 | — | — |
| 2016-06-28 | $6.85 | $83.22 | 38,300 | — | — |
| 2016-06-27 | $6.79 | $82.00 | 76,700 | — | — |
| 2016-06-24 | $6.81 | $82.24 | 72,200 | — | — |
| 2016-06-23 | $6.85 | $82.73 | 50,800 | — | — |
| 2016-06-22 | $6.79 | $82.00 | 50,200 | — | — |
| 2016-06-21 | $6.81 | $82.24 | 64,200 | — | — |
| 2016-06-20 | $6.91 | $83.45 | 64,900 | — | — |
| 2016-06-17 | $6.85 | $82.73 | 45,200 | — | — |
| 2016-06-16 | $6.79 | $82.00 | 75,400 | — | — |
| 2016-06-15 | $6.76 | $81.64 | 54,300 | — | — |
| 2016-06-14 | $6.73 | $81.28 | 44,600 | — | — |
| 2016-06-13 | $6.73 | $81.28 | 48,200 | — | — |
| 2016-06-10 | $6.82 | $82.36 | 25,300 | — | — |
| 2016-06-09 | $6.83 | $82.49 | 28,900 | — | — |
| 2016-06-08 | $6.73 | $81.28 | 33,700 | — | — |
| 2016-06-07 | $6.77 | $81.76 | 39,100 | — | — |
| 2016-06-06 | $6.67 | $80.55 | 37,300 | — | — |
| 2016-06-03 | $6.64 | $80.19 | 28,600 | — | — |
| 2016-06-02 | $6.66 | $80.43 | 23,700 | — | — |
| 2016-06-01 | $6.63 | $80.07 | 26,100 | — | — |
| 2016-05-31 | $6.63 | $80.07 | 24,700 | — | — |
| 2016-05-27 | $6.63 | $80.07 | 31,900 | — | — |
| 2016-05-26 | $6.65 | $80.31 | 48,800 | — | — |
| 2016-05-25 | $6.60 | $79.22 | 66,900 | — | — |
| 2016-05-24 | $6.51 | $78.14 | 36,100 | — | — |
| 2016-05-23 | $6.52 | $78.26 | 89,600 | — | — |
| 2016-05-20 | $6.42 | $77.06 | 56,400 | — | — |
| 2016-05-19 | $6.38 | $76.58 | 47,800 | — | — |
| 2016-05-18 | $6.39 | $76.70 | 49,400 | — | — |
| 2016-05-17 | $6.41 | $76.94 | 52,500 | — | — |
| 2016-05-16 | $6.49 | $77.90 | 78,600 | — | — |
| 2016-05-13 | $6.40 | $76.82 | 47,600 | — | — |
| 2016-05-12 | $6.42 | $77.06 | 77,300 | — | — |
| 2016-05-11 | $6.42 | $77.06 | 29,600 | — | — |
| 2016-05-10 | $6.44 | $77.30 | 39,600 | — | — |
| 2016-05-09 | $6.41 | $76.94 | 73,200 | — | — |
| 2016-05-06 | $6.44 | $77.30 | 22,200 | — | — |
| 2016-05-05 | $6.41 | $76.94 | 39,300 | — | — |
| 2016-05-04 | $6.39 | $76.70 | 36,000 | — | — |
| 2016-05-03 | $6.40 | $76.82 | 12,500 | — | — |
| 2016-05-02 | $6.39 | $76.70 | 33,700 | — | — |
| 2016-04-29 | $6.42 | $77.06 | 26,300 | — | — |
| 2016-04-28 | $6.35 | $76.22 | 39,500 | — | — |
| 2016-04-27 | $6.38 | $76.58 | 37,600 | — | — |
| 2016-04-26 | $6.39 | $76.22 | 49,500 | — | — |
| 2016-04-25 | $6.35 | $75.75 | 26,400 | — | — |
| 2016-04-22 | $6.37 | $75.99 | 31,900 | — | — |
| 2016-04-21 | $6.33 | $75.51 | 46,800 | — | — |
| 2016-04-20 | $6.36 | $75.87 | 29,600 | — | — |
| 2016-04-19 | $6.35 | $75.75 | 35,600 | — | — |
| 2016-04-18 | $6.39 | $76.22 | 142,800 | — | — |
| 2016-04-15 | $6.30 | $75.15 | 26,200 | — | — |
| 2016-04-14 | $6.29 | $75.03 | 108,300 | — | — |
| 2016-04-13 | $6.26 | $74.67 | 36,800 | — | — |
| 2016-04-12 | $6.25 | $74.55 | 50,700 | — | — |
| 2016-04-11 | $6.20 | $73.96 | 124,800 | — | — |
| 2016-04-08 | $6.22 | $74.20 | 57,700 | — | — |
| 2016-04-07 | $6.21 | $74.08 | 64,900 | — | — |
| 2016-04-06 | $6.21 | $74.08 | 76,800 | — | — |
| 2016-04-05 | $6.16 | $73.48 | 52,000 | — | — |
| 2016-04-04 | $6.22 | $74.20 | 53,000 | — | — |
| 2016-04-01 | $6.27 | $74.79 | 41,500 | — | — |
| 2016-03-31 | $6.24 | $74.43 | 57,200 | — | — |
| 2016-03-30 | $6.30 | $75.15 | 33,500 | — | — |
| 2016-03-29 | $6.26 | $74.67 | 36,200 | — | — |
| 2016-03-28 | $6.31 | $74.79 | 30,100 | — | — |
| 2016-03-24 | $6.30 | $74.67 | 22,800 | — | — |
| 2016-03-23 | $6.36 | $75.38 | 36,000 | — | — |
| 2016-03-22 | $6.34 | $75.15 | 38,600 | — | — |
| 2016-03-21 | $6.30 | $74.67 | 39,800 | — | — |
| 2016-03-18 | $6.28 | $74.44 | 52,700 | — | — |
| 2016-03-17 | $6.26 | $74.20 | 50,900 | — | — |
| 2016-03-16 | $6.22 | $73.73 | 45,300 | — | — |
| 2016-03-15 | $6.16 | $73.01 | 27,800 | — | — |
| 2016-03-14 | $6.17 | $73.13 | 78,600 | — | — |
| 2016-03-11 | $6.18 | $73.25 | 21,600 | — | — |
| 2016-03-10 | $6.13 | $72.66 | 68,100 | — | — |
| 2016-03-09 | $6.07 | $71.95 | 68,900 | — | — |
| 2016-03-08 | $6.00 | $71.12 | 64,200 | — | — |
| 2016-03-07 | $6.04 | $71.59 | 77,100 | — | — |
| 2016-03-04 | $6.03 | $71.47 | 66,100 | — | — |
| 2016-03-03 | $6.05 | $71.71 | 26,300 | — | — |
| 2016-03-02 | $6.03 | $71.47 | 53,100 | — | — |
| 2016-03-01 | $6.03 | $71.47 | 45,400 | — | — |
| 2016-02-29 | $5.96 | $70.64 | 36,000 | — | — |
| 2016-02-26 | $6.03 | $71.47 | 101,200 | — | — |
| 2016-02-25 | $5.88 | $69.70 | 58,300 | — | — |
| 2016-02-24 | $5.94 | $69.93 | 90,400 | — | — |
| 2016-02-23 | $5.87 | $69.11 | 55,000 | — | — |
| 2016-02-22 | $5.85 | $68.87 | 69,100 | — | — |
| 2016-02-19 | $5.72 | $67.34 | 33,300 | — | — |
| 2016-02-18 | $5.72 | $67.34 | 44,800 | — | — |
| 2016-02-17 | $5.68 | $66.87 | 29,300 | — | — |
| 2016-02-16 | $5.63 | $66.28 | 59,300 | — | — |
| 2016-02-12 | $5.66 | $66.64 | 73,900 | — | — |
| 2016-02-11 | $5.53 | $65.11 | 89,200 | — | — |
| 2016-02-10 | $5.62 | $66.17 | 101,300 | — | — |
| 2016-02-09 | $5.61 | $66.05 | 64,500 | — | — |
| 2016-02-08 | $5.59 | $65.81 | 20,900 | — | — |
| 2016-02-05 | $5.61 | $66.05 | 45,200 | — | — |
| 2016-02-04 | $5.62 | $66.17 | 62,700 | — | — |
| 2016-02-03 | $5.62 | $66.17 | 25,000 | — | — |
| 2016-02-02 | $5.65 | $66.52 | 56,300 | — | — |
| 2016-02-01 | $5.62 | $66.17 | 30,300 | — | — |
| 2016-01-29 | $5.60 | $65.93 | 43,700 | — | — |
| 2016-01-28 | $5.56 | $65.46 | 75,700 | — | — |
| 2016-01-27 | $5.51 | $64.87 | 47,900 | — | — |
| 2016-01-26 | $5.51 | $64.40 | 55,200 | — | — |
| 2016-01-25 | $5.41 | $63.23 | 70,600 | — | — |
| 2016-01-22 | $5.37 | $62.76 | 41,400 | — | — |
| 2016-01-21 | $5.30 | $61.94 | 105,700 | — | — |
| 2016-01-20 | $5.30 | $61.94 | 103,700 | — | — |
| 2016-01-19 | $5.47 | $63.93 | 99,800 | — | — |
| 2016-01-15 | $5.56 | $64.98 | 78,700 | — | — |
| 2016-01-14 | $5.53 | $64.63 | 54,400 | — | — |
| 2016-01-13 | $5.48 | $64.05 | 87,800 | — | — |
| 2016-01-12 | $5.58 | $65.22 | 92,300 | — | — |
| 2016-01-11 | $5.68 | $66.39 | 33,500 | — | — |
| 2016-01-08 | $5.70 | $66.62 | 72,700 | — | — |
| 2016-01-07 | $5.65 | $66.04 | 36,700 | — | — |
| 2016-01-06 | $5.69 | $66.50 | 67,800 | — | — |
| 2016-01-05 | $5.68 | $66.39 | 100,100 | — | — |
| 2016-01-04 | $5.72 | $66.85 | 53,200 | — | — |