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
- 1994-10-11 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 | $7.13 | $35.79 | 105,966 | — | — |
| 2016-12-29 | $7.14 | $35.84 | 76,429 | — | — |
| 2016-12-28 | $7.14 | $35.84 | 140,578 | — | — |
| 2016-12-27 | $7.20 | $36.13 | 125,352 | — | — |
| 2016-12-23 | $7.20 | $36.13 | 60,392 | — | — |
| 2016-12-22 | $7.30 | $36.63 | 52,374 | — | — |
| 2016-12-21 | $7.27 | $36.48 | 83,940 | — | — |
| 2016-12-20 | $7.33 | $36.77 | 133,067 | — | — |
| 2016-12-19 | $7.27 | $36.48 | 214,469 | — | — |
| 2016-12-16 | $7.17 | $35.98 | 125,657 | — | — |
| 2016-12-15 | $7.16 | $35.93 | 121,495 | — | — |
| 2016-12-14 | $7.14 | $35.84 | 45,878 | — | — |
| 2016-12-13 | $7.18 | $36.03 | 81,098 | — | — |
| 2016-12-12 | $7.14 | $35.84 | 88,406 | — | — |
| 2016-12-09 | $7.21 | $36.18 | 79,677 | — | — |
| 2016-12-08 | $7.17 | $35.98 | 176,711 | — | — |
| 2016-12-07 | $7.26 | $36.43 | 111,650 | — | — |
| 2016-12-06 | $7.38 | $36.18 | 66,889 | — | — |
| 2016-12-05 | $7.37 | $36.13 | 29,232 | — | — |
| 2016-12-02 | $7.34 | $35.99 | 48,212 | — | — |
| 2016-12-01 | $7.32 | $35.89 | 68,716 | — | — |
| 2016-11-30 | $7.33 | $35.94 | 83,839 | — | — |
| 2016-11-29 | $7.43 | $36.42 | 49,329 | — | — |
| 2016-11-28 | $7.35 | $36.04 | 89,624 | — | — |
| 2016-11-25 | $7.37 | $36.13 | 26,491 | — | — |
| 2016-11-23 | $7.38 | $36.18 | 88,508 | — | — |
| 2016-11-22 | $7.47 | $36.62 | 96,628 | — | — |
| 2016-11-21 | $7.35 | $36.04 | 123,119 | — | — |
| 2016-11-18 | $7.35 | $36.04 | 49,836 | — | — |
| 2016-11-17 | $7.34 | $35.99 | 80,591 | — | — |
| 2016-11-16 | $7.33 | $35.94 | 64,452 | — | — |
| 2016-11-15 | $7.39 | $36.23 | 100,789 | — | — |
| 2016-11-14 | $7.24 | $35.50 | 87,797 | — | — |
| 2016-11-11 | $7.19 | $35.26 | 69,832 | — | — |
| 2016-11-10 | $7.19 | $35.26 | 73,892 | — | — |
| 2016-11-09 | $7.18 | $35.22 | 96,526 | — | — |
| 2016-11-08 | $7.14 | $35.02 | 58,565 | — | — |
| 2016-11-07 | $7.12 | $34.93 | 47,400 | — | — |
| 2016-11-04 | $7.07 | $34.68 | 77,038 | — | — |
| 2016-11-03 | $7.11 | $34.88 | 84,752 | — | — |
| 2016-11-02 | $7.19 | $35.26 | 65,264 | — | — |
| 2016-11-01 | $7.38 | $36.18 | 29,435 | — | — |
| 2016-10-31 | $7.41 | $36.33 | 127,484 | — | — |
| 2016-10-28 | $7.33 | $35.94 | 54,099 | — | — |
| 2016-10-27 | $7.44 | $36.47 | 34,612 | — | — |
| 2016-10-26 | $7.46 | $36.57 | 43,442 | — | — |
| 2016-10-25 | $7.42 | $36.37 | 31,262 | — | — |
| 2016-10-24 | $7.43 | $36.42 | 57,144 | — | — |
| 2016-10-21 | $7.34 | $35.99 | 52,475 | — | — |
| 2016-10-20 | $7.33 | $35.94 | 90,944 | — | — |
| 2016-10-19 | $7.38 | $36.18 | 202,492 | — | — |
| 2016-10-18 | $7.29 | $35.75 | 125,251 | — | — |
| 2016-10-17 | $7.36 | $36.08 | 77,241 | — | — |
| 2016-10-14 | $7.46 | $36.57 | 70,746 | — | — |
| 2016-10-13 | $7.46 | $36.57 | 100,485 | — | — |
| 2016-10-12 | $7.49 | $36.71 | 33,394 | — | — |
| 2016-10-11 | $7.50 | $36.76 | 47,603 | — | — |
| 2016-10-10 | $7.54 | $36.95 | 47,705 | — | — |
| 2016-10-07 | $7.54 | $36.95 | 34,916 | — | — |
| 2016-10-06 | $7.55 | $37.00 | 37,149 | — | — |
| 2016-10-05 | $7.61 | $37.29 | 27,100 | — | — |
| 2016-10-04 | $7.57 | $37.10 | 34,510 | — | — |
| 2016-10-03 | $7.63 | $37.39 | 61,509 | — | — |
| 2016-09-30 | $7.58 | $37.15 | 46,588 | — | — |
| 2016-09-29 | $7.50 | $36.76 | 66,077 | — | — |
| 2016-09-28 | $7.66 | $37.53 | 210,511 | — | — |
| 2016-09-27 | $7.59 | $37.20 | 185,034 | — | — |
| 2016-09-26 | $7.44 | $36.47 | 156,716 | — | — |
| 2016-09-23 | $7.36 | $36.08 | 112,563 | — | — |
| 2016-09-22 | $7.39 | $36.23 | 60,392 | — | — |
| 2016-09-21 | $7.34 | $35.99 | 85,260 | — | — |
| 2016-09-20 | $7.30 | $35.79 | 60,798 | — | — |
| 2016-09-19 | $7.23 | $35.46 | 90,436 | — | — |
| 2016-09-16 | $7.29 | $35.75 | 55,622 | — | — |
| 2016-09-15 | $7.38 | $36.18 | 122,003 | — | — |
| 2016-09-14 | $7.40 | $36.28 | 107,691 | — | — |
| 2016-09-13 | $7.56 | $35.99 | 135,807 | — | — |
| 2016-09-12 | $7.64 | $36.36 | 142,709 | — | — |
| 2016-09-09 | $7.66 | $36.46 | 114,695 | — | — |
| 2016-09-08 | $7.78 | $37.07 | 78,764 | — | — |
| 2016-09-07 | $7.74 | $36.88 | 101,601 | — | — |
| 2016-09-06 | $7.67 | $36.55 | 101,195 | — | — |
| 2016-09-02 | $7.67 | $36.50 | 73,283 | — | — |
| 2016-09-01 | $7.58 | $36.08 | 110,432 | — | — |
| 2016-08-31 | $7.59 | $36.13 | 117,841 | — | — |
| 2016-08-30 | $7.55 | $35.94 | 71,355 | — | — |
| 2016-08-29 | $7.56 | $35.99 | 86,072 | — | — |
| 2016-08-26 | $7.54 | $35.89 | 84,143 | — | — |
| 2016-08-25 | $7.59 | $36.13 | 50,445 | — | — |
| 2016-08-24 | $7.62 | $36.27 | 66,381 | — | — |
| 2016-08-23 | $7.63 | $36.32 | 110,330 | — | — |
| 2016-08-22 | $7.61 | $36.22 | 96,526 | — | — |
| 2016-08-19 | $7.60 | $36.18 | 156,411 | — | — |
| 2016-08-18 | $7.62 | $36.27 | 105,560 | — | — |
| 2016-08-17 | $7.57 | $36.03 | 152,351 | — | — |
| 2016-08-16 | $7.60 | $36.18 | 100,383 | — | — |
| 2016-08-15 | $7.59 | $36.13 | 128,905 | — | — |
| 2016-08-12 | $7.59 | $36.13 | 219,037 | — | — |
| 2016-08-11 | $7.54 | $35.89 | 383,771 | — | — |
| 2016-08-10 | $7.44 | $35.42 | 118,044 | — | — |
| 2016-08-09 | $7.39 | $35.19 | 106,169 | — | — |
| 2016-08-08 | $7.38 | $35.14 | 270,092 | — | — |
| 2016-08-05 | $7.38 | $35.14 | 423,762 | — | — |
| 2016-08-04 | $7.29 | $34.72 | 69,528 | — | — |
| 2016-08-03 | $7.29 | $34.72 | 72,065 | — | — |
| 2016-08-02 | $7.25 | $34.53 | 85,564 | — | — |
| 2016-08-01 | $7.32 | $34.86 | 97,846 | — | — |
| 2016-07-29 | $7.35 | $35.00 | 83,433 | — | — |
| 2016-07-28 | $7.31 | $34.82 | 49,430 | — | — |
| 2016-07-27 | $7.32 | $34.86 | 67,701 | — | — |
| 2016-07-26 | $7.30 | $34.77 | 90,132 | — | — |
| 2016-07-25 | $7.33 | $34.91 | 41,513 | — | — |
| 2016-07-22 | $7.36 | $35.05 | 130,021 | — | — |
| 2016-07-21 | $7.26 | $34.58 | 73,791 | — | — |
| 2016-07-20 | $7.26 | $34.58 | 110,229 | — | — |
| 2016-07-19 | $7.23 | $34.44 | 125,555 | — | — |
| 2016-07-18 | $7.23 | $34.44 | 82,215 | — | — |
| 2016-07-15 | $7.23 | $34.44 | 62,422 | — | — |
| 2016-07-14 | $7.21 | $34.35 | 90,842 | — | — |
| 2016-07-13 | $7.22 | $34.39 | 84,042 | — | — |
| 2016-07-12 | $7.19 | $34.25 | 167,982 | — | — |
| 2016-07-11 | $7.12 | $33.92 | 61,001 | — | — |
| 2016-07-08 | $7.06 | $33.64 | 48,821 | — | — |
| 2016-07-07 | $6.98 | $33.22 | 61,813 | — | — |
| 2016-07-06 | $6.96 | $33.13 | 64,452 | — | — |
| 2016-07-05 | $6.99 | $33.27 | 94,293 | — | — |
| 2016-07-01 | $7.00 | $33.36 | 58,058 | — | — |
| 2016-06-30 | $6.95 | $33.08 | 99,673 | — | — |
| 2016-06-29 | $6.89 | $32.80 | 87,696 | — | — |
| 2016-06-28 | $6.81 | $32.42 | 112,259 | — | — |
| 2016-06-27 | $6.65 | $31.67 | 175,595 | — | — |
| 2016-06-24 | $6.89 | $32.80 | 307,849 | — | — |
| 2016-06-23 | $7.04 | $33.55 | 145,957 | — | — |
| 2016-06-22 | $6.99 | $33.27 | 73,080 | — | — |
| 2016-06-21 | $6.99 | $33.27 | 48,923 | — | — |
| 2016-06-20 | $6.95 | $33.08 | 81,098 | — | — |
| 2016-06-17 | $6.90 | $32.84 | 31,668 | — | — |
| 2016-06-16 | $6.88 | $32.75 | 112,563 | — | — |
| 2016-06-15 | $6.94 | $33.03 | 37,859 | — | — |
| 2016-06-14 | $6.92 | $32.94 | 111,345 | — | — |
| 2016-06-13 | $7.17 | $33.13 | 156,411 | — | — |
| 2016-06-10 | $7.24 | $33.44 | 161,283 | — | — |
| 2016-06-09 | $7.35 | $33.94 | 97,643 | — | — |
| 2016-06-08 | $7.37 | $34.04 | 114,289 | — | — |
| 2016-06-07 | $7.34 | $33.90 | 163,009 | — | — |
| 2016-06-06 | $7.33 | $33.85 | 134,183 | — | — |
| 2016-06-03 | $7.28 | $33.63 | 102,109 | — | — |
| 2016-06-02 | $7.25 | $33.49 | 60,900 | — | — |
| 2016-06-01 | $7.24 | $33.44 | 99,774 | — | — |
| 2016-05-31 | $7.24 | $33.44 | 139,664 | — | — |
| 2016-05-27 | $7.24 | $33.44 | 53,490 | — | — |
| 2016-05-26 | $7.20 | $33.26 | 54,404 | — | — |
| 2016-05-25 | $7.17 | $33.13 | 88,508 | — | — |
| 2016-05-24 | $7.12 | $32.90 | 60,697 | — | — |
| 2016-05-23 | $7.03 | $32.49 | 75,110 | — | — |
| 2016-05-20 | $7.00 | $32.31 | 46,385 | — | — |
| 2016-05-19 | $6.98 | $32.22 | 66,686 | — | — |
| 2016-05-18 | $7.01 | $32.40 | 43,137 | — | — |
| 2016-05-17 | $7.03 | $32.49 | 86,072 | — | — |
| 2016-05-16 | $7.09 | $32.76 | 130,833 | — | — |
| 2016-05-13 | $7.01 | $32.40 | 60,189 | — | — |
| 2016-05-12 | $7.08 | $32.72 | 117,537 | — | — |
| 2016-05-11 | $7.09 | $32.76 | 92,365 | — | — |
| 2016-05-10 | $7.15 | $33.03 | 41,412 | — | — |
| 2016-05-09 | $7.09 | $32.76 | 62,524 | — | — |
| 2016-05-06 | $7.07 | $32.67 | 88,305 | — | — |
| 2016-05-05 | $7.10 | $32.81 | 57,956 | — | — |
| 2016-05-04 | $7.10 | $32.81 | 52,374 | — | — |
| 2016-05-03 | $7.18 | $33.17 | 50,344 | — | — |
| 2016-05-02 | $7.22 | $33.35 | 91,451 | — | — |
| 2016-04-29 | $7.17 | $33.13 | 57,753 | — | — |
| 2016-04-28 | $7.17 | $33.13 | 50,547 | — | — |
| 2016-04-27 | $7.22 | $33.35 | 125,048 | — | — |
| 2016-04-26 | $7.20 | $33.26 | 44,254 | — | — |
| 2016-04-25 | $7.15 | $33.03 | 132,661 | — | — |
| 2016-04-22 | $7.20 | $33.26 | 80,083 | — | — |
| 2016-04-21 | $7.21 | $33.31 | 87,797 | — | — |
| 2016-04-20 | $7.20 | $33.26 | 63,742 | — | — |
| 2016-04-19 | $7.18 | $33.17 | 75,110 | — | — |
| 2016-04-18 | $7.17 | $33.13 | 91,756 | — | — |
| 2016-04-15 | $7.08 | $32.72 | 70,340 | — | — |
| 2016-04-14 | $7.04 | $32.53 | 61,204 | — | — |
| 2016-04-13 | $7.02 | $32.44 | 94,598 | — | — |
| 2016-04-12 | $6.94 | $32.03 | 76,429 | — | — |
| 2016-04-11 | $6.96 | $32.12 | 105,458 | — | — |
| 2016-04-08 | $6.94 | $32.03 | 56,434 | — | — |
| 2016-04-07 | $6.97 | $32.17 | 71,050 | — | — |
| 2016-04-06 | $7.05 | $32.58 | 67,599 | — | — |
| 2016-04-05 | $6.98 | $32.22 | 69,122 | — | — |
| 2016-04-04 | $7.09 | $32.76 | 117,841 | — | — |
| 2016-04-01 | $7.09 | $32.76 | 50,851 | — | — |
| 2016-03-31 | $7.24 | $33.44 | 54,201 | — | — |
| 2016-03-30 | $7.27 | $33.58 | 72,776 | — | — |
| 2016-03-29 | $7.16 | $33.08 | 26,288 | — | — |
| 2016-03-28 | $7.00 | $32.31 | 163,009 | — | — |
| 2016-03-24 | $7.03 | $32.49 | 151,641 | — | — |
| 2016-03-23 | $7.07 | $32.67 | 137,330 | — | — |
| 2016-03-22 | $7.16 | $33.08 | 54,810 | — | — |
| 2016-03-21 | $7.19 | $33.22 | 69,629 | — | — |
| 2016-03-18 | $7.20 | $33.26 | 69,325 | — | — |
| 2016-03-17 | $7.13 | $32.94 | 42,630 | — | — |
| 2016-03-16 | $7.07 | $32.67 | 65,671 | — | — |
| 2016-03-15 | $7.03 | $32.49 | 35,525 | — | — |
| 2016-03-14 | $7.06 | $32.63 | 64,858 | — | — |
| 2016-03-11 | $7.29 | $32.67 | 111,041 | — | — |
| 2016-03-10 | $7.14 | $32.01 | 53,998 | — | — |
| 2016-03-09 | $7.15 | $32.05 | 111,041 | — | — |
| 2016-03-08 | $7.13 | $31.96 | 68,411 | — | — |
| 2016-03-07 | $7.19 | $32.23 | 68,310 | — | — |
| 2016-03-04 | $7.25 | $32.49 | 75,516 | — | — |
| 2016-03-03 | $7.31 | $32.76 | 67,498 | — | — |
| 2016-03-02 | $7.09 | $31.79 | 60,595 | — | — |
| 2016-03-01 | $7.05 | $31.61 | 64,655 | — | — |
| 2016-02-29 | $6.92 | $30.99 | 58,464 | — | — |
| 2016-02-26 | $6.90 | $30.90 | 69,122 | — | — |
| 2016-02-25 | $6.88 | $30.82 | 32,581 | — | — |
| 2016-02-24 | $6.74 | $30.20 | 117,740 | — | — |
| 2016-02-23 | $6.75 | $30.24 | 80,895 | — | — |
| 2016-02-22 | $6.63 | $29.71 | 46,284 | — | — |
| 2016-02-19 | $6.50 | $29.14 | 120,683 | — | — |
| 2016-02-18 | $6.53 | $29.27 | 79,677 | — | — |
| 2016-02-17 | $6.48 | $29.05 | 79,373 | — | — |
| 2016-02-16 | $6.32 | $28.30 | 75,415 | — | — |
| 2016-02-12 | $6.23 | $27.90 | 67,802 | — | — |
| 2016-02-11 | $6.08 | $27.24 | 144,841 | — | — |
| 2016-02-10 | $6.23 | $27.90 | 47,096 | — | — |
| 2016-02-09 | $6.22 | $27.86 | 91,857 | — | — |
| 2016-02-08 | $6.35 | $28.48 | 64,046 | — | — |
| 2016-02-05 | $6.60 | $29.58 | 65,772 | — | — |
| 2016-02-04 | $6.75 | $30.24 | 84,448 | — | — |
| 2016-02-03 | $6.77 | $30.33 | 53,998 | — | — |
| 2016-02-02 | $6.73 | $30.15 | 58,058 | — | — |
| 2016-02-01 | $6.83 | $30.60 | 46,588 | — | — |
| 2016-01-29 | $6.82 | $30.55 | 29,942 | — | — |
| 2016-01-28 | $6.64 | $29.76 | 45,878 | — | — |
| 2016-01-27 | $6.59 | $29.54 | 42,833 | — | — |
| 2016-01-26 | $6.60 | $29.58 | 56,840 | — | — |
| 2016-01-25 | $6.49 | $29.09 | 28,115 | — | — |
| 2016-01-22 | $6.55 | $29.36 | 107,387 | — | — |
| 2016-01-21 | $6.30 | $28.21 | 97,135 | — | — |
| 2016-01-20 | $6.26 | $28.04 | 179,553 | — | — |
| 2016-01-19 | $6.46 | $28.96 | 231,318 | — | — |
| 2016-01-15 | $6.57 | $29.45 | 120,379 | — | — |
| 2016-01-14 | $6.81 | $30.51 | 142,709 | — | — |
| 2016-01-13 | $6.73 | $30.15 | 175,087 | — | — |
| 2016-01-12 | $6.99 | $31.30 | 173,260 | — | — |
| 2016-01-11 | $6.97 | $31.21 | 183,004 | — | — |
| 2016-01-08 | $7.00 | $31.35 | 100,180 | — | — |
| 2016-01-07 | $7.06 | $31.66 | 86,884 | — | — |
| 2016-01-06 | $7.28 | $32.63 | 70,644 | — | — |
| 2016-01-05 | $7.35 | $32.94 | 75,415 | — | — |
| 2016-01-04 | $7.34 | $32.89 | 75,415 | — | — |