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
- 1984-08-23 to 2026-08-27
- 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 |
|---|---|---|---|
| 2016-12-30 | $14.00 | $14.00 | 738,500 |
| 2016-12-29 | $13.95 | $13.95 | 939,200 |
| 2016-12-28 | $14.40 | $14.40 | 469,200 |
| 2016-12-27 | $14.50 | $14.50 | 386,800 |
| 2016-12-23 | $14.55 | $14.55 | 553,300 |
| 2016-12-22 | $14.55 | $14.55 | 989,400 |
| 2016-12-21 | $15.10 | $15.10 | 546,700 |
| 2016-12-20 | $15.20 | $15.20 | 422,700 |
| 2016-12-19 | $15.35 | $15.35 | 597,000 |
| 2016-12-16 | $15.15 | $15.15 | 1,677,700 |
| 2016-12-15 | $15.55 | $15.55 | 821,100 |
| 2016-12-14 | $15.15 | $15.15 | 816,100 |
| 2016-12-13 | $15.15 | $15.15 | 1,075,800 |
| 2016-12-12 | $15.60 | $15.60 | 437,700 |
| 2016-12-09 | $15.75 | $15.75 | 830,600 |
| 2016-12-08 | $15.95 | $15.95 | 1,494,800 |
| 2016-12-07 | $15.95 | $15.95 | 850,300 |
| 2016-12-06 | $15.50 | $15.50 | 785,500 |
| 2016-12-05 | $15.00 | $15.00 | 1,146,400 |
| 2016-12-02 | $14.90 | $14.90 | 729,300 |
| 2016-12-01 | $14.35 | $14.35 | 807,000 |
| 2016-11-30 | $14.75 | $14.75 | 700,300 |
| 2016-11-29 | $14.60 | $14.60 | 323,500 |
| 2016-11-28 | $14.70 | $14.70 | 513,200 |
| 2016-11-25 | $15.05 | $15.05 | 361,100 |
| 2016-11-23 | $14.75 | $14.75 | 506,200 |
| 2016-11-22 | $14.55 | $14.55 | 637,600 |
| 2016-11-21 | $14.40 | $14.40 | 579,300 |
| 2016-11-18 | $14.30 | $14.30 | 686,400 |
| 2016-11-17 | $13.90 | $13.90 | 835,000 |
| 2016-11-16 | $14.10 | $14.10 | 530,500 |
| 2016-11-15 | $14.25 | $14.25 | 1,036,300 |
| 2016-11-14 | $13.85 | $13.85 | 856,400 |
| 2016-11-11 | $13.55 | $13.55 | 1,336,100 |
| 2016-11-10 | $12.60 | $12.60 | 889,400 |
| 2016-11-09 | $12.85 | $12.85 | 901,300 |
| 2016-11-08 | $12.15 | $12.15 | 733,300 |
| 2016-11-07 | $11.60 | $11.60 | 697,100 |
| 2016-11-04 | $11.45 | $11.45 | 732,200 |
| 2016-11-03 | $11.55 | $11.55 | 1,807,300 |
| 2016-11-02 | $11.35 | $11.35 | 1,433,000 |
| 2016-11-01 | $12.00 | $12.00 | 1,024,100 |
| 2016-10-31 | $12.40 | $12.40 | 504,300 |
| 2016-10-28 | $12.70 | $12.70 | 516,500 |
| 2016-10-27 | $12.60 | $12.60 | 329,200 |
| 2016-10-26 | $12.65 | $12.65 | 556,200 |
| 2016-10-25 | $12.95 | $12.95 | 341,700 |
| 2016-10-24 | $13.20 | $13.20 | 500,000 |
| 2016-10-21 | $13.05 | $13.05 | 271,000 |
| 2016-10-20 | $12.90 | $12.90 | 745,400 |
| 2016-10-19 | $12.90 | $12.90 | 1,088,700 |
| 2016-10-18 | $12.70 | $12.70 | 603,000 |
| 2016-10-17 | $12.80 | $12.80 | 401,900 |
| 2016-10-14 | $12.75 | $12.75 | 733,800 |
| 2016-10-13 | $12.66 | $12.66 | 894,300 |
| 2016-10-12 | $12.97 | $12.97 | 665,200 |
| 2016-10-11 | $12.77 | $12.77 | 952,200 |
| 2016-10-10 | $12.94 | $12.94 | 1,700,800 |
| 2016-10-07 | $12.18 | $12.18 | 1,020,500 |
| 2016-10-06 | $11.85 | $11.85 | 648,900 |
| 2016-10-05 | $12.19 | $12.19 | 869,000 |
| 2016-10-04 | $11.47 | $11.47 | 440,800 |
| 2016-10-03 | $11.34 | $11.34 | 574,500 |
| 2016-09-30 | $11.27 | $11.27 | 751,400 |
| 2016-09-29 | $11.14 | $11.14 | 460,500 |
| 2016-09-28 | $11.30 | $11.30 | 348,700 |
| 2016-09-27 | $11.21 | $11.21 | 665,000 |
| 2016-09-26 | $11.19 | $11.19 | 526,800 |
| 2016-09-23 | $11.18 | $11.18 | 480,600 |
| 2016-09-22 | $11.19 | $11.19 | 811,900 |
| 2016-09-21 | $10.93 | $10.93 | 447,100 |
| 2016-09-20 | $10.62 | $10.62 | 546,200 |
| 2016-09-19 | $10.46 | $10.46 | 409,300 |
| 2016-09-16 | $10.64 | $10.64 | 1,386,300 |
| 2016-09-15 | $10.80 | $10.80 | 473,300 |
| 2016-09-14 | $10.28 | $10.28 | 681,300 |
| 2016-09-13 | $10.26 | $10.26 | 778,500 |
| 2016-09-12 | $10.45 | $10.45 | 976,800 |
| 2016-09-09 | $10.10 | $10.10 | 1,271,500 |
| 2016-09-08 | $10.40 | $10.40 | 1,612,400 |
| 2016-09-07 | $10.26 | $10.26 | 5,921,700 |
| 2016-09-06 | $8.79 | $8.79 | 490,200 |
| 2016-09-02 | $8.87 | $8.87 | 744,100 |
| 2016-09-01 | $8.53 | $8.53 | 943,500 |
| 2016-08-31 | $8.25 | $8.25 | 712,300 |
| 2016-08-30 | $8.15 | $8.15 | 492,100 |
| 2016-08-29 | $8.30 | $8.30 | 346,700 |
| 2016-08-26 | $8.39 | $8.39 | 375,600 |
| 2016-08-25 | $8.53 | $8.53 | 660,600 |
| 2016-08-24 | $8.53 | $8.53 | 471,800 |
| 2016-08-23 | $8.83 | $8.83 | 395,700 |
| 2016-08-22 | $8.86 | $8.86 | 555,000 |
| 2016-08-19 | $8.75 | $8.75 | 802,800 |
| 2016-08-18 | $8.92 | $8.92 | 662,600 |
| 2016-08-17 | $8.99 | $8.99 | 626,600 |
| 2016-08-16 | $8.99 | $8.99 | 597,700 |
| 2016-08-15 | $9.26 | $9.26 | 660,700 |
| 2016-08-12 | $8.88 | $8.88 | 497,800 |
| 2016-08-11 | $8.84 | $8.84 | 635,800 |
| 2016-08-10 | $8.82 | $8.82 | 1,021,200 |
| 2016-08-09 | $9.24 | $9.24 | 1,121,600 |
| 2016-08-08 | $8.95 | $8.95 | 2,007,300 |
| 2016-08-05 | $8.72 | $8.72 | 6,793,900 |
| 2016-08-04 | $10.15 | $10.15 | 1,819,100 |
| 2016-08-03 | $10.20 | $10.20 | 2,037,200 |
| 2016-08-02 | $10.10 | $10.10 | 1,447,200 |
| 2016-08-01 | $10.84 | $10.84 | 1,173,100 |
| 2016-07-29 | $10.66 | $10.66 | 578,300 |
| 2016-07-28 | $10.80 | $10.80 | 665,000 |
| 2016-07-27 | $11.01 | $11.01 | 536,800 |
| 2016-07-26 | $11.15 | $11.15 | 1,354,800 |
| 2016-07-25 | $10.61 | $10.61 | 718,400 |
| 2016-07-22 | $10.28 | $10.28 | 400,300 |
| 2016-07-21 | $10.01 | $10.01 | 457,700 |
| 2016-07-20 | $10.02 | $10.02 | 1,096,400 |
| 2016-07-19 | $10.07 | $10.07 | 483,300 |
| 2016-07-18 | $10.18 | $10.18 | 370,500 |
| 2016-07-15 | $10.31 | $10.31 | 635,900 |
| 2016-07-14 | $10.24 | $10.24 | 493,300 |
| 2016-07-13 | $10.10 | $10.10 | 390,400 |
| 2016-07-12 | $10.18 | $10.18 | 891,300 |
| 2016-07-11 | $9.71 | $9.71 | 677,600 |
| 2016-07-08 | $9.12 | $9.12 | 515,700 |
| 2016-07-07 | $8.77 | $8.77 | 479,500 |
| 2016-07-06 | $8.87 | $8.87 | 631,100 |
| 2016-07-05 | $9.03 | $9.03 | 825,800 |
| 2016-07-01 | $9.45 | $9.45 | 584,600 |
| 2016-06-30 | $9.19 | $9.19 | 959,700 |
| 2016-06-29 | $8.93 | $8.93 | 528,900 |
| 2016-06-28 | $8.73 | $8.73 | 581,500 |
| 2016-06-27 | $8.47 | $8.47 | 1,311,100 |
| 2016-06-24 | $9.37 | $9.37 | 955,300 |
| 2016-06-23 | $10.10 | $10.10 | 585,100 |
| 2016-06-22 | $9.65 | $9.65 | 371,500 |
| 2016-06-21 | $9.74 | $9.74 | 251,300 |
| 2016-06-20 | $9.63 | $9.63 | 365,200 |
| 2016-06-17 | $9.33 | $9.33 | 636,400 |
| 2016-06-16 | $9.29 | $9.29 | 489,000 |
| 2016-06-15 | $9.47 | $9.47 | 541,600 |
| 2016-06-14 | $9.04 | $9.04 | 739,100 |
| 2016-06-13 | $9.21 | $9.21 | 636,700 |
| 2016-06-10 | $9.54 | $9.54 | 557,600 |
| 2016-06-09 | $10.03 | $10.03 | 433,600 |
| 2016-06-08 | $10.33 | $10.33 | 543,300 |
| 2016-06-07 | $10.31 | $10.31 | 455,300 |
| 2016-06-06 | $10.19 | $10.19 | 674,000 |
| 2016-06-03 | $9.91 | $9.91 | 639,000 |
| 2016-06-02 | $10.14 | $10.14 | 804,800 |
| 2016-06-01 | $9.97 | $9.97 | 757,200 |
| 2016-05-31 | $9.79 | $9.79 | 818,500 |
| 2016-05-27 | $9.45 | $9.45 | 532,700 |
| 2016-05-26 | $9.08 | $9.08 | 457,700 |
| 2016-05-25 | $9.11 | $9.11 | 1,072,700 |
| 2016-05-24 | $8.51 | $8.51 | 601,000 |
| 2016-05-23 | $8.51 | $8.51 | 755,800 |
| 2016-05-20 | $8.20 | $8.20 | 515,300 |
| 2016-05-19 | $8.26 | $8.26 | 581,900 |
| 2016-05-18 | $8.11 | $8.11 | 670,200 |
| 2016-05-17 | $8.22 | $8.22 | 965,100 |
| 2016-05-16 | $8.32 | $8.32 | 714,400 |
| 2016-05-13 | $8.39 | $8.39 | 500,500 |
| 2016-05-12 | $8.44 | $8.44 | 793,700 |
| 2016-05-11 | $8.79 | $8.79 | 668,700 |
| 2016-05-10 | $8.91 | $8.91 | 799,100 |
| 2016-05-09 | $8.63 | $8.63 | 766,800 |
| 2016-05-06 | $8.75 | $8.75 | 3,534,600 |
| 2016-05-05 | $9.27 | $9.27 | 1,471,100 |
| 2016-05-04 | $9.38 | $9.38 | 1,454,500 |
| 2016-05-03 | $9.67 | $9.67 | 1,429,000 |
| 2016-05-02 | $10.14 | $10.14 | 1,556,400 |
| 2016-04-29 | $9.92 | $9.92 | 1,995,800 |
| 2016-04-28 | $10.15 | $10.15 | 827,500 |
| 2016-04-27 | $10.55 | $10.55 | 800,600 |
| 2016-04-26 | $10.54 | $10.54 | 1,101,500 |
| 2016-04-25 | $10.18 | $10.18 | 778,800 |
| 2016-04-22 | $10.24 | $10.24 | 707,500 |
| 2016-04-21 | $10.20 | $10.20 | 673,600 |
| 2016-04-20 | $10.48 | $10.48 | 853,800 |
| 2016-04-19 | $10.37 | $10.37 | 525,500 |
| 2016-04-18 | $10.42 | $10.42 | 1,077,400 |
| 2016-04-15 | $10.09 | $10.09 | 744,300 |
| 2016-04-14 | $10.21 | $10.21 | 537,200 |
| 2016-04-13 | $10.43 | $10.43 | 1,682,900 |
| 2016-04-12 | $10.09 | $10.09 | 4,447,300 |
| 2016-04-11 | $9.40 | $9.40 | 493,100 |
| 2016-04-08 | $9.39 | $9.39 | 760,200 |
| 2016-04-07 | $8.97 | $8.97 | 521,500 |
| 2016-04-06 | $9.08 | $9.08 | 655,000 |
| 2016-04-05 | $8.90 | $8.90 | 792,200 |
| 2016-04-04 | $9.19 | $9.19 | 680,400 |
| 2016-04-01 | $9.28 | $9.28 | 908,200 |
| 2016-03-31 | $9.43 | $9.43 | 1,490,400 |
| 2016-03-30 | $9.28 | $9.28 | 1,097,200 |
| 2016-03-29 | $9.03 | $9.03 | 1,911,700 |
| 2016-03-28 | $8.70 | $8.70 | 3,063,900 |
| 2016-03-24 | $9.36 | $9.36 | 1,167,600 |
| 2016-03-23 | $9.30 | $9.30 | 1,209,400 |
| 2016-03-22 | $9.85 | $9.85 | 656,800 |
| 2016-03-21 | $9.89 | $9.89 | 727,200 |
| 2016-03-18 | $9.97 | $9.97 | 1,013,100 |
| 2016-03-17 | $10.00 | $10.00 | 953,100 |
| 2016-03-16 | $9.73 | $9.73 | 595,200 |
| 2016-03-15 | $9.63 | $9.63 | 585,900 |
| 2016-03-14 | $9.78 | $9.78 | 1,126,500 |
| 2016-03-11 | $9.89 | $9.89 | 583,500 |
| 2016-03-10 | $9.72 | $9.72 | 794,600 |
| 2016-03-09 | $9.92 | $9.92 | 956,500 |
| 2016-03-08 | $9.57 | $9.57 | 1,465,000 |
| 2016-03-07 | $10.00 | $10.00 | 1,699,500 |
| 2016-03-04 | $9.93 | $9.93 | 2,082,700 |
| 2016-03-03 | $9.90 | $9.90 | 2,166,200 |
| 2016-03-02 | $9.21 | $9.21 | 1,817,600 |
| 2016-03-01 | $8.97 | $8.97 | 2,082,500 |
| 2016-02-29 | $8.51 | $8.51 | 2,515,400 |
| 2016-02-26 | $8.50 | $8.50 | 7,108,600 |
| 2016-02-25 | $6.31 | $6.31 | 3,003,000 |
| 2016-02-24 | $6.13 | $6.13 | 1,716,300 |
| 2016-02-23 | $6.02 | $6.02 | 1,398,700 |
| 2016-02-22 | $6.37 | $6.37 | 620,100 |
| 2016-02-19 | $6.15 | $6.15 | 830,900 |
| 2016-02-18 | $6.27 | $6.27 | 1,141,000 |
| 2016-02-17 | $6.24 | $6.24 | 1,397,600 |
| 2016-02-16 | $5.39 | $5.39 | 851,000 |
| 2016-02-12 | $5.13 | $5.13 | 791,900 |
| 2016-02-11 | $4.81 | $4.81 | 938,100 |
| 2016-02-10 | $4.95 | $4.95 | 1,248,900 |
| 2016-02-09 | $4.87 | $4.87 | 941,100 |
| 2016-02-08 | $5.07 | $5.07 | 1,277,100 |
| 2016-02-05 | $5.21 | $5.21 | 1,074,500 |
| 2016-02-04 | $5.54 | $5.54 | 1,965,700 |
| 2016-02-03 | $5.10 | $5.10 | 1,339,700 |
| 2016-02-02 | $5.20 | $5.20 | 1,214,400 |
| 2016-02-01 | $5.82 | $5.82 | 977,900 |
| 2016-01-29 | $5.92 | $5.92 | 1,223,900 |
| 2016-01-28 | $5.58 | $5.58 | 704,300 |
| 2016-01-27 | $5.79 | $5.79 | 1,119,700 |
| 2016-01-26 | $6.04 | $6.04 | 1,782,500 |
| 2016-01-25 | $5.66 | $5.66 | 660,300 |
| 2016-01-22 | $5.86 | $5.86 | 1,379,100 |
| 2016-01-21 | $5.91 | $5.91 | 1,465,100 |
| 2016-01-20 | $5.92 | $5.92 | 1,608,900 |
| 2016-01-19 | $6.03 | $6.03 | 1,129,200 |
| 2016-01-15 | $6.20 | $6.20 | 1,947,400 |
| 2016-01-14 | $6.57 | $6.57 | 1,568,400 |
| 2016-01-13 | $6.14 | $6.14 | 1,676,400 |
| 2016-01-12 | $6.72 | $6.72 | 3,013,000 |
| 2016-01-11 | $7.34 | $7.34 | 1,217,500 |
| 2016-01-08 | $7.35 | $7.35 | 1,434,000 |
| 2016-01-07 | $7.53 | $7.53 | 1,095,900 |
| 2016-01-06 | $8.25 | $8.25 | 1,400,700 |
| 2016-01-05 | $8.99 | $8.99 | 632,800 |
| 2016-01-04 | $8.86 | $8.86 | 960,000 |