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
- 1984-05-04 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 | $10.57 | $10.97 | 8,979,000 | — | — |
| 2016-12-29 | $10.72 | $11.11 | 12,156,000 | — | — |
| 2016-12-28 | $10.76 | $11.16 | 10,963,000 | — | — |
| 2016-12-27 | $10.90 | $11.31 | 7,937,000 | — | — |
| 2016-12-23 | $10.81 | $11.21 | 10,003,000 | — | — |
| 2016-12-22 | $10.77 | $11.17 | 13,865,000 | — | — |
| 2016-12-21 | $10.65 | $11.05 | 11,676,000 | — | — |
| 2016-12-20 | $10.69 | $11.08 | 13,103,000 | — | — |
| 2016-12-19 | $10.70 | $11.10 | 22,227,000 | — | — |
| 2016-12-16 | $10.45 | $10.83 | 26,211,000 | — | — |
| 2016-12-15 | $10.61 | $11.01 | 14,374,000 | — | — |
| 2016-12-14 | $10.44 | $10.83 | 14,092,000 | — | — |
| 2016-12-13 | $10.41 | $10.79 | 13,706,000 | — | — |
| 2016-12-12 | $10.36 | $10.75 | 12,616,000 | — | — |
| 2016-12-09 | $10.41 | $10.75 | 22,276,000 | — | — |
| 2016-12-08 | $10.72 | $11.07 | 12,613,000 | — | — |
| 2016-12-07 | $10.66 | $11.00 | 27,800,000 | — | — |
| 2016-12-06 | $10.31 | $10.64 | 24,204,000 | — | — |
| 2016-12-05 | $10.24 | $10.58 | 29,873,000 | — | — |
| 2016-12-02 | $10.05 | $10.38 | 28,442,000 | — | — |
| 2016-12-01 | $9.86 | $10.18 | 67,595,000 | — | — |
| 2016-11-30 | $10.60 | $10.95 | 18,767,000 | — | — |
| 2016-11-29 | $10.76 | $11.11 | 22,709,000 | — | — |
| 2016-11-28 | $10.68 | $11.03 | 20,463,000 | — | — |
| 2016-11-25 | $10.75 | $11.11 | 7,896,000 | — | — |
| 2016-11-23 | $10.70 | $11.05 | 14,553,000 | — | — |
| 2016-11-22 | $10.67 | $11.02 | 19,796,000 | — | — |
| 2016-11-21 | $10.62 | $10.97 | 21,359,000 | — | — |
| 2016-11-18 | $10.47 | $10.81 | 37,095,000 | — | — |
| 2016-11-17 | $10.38 | $10.72 | 18,394,000 | — | — |
| 2016-11-16 | $10.12 | $10.46 | 12,919,000 | — | — |
| 2016-11-15 | $10.11 | $10.44 | 19,964,000 | — | — |
| 2016-11-14 | $9.85 | $10.17 | 17,691,000 | — | — |
| 2016-11-11 | $9.75 | $10.07 | 16,933,000 | — | — |
| 2016-11-10 | $9.60 | $9.91 | 27,073,000 | — | — |
| 2016-11-09 | $9.80 | $10.12 | 19,643,000 | — | — |
| 2016-11-08 | $9.91 | $10.24 | 15,031,000 | — | — |
| 2016-11-07 | $9.85 | $10.17 | 36,571,000 | — | — |
| 2016-11-04 | $9.50 | $9.81 | 22,269,000 | — | — |
| 2016-11-03 | $9.52 | $9.84 | 23,438,000 | — | — |
| 2016-11-02 | $9.59 | $9.90 | 28,461,000 | — | — |
| 2016-11-01 | $9.61 | $9.92 | 25,338,000 | — | — |
| 2016-10-31 | $9.69 | $10.00 | 20,068,000 | — | — |
| 2016-10-28 | $9.62 | $9.94 | 16,037,000 | — | — |
| 2016-10-27 | $9.67 | $9.99 | 23,278,000 | — | — |
| 2016-10-26 | $9.79 | $10.11 | 23,556,000 | — | — |
| 2016-10-25 | $9.81 | $10.13 | 22,177,000 | — | — |
| 2016-10-24 | $9.90 | $10.22 | 20,647,000 | — | — |
| 2016-10-21 | $9.76 | $10.08 | 43,299,000 | — | — |
| 2016-10-20 | $9.69 | $10.01 | 79,213,000 | — | — |
| 2016-10-19 | $9.97 | $10.30 | 42,824,000 | — | — |
| 2016-10-18 | $9.95 | $10.27 | 28,860,000 | — | — |
| 2016-10-17 | $9.81 | $10.13 | 22,069,000 | — | — |
| 2016-10-14 | $9.82 | $10.14 | 26,809,000 | — | — |
| 2016-10-13 | $9.77 | $10.09 | 34,514,000 | — | — |
| 2016-10-12 | $9.87 | $10.19 | 39,608,000 | — | — |
| 2016-10-11 | $9.96 | $10.29 | 49,126,000 | — | — |
| 2016-10-10 | $10.22 | $10.55 | 34,845,000 | — | — |
| 2016-10-07 | $10.04 | $10.36 | 57,971,000 | — | — |
| 2016-10-06 | $10.02 | $10.35 | 102,746,000 | — | — |
| 2016-10-05 | $9.62 | $9.93 | 31,943,000 | — | — |
| 2016-10-04 | $9.48 | $9.79 | 26,870,000 | — | — |
| 2016-10-03 | $9.46 | $9.77 | 20,125,000 | — | — |
| 2016-09-30 | $9.47 | $9.78 | 31,943,000 | — | — |
| 2016-09-29 | $9.32 | $9.63 | 31,040,000 | — | — |
| 2016-09-28 | $9.29 | $9.60 | 12,275,000 | — | — |
| 2016-09-27 | $9.25 | $9.55 | 16,801,000 | — | — |
| 2016-09-26 | $9.14 | $9.44 | 17,027,000 | — | — |
| 2016-09-23 | $9.18 | $9.48 | 17,246,000 | — | — |
| 2016-09-22 | $9.27 | $9.57 | 26,505,000 | — | — |
| 2016-09-21 | $9.33 | $9.64 | 18,465,000 | — | — |
| 2016-09-20 | $9.20 | $9.50 | 18,698,000 | — | — |
| 2016-09-19 | $9.22 | $9.52 | 16,126,000 | — | — |
| 2016-09-16 | $9.30 | $9.60 | 20,910,000 | — | — |
| 2016-09-15 | $9.34 | $9.64 | 26,426,000 | — | — |
| 2016-09-14 | $9.16 | $9.46 | 25,953,000 | — | — |
| 2016-09-13 | $9.15 | $9.45 | 23,689,000 | — | — |
| 2016-09-12 | $9.33 | $9.63 | 18,557,000 | — | — |
| 2016-09-09 | $9.12 | $9.39 | 26,965,000 | — | — |
| 2016-09-08 | $9.36 | $9.63 | 11,960,000 | — | — |
| 2016-09-07 | $9.40 | $9.68 | 24,651,000 | — | — |
| 2016-09-06 | $9.37 | $9.65 | 19,756,000 | — | — |
| 2016-09-02 | $9.44 | $9.71 | 16,194,000 | — | — |
| 2016-09-01 | $9.46 | $9.74 | 18,994,000 | — | — |
| 2016-08-31 | $9.33 | $9.61 | 17,341,000 | — | — |
| 2016-08-30 | $9.30 | $9.57 | 22,246,000 | — | — |
| 2016-08-29 | $9.43 | $9.71 | 17,031,000 | — | — |
| 2016-08-26 | $9.38 | $9.66 | 16,892,000 | — | — |
| 2016-08-25 | $9.34 | $9.62 | 16,897,000 | — | — |
| 2016-08-24 | $9.27 | $9.54 | 16,116,000 | — | — |
| 2016-08-23 | $9.39 | $9.66 | 25,309,000 | — | — |
| 2016-08-22 | $9.32 | $9.59 | 15,401,000 | — | — |
| 2016-08-19 | $9.32 | $9.59 | 27,564,000 | — | — |
| 2016-08-18 | $9.09 | $9.36 | 16,543,000 | — | — |
| 2016-08-17 | $9.02 | $9.29 | 19,616,000 | — | — |
| 2016-08-16 | $8.99 | $9.25 | 20,370,000 | — | — |
| 2016-08-15 | $9.07 | $9.34 | 21,240,000 | — | — |
| 2016-08-12 | $8.92 | $9.18 | 20,880,000 | — | — |
| 2016-08-11 | $8.89 | $9.15 | 47,197,000 | — | — |
| 2016-08-10 | $8.91 | $9.17 | 70,457,000 | — | — |
| 2016-08-09 | $9.33 | $9.60 | 13,334,000 | — | — |
| 2016-08-08 | $9.27 | $9.54 | 15,654,000 | — | — |
| 2016-08-05 | $9.33 | $9.60 | 15,073,000 | — | — |
| 2016-08-04 | $9.19 | $9.46 | 21,359,000 | — | — |
| 2016-08-03 | $9.08 | $9.35 | 22,028,000 | — | — |
| 2016-08-02 | $8.97 | $9.24 | 22,353,000 | — | — |
| 2016-08-01 | $9.08 | $9.35 | 16,605,000 | — | — |
| 2016-07-29 | $8.98 | $9.24 | 32,595,000 | — | — |
| 2016-07-28 | $9.31 | $9.58 | 28,245,000 | — | — |
| 2016-07-27 | $9.20 | $9.47 | 26,717,000 | — | — |
| 2016-07-26 | $9.16 | $9.43 | 25,704,000 | — | — |
| 2016-07-25 | $9.06 | $9.33 | 12,959,000 | — | — |
| 2016-07-22 | $9.01 | $9.27 | 12,803,000 | — | — |
| 2016-07-21 | $8.93 | $9.19 | 21,625,000 | — | — |
| 2016-07-20 | $9.12 | $9.39 | 25,363,000 | — | — |
| 2016-07-19 | $8.95 | $9.21 | 16,981,000 | — | — |
| 2016-07-18 | $8.93 | $9.20 | 18,090,000 | — | — |
| 2016-07-15 | $8.86 | $9.12 | 18,341,000 | — | — |
| 2016-07-14 | $8.79 | $9.05 | 24,625,000 | — | — |
| 2016-07-13 | $8.86 | $9.12 | 20,752,000 | — | — |
| 2016-07-12 | $8.82 | $9.08 | 23,584,000 | — | — |
| 2016-07-11 | $8.63 | $8.89 | 19,219,000 | — | — |
| 2016-07-08 | $8.49 | $8.74 | 26,671,000 | — | — |
| 2016-07-07 | $8.20 | $8.45 | 18,297,000 | — | — |
| 2016-07-06 | $8.20 | $8.44 | 19,814,000 | — | — |
| 2016-07-05 | $8.19 | $8.43 | 18,344,000 | — | — |
| 2016-07-01 | $8.30 | $8.54 | 17,317,000 | — | — |
| 2016-06-30 | $8.41 | $8.65 | 28,456,000 | — | — |
| 2016-06-29 | $8.22 | $8.46 | 41,046,000 | — | — |
| 2016-06-28 | $8.17 | $8.41 | 23,907,000 | — | — |
| 2016-06-27 | $8.00 | $8.23 | 30,005,000 | — | — |
| 2016-06-24 | $8.23 | $8.47 | 57,407,000 | — | — |
| 2016-06-23 | $8.72 | $8.97 | 26,069,000 | — | — |
| 2016-06-22 | $8.57 | $8.82 | 24,757,000 | — | — |
| 2016-06-21 | $8.47 | $8.71 | 13,293,000 | — | — |
| 2016-06-20 | $8.43 | $8.68 | 26,427,000 | — | — |
| 2016-06-17 | $8.29 | $8.53 | 23,625,000 | — | — |
| 2016-06-16 | $8.27 | $8.51 | 13,147,000 | — | — |
| 2016-06-15 | $8.25 | $8.49 | 16,324,000 | — | — |
| 2016-06-14 | $8.20 | $8.44 | 14,777,000 | — | — |
| 2016-06-13 | $8.20 | $8.44 | 14,150,000 | — | — |
| 2016-06-10 | $8.24 | $8.48 | 16,472,000 | — | — |
| 2016-06-09 | $8.36 | $8.61 | 15,744,000 | — | — |
| 2016-06-08 | $8.34 | $8.58 | 12,600,000 | — | — |
| 2016-06-07 | $8.30 | $8.54 | 16,950,000 | — | — |
| 2016-06-06 | $8.23 | $8.47 | 15,165,000 | — | — |
| 2016-06-03 | $8.31 | $8.52 | 16,469,000 | — | — |
| 2016-06-02 | $8.36 | $8.58 | 28,289,000 | — | — |
| 2016-06-01 | $8.31 | $8.53 | 21,976,000 | — | — |
| 2016-05-31 | $8.28 | $8.49 | 25,743,000 | — | — |
| 2016-05-27 | $8.30 | $8.51 | 37,361,000 | — | — |
| 2016-05-26 | $8.10 | $8.31 | 19,299,000 | — | — |
| 2016-05-25 | $8.06 | $8.27 | 29,496,000 | — | — |
| 2016-05-24 | $7.93 | $8.13 | 35,927,000 | — | — |
| 2016-05-23 | $7.68 | $7.88 | 32,350,000 | — | — |
| 2016-05-20 | $7.67 | $7.87 | 34,951,000 | — | — |
| 2016-05-19 | $7.33 | $7.52 | 18,216,000 | — | — |
| 2016-05-18 | $7.40 | $7.59 | 23,346,000 | — | — |
| 2016-05-17 | $7.31 | $7.50 | 33,567,000 | — | — |
| 2016-05-16 | $7.35 | $7.53 | 41,157,000 | — | — |
| 2016-05-13 | $7.43 | $7.62 | 21,518,000 | — | — |
| 2016-05-12 | $7.49 | $7.68 | 23,329,000 | — | — |
| 2016-05-11 | $7.56 | $7.76 | 19,133,000 | — | — |
| 2016-05-10 | $7.60 | $7.79 | 27,559,000 | — | — |
| 2016-05-09 | $7.46 | $7.66 | 24,404,000 | — | — |
| 2016-05-06 | $7.49 | $7.69 | 23,526,000 | — | — |
| 2016-05-05 | $7.51 | $7.70 | 28,724,000 | — | — |
| 2016-05-04 | $7.49 | $7.68 | 34,570,000 | — | — |
| 2016-05-03 | $7.57 | $7.77 | 33,256,000 | — | — |
| 2016-05-02 | $7.66 | $7.86 | 37,206,000 | — | — |
| 2016-04-29 | $7.64 | $7.84 | 45,481,000 | — | — |
| 2016-04-28 | $7.82 | $8.02 | 32,342,000 | — | — |
| 2016-04-27 | $8.10 | $8.31 | 37,842,000 | — | — |
| 2016-04-26 | $8.03 | $8.23 | 27,111,000 | — | — |
| 2016-04-25 | $8.02 | $8.23 | 22,319,000 | — | — |
| 2016-04-22 | $8.07 | $8.27 | 22,231,000 | — | — |
| 2016-04-21 | $8.08 | $8.29 | 39,953,000 | — | — |
| 2016-04-20 | $8.27 | $8.48 | 40,791,000 | — | — |
| 2016-04-19 | $8.28 | $8.49 | 29,296,000 | — | — |
| 2016-04-18 | $8.21 | $8.42 | 27,070,000 | — | — |
| 2016-04-15 | $8.16 | $8.37 | 28,808,000 | — | — |
| 2016-04-14 | $8.16 | $8.37 | 27,628,000 | — | — |
| 2016-04-13 | $8.28 | $8.49 | 25,626,000 | — | — |
| 2016-04-12 | $8.14 | $8.35 | 23,999,000 | — | — |
| 2016-04-11 | $8.14 | $8.35 | 16,303,000 | — | — |
| 2016-04-08 | $8.11 | $8.32 | 17,133,000 | — | — |
| 2016-04-07 | $8.12 | $8.33 | 25,002,000 | — | — |
| 2016-04-06 | $8.26 | $8.47 | 21,872,000 | — | — |
| 2016-04-05 | $8.17 | $8.38 | 18,806,000 | — | — |
| 2016-04-04 | $8.28 | $8.49 | 20,483,000 | — | — |
| 2016-04-01 | $8.29 | $8.51 | 29,086,000 | — | — |
| 2016-03-31 | $8.26 | $8.47 | 38,577,000 | — | — |
| 2016-03-30 | $8.22 | $8.43 | 26,588,000 | — | — |
| 2016-03-29 | $8.19 | $8.40 | 32,982,000 | — | — |
| 2016-03-28 | $7.91 | $8.12 | 15,731,000 | — | — |
| 2016-03-24 | $7.89 | $8.09 | 21,566,000 | — | — |
| 2016-03-23 | $7.94 | $8.14 | 20,111,000 | — | — |
| 2016-03-22 | $8.02 | $8.22 | 14,955,000 | — | — |
| 2016-03-21 | $7.98 | $8.18 | 15,537,000 | — | — |
| 2016-03-18 | $7.94 | $8.15 | 26,734,000 | — | — |
| 2016-03-17 | $7.93 | $8.13 | 26,618,000 | — | — |
| 2016-03-16 | $7.78 | $7.98 | 23,516,000 | — | — |
| 2016-03-15 | $7.72 | $7.91 | 23,473,000 | — | — |
| 2016-03-14 | $7.69 | $7.89 | 15,623,000 | — | — |
| 2016-03-11 | $7.62 | $7.81 | 21,392,000 | — | — |
| 2016-03-10 | $7.52 | $7.72 | 29,652,000 | — | — |
| 2016-03-09 | $7.38 | $7.57 | 16,431,000 | — | — |
| 2016-03-08 | $7.33 | $7.52 | 32,819,000 | — | — |
| 2016-03-07 | $7.50 | $7.70 | 22,362,000 | — | — |
| 2016-03-04 | $7.43 | $7.59 | 16,242,000 | — | — |
| 2016-03-03 | $7.49 | $7.65 | 14,015,000 | — | — |
| 2016-03-02 | $7.46 | $7.62 | 24,210,000 | — | — |
| 2016-03-01 | $7.56 | $7.72 | 29,376,000 | — | — |
| 2016-02-29 | $7.33 | $7.49 | 25,501,000 | — | — |
| 2016-02-26 | $7.38 | $7.54 | 29,899,000 | — | — |
| 2016-02-25 | $7.24 | $7.40 | 29,375,000 | — | — |
| 2016-02-24 | $7.05 | $7.20 | 19,880,000 | — | — |
| 2016-02-23 | $6.92 | $7.07 | 19,528,000 | — | — |
| 2016-02-22 | $7.03 | $7.19 | 36,590,000 | — | — |
| 2016-02-19 | $6.98 | $7.13 | 41,125,000 | — | — |
| 2016-02-18 | $6.78 | $6.92 | 26,092,000 | — | — |
| 2016-02-17 | $6.93 | $7.07 | 32,347,000 | — | — |
| 2016-02-16 | $6.76 | $6.90 | 28,055,000 | — | — |
| 2016-02-12 | $6.61 | $6.75 | 20,491,000 | — | — |
| 2016-02-11 | $6.42 | $6.56 | 39,753,000 | — | — |
| 2016-02-10 | $6.55 | $6.69 | 33,111,000 | — | — |
| 2016-02-09 | $6.56 | $6.70 | 29,534,000 | — | — |
| 2016-02-08 | $6.61 | $6.75 | 25,055,000 | — | — |
| 2016-02-05 | $6.90 | $7.05 | 29,782,000 | — | — |
| 2016-02-04 | $7.15 | $7.30 | 22,061,000 | — | — |
| 2016-02-03 | $7.14 | $7.29 | 33,201,000 | — | — |
| 2016-02-02 | $7.06 | $7.21 | 34,602,000 | — | — |
| 2016-02-01 | $7.26 | $7.42 | 27,221,000 | — | — |
| 2016-01-29 | $7.18 | $7.33 | 39,171,000 | — | — |
| 2016-01-28 | $6.95 | $7.09 | 42,352,000 | — | — |
| 2016-01-27 | $6.75 | $6.90 | 23,587,000 | — | — |
| 2016-01-26 | $6.87 | $7.02 | 17,938,000 | — | — |
| 2016-01-25 | $6.80 | $6.95 | 25,886,000 | — | — |
| 2016-01-22 | $6.87 | $7.02 | 22,860,000 | — | — |
| 2016-01-21 | $6.81 | $6.96 | 39,357,000 | — | — |
| 2016-01-20 | $6.96 | $7.11 | 44,482,000 | — | — |
| 2016-01-19 | $6.75 | $6.89 | 29,119,000 | — | — |
| 2016-01-15 | $6.80 | $6.94 | 61,037,000 | — | — |
| 2016-01-14 | $7.20 | $7.35 | 46,090,000 | — | — |
| 2016-01-13 | $6.91 | $7.06 | 31,269,000 | — | — |
| 2016-01-12 | $7.14 | $7.30 | 25,095,000 | — | — |
| 2016-01-11 | $7.10 | $7.25 | 29,843,000 | — | — |
| 2016-01-08 | $7.05 | $7.20 | 47,360,000 | — | — |
| 2016-01-07 | $7.17 | $7.33 | 34,499,000 | — | — |
| 2016-01-06 | $7.36 | $7.51 | 46,047,000 | — | — |
| 2016-01-05 | $7.82 | $7.98 | 19,118,000 | — | — |
| 2016-01-04 | $7.77 | $7.94 | 26,391,000 | — | — |