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
- 1973-02-21 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 | $10.70 | $105.60 | 30,900 | — | — |
| 2016-12-29 | $10.85 | $107.08 | 15,600 | — | — |
| 2016-12-28 | $11.00 | $108.56 | 25,500 | — | — |
| 2016-12-27 | $10.95 | $108.07 | 40,000 | — | — |
| 2016-12-23 | $11.10 | $109.55 | 30,300 | — | — |
| 2016-12-22 | $10.85 | $107.08 | 35,200 | — | — |
| 2016-12-21 | $10.95 | $108.07 | 41,400 | — | — |
| 2016-12-20 | $11.22 | $110.73 | 38,200 | — | — |
| 2016-12-19 | $11.20 | $110.53 | 20,900 | — | — |
| 2016-12-16 | $11.20 | $110.53 | 35,600 | — | — |
| 2016-12-15 | $11.25 | $111.03 | 27,200 | — | — |
| 2016-12-14 | $11.30 | $111.52 | 25,100 | — | — |
| 2016-12-13 | $11.20 | $110.53 | 71,000 | — | — |
| 2016-12-12 | $11.25 | $111.03 | 48,600 | — | — |
| 2016-12-09 | $11.25 | $111.03 | 94,300 | — | — |
| 2016-12-08 | $11.10 | $109.55 | 76,600 | — | — |
| 2016-12-07 | $10.90 | $107.57 | 32,400 | — | — |
| 2016-12-06 | $11.10 | $109.55 | 33,200 | — | — |
| 2016-12-05 | $10.90 | $107.57 | 41,400 | — | — |
| 2016-12-02 | $10.90 | $107.57 | 18,000 | — | — |
| 2016-12-01 | $11.00 | $108.56 | 21,400 | — | — |
| 2016-11-30 | $10.95 | $108.07 | 20,200 | — | — |
| 2016-11-29 | $10.85 | $107.08 | 61,200 | — | — |
| 2016-11-28 | $11.25 | $111.03 | 40,900 | — | — |
| 2016-11-25 | $11.55 | $113.99 | 26,200 | — | — |
| 2016-11-23 | $11.55 | $113.99 | 57,300 | — | — |
| 2016-11-22 | $10.75 | $106.09 | 54,700 | — | — |
| 2016-11-21 | $10.50 | $103.62 | 18,000 | — | — |
| 2016-11-18 | $10.35 | $102.14 | 9,300 | — | — |
| 2016-11-17 | $10.20 | $100.66 | 15,000 | — | — |
| 2016-11-16 | $10.40 | $102.64 | 77,200 | — | — |
| 2016-11-15 | $10.00 | $98.69 | 10,300 | — | — |
| 2016-11-14 | $9.90 | $97.70 | 63,400 | — | — |
| 2016-11-11 | $9.90 | $97.70 | 86,200 | — | — |
| 2016-11-10 | $10.00 | $98.69 | 87,700 | — | — |
| 2016-11-09 | $9.55 | $94.25 | 99,200 | — | — |
| 2016-11-08 | $8.25 | $81.42 | 30,600 | — | — |
| 2016-11-07 | $8.20 | $80.93 | 67,500 | — | — |
| 2016-11-04 | $8.10 | $79.94 | 43,800 | — | — |
| 2016-11-03 | $8.40 | $82.90 | 24,600 | — | — |
| 2016-11-02 | $8.60 | $84.87 | 36,900 | — | — |
| 2016-11-01 | $8.90 | $87.83 | 21,100 | — | — |
| 2016-10-31 | $9.00 | $88.82 | 33,900 | — | — |
| 2016-10-28 | $9.30 | $91.78 | 13,700 | — | — |
| 2016-10-27 | $9.15 | $90.30 | 37,200 | — | — |
| 2016-10-26 | $9.55 | $94.25 | 17,200 | — | — |
| 2016-10-25 | $9.60 | $93.76 | 26,400 | — | — |
| 2016-10-24 | $9.50 | $92.78 | 21,200 | — | — |
| 2016-10-21 | $9.50 | $92.78 | 15,900 | — | — |
| 2016-10-20 | $9.50 | $92.78 | 37,500 | — | — |
| 2016-10-19 | $9.75 | $95.22 | 62,300 | — | — |
| 2016-10-18 | $9.45 | $92.29 | 37,800 | — | — |
| 2016-10-17 | $9.20 | $89.85 | 50,800 | — | — |
| 2016-10-14 | $9.91 | $96.78 | 20,000 | — | — |
| 2016-10-13 | $9.63 | $94.05 | 20,000 | — | — |
| 2016-10-12 | $9.60 | $93.76 | 7,500 | — | — |
| 2016-10-11 | $9.57 | $93.46 | 8,600 | — | — |
| 2016-10-10 | $9.59 | $93.66 | 9,400 | — | — |
| 2016-10-07 | $9.69 | $94.63 | 52,500 | — | — |
| 2016-10-06 | $9.35 | $91.31 | 13,800 | — | — |
| 2016-10-05 | $9.39 | $91.70 | 10,600 | — | — |
| 2016-10-04 | $9.19 | $89.75 | 25,600 | — | — |
| 2016-10-03 | $9.15 | $89.36 | 20,100 | — | — |
| 2016-09-30 | $9.25 | $90.34 | 16,800 | — | — |
| 2016-09-29 | $9.29 | $90.73 | 11,900 | — | — |
| 2016-09-28 | $9.18 | $89.65 | 11,600 | — | — |
| 2016-09-27 | $9.14 | $89.26 | 30,300 | — | — |
| 2016-09-26 | $9.15 | $89.36 | 54,900 | — | — |
| 2016-09-23 | $9.36 | $91.41 | 17,500 | — | — |
| 2016-09-22 | $9.45 | $92.29 | 12,400 | — | — |
| 2016-09-21 | $9.30 | $90.83 | 40,200 | — | — |
| 2016-09-20 | $9.51 | $92.88 | 16,600 | — | — |
| 2016-09-19 | $9.83 | $96.00 | 23,900 | — | — |
| 2016-09-16 | $9.60 | $93.76 | 10,100 | — | — |
| 2016-09-15 | $9.74 | $95.12 | 19,800 | — | — |
| 2016-09-14 | $9.32 | $91.02 | 23,800 | — | — |
| 2016-09-13 | $9.46 | $92.39 | 25,800 | — | — |
| 2016-09-12 | $9.78 | $95.51 | 72,500 | — | — |
| 2016-09-09 | $9.67 | $94.44 | 37,100 | — | — |
| 2016-09-08 | $9.95 | $97.17 | 24,200 | — | — |
| 2016-09-07 | $9.94 | $97.08 | 6,700 | — | — |
| 2016-09-06 | $9.98 | $97.47 | 26,600 | — | — |
| 2016-09-02 | $9.57 | $93.46 | 28,100 | — | — |
| 2016-09-01 | $9.63 | $94.05 | 41,800 | — | — |
| 2016-08-31 | $9.63 | $94.05 | 32,500 | — | — |
| 2016-08-30 | $9.97 | $97.37 | 16,600 | — | — |
| 2016-08-29 | $9.99 | $97.56 | 25,800 | — | — |
| 2016-08-26 | $9.91 | $96.78 | 32,000 | — | — |
| 2016-08-25 | $10.09 | $98.54 | 16,600 | — | — |
| 2016-08-24 | $9.71 | $94.83 | 40,400 | — | — |
| 2016-08-23 | $10.21 | $99.71 | 75,900 | — | — |
| 2016-08-22 | $10.09 | $98.54 | 30,300 | — | — |
| 2016-08-19 | $10.09 | $98.54 | 12,100 | — | — |
| 2016-08-18 | $10.09 | $98.54 | 7,200 | — | — |
| 2016-08-17 | $10.07 | $98.35 | 35,800 | — | — |
| 2016-08-16 | $9.53 | $93.07 | 10,400 | — | — |
| 2016-08-15 | $9.40 | $91.80 | 22,700 | — | — |
| 2016-08-12 | $9.02 | $88.09 | 39,000 | — | — |
| 2016-08-11 | $9.42 | $92.00 | 18,600 | — | — |
| 2016-08-10 | $9.27 | $90.53 | 32,000 | — | — |
| 2016-08-09 | $9.73 | $95.02 | 13,600 | — | — |
| 2016-08-08 | $9.82 | $95.90 | 51,500 | — | — |
| 2016-08-05 | $9.58 | $93.56 | 32,000 | — | — |
| 2016-08-04 | $9.44 | $92.19 | 25,600 | — | — |
| 2016-08-03 | $9.31 | $90.92 | 39,300 | — | — |
| 2016-08-02 | $8.97 | $87.60 | 68,400 | — | — |
| 2016-08-01 | $9.40 | $91.80 | 80,400 | — | — |
| 2016-07-29 | $10.37 | $101.28 | 19,300 | — | — |
| 2016-07-28 | $10.43 | $101.86 | 24,800 | — | — |
| 2016-07-27 | $10.51 | $102.64 | 46,000 | — | — |
| 2016-07-26 | $10.52 | $100.79 | 64,200 | — | — |
| 2016-07-25 | $10.45 | $100.12 | 35,800 | — | — |
| 2016-07-22 | $10.38 | $99.45 | 47,100 | — | — |
| 2016-07-21 | $10.37 | $99.35 | 24,100 | — | — |
| 2016-07-20 | $10.22 | $97.91 | 36,200 | — | — |
| 2016-07-19 | $10.41 | $99.73 | 34,100 | — | — |
| 2016-07-18 | $10.72 | $102.70 | 21,900 | — | — |
| 2016-07-15 | $10.43 | $99.92 | 94,200 | — | — |
| 2016-07-14 | $10.22 | $97.91 | 39,800 | — | — |
| 2016-07-13 | $10.35 | $99.16 | 21,400 | — | — |
| 2016-07-12 | $10.69 | $102.42 | 59,400 | — | — |
| 2016-07-11 | $10.78 | $103.28 | 57,000 | — | — |
| 2016-07-08 | $10.67 | $102.22 | 18,800 | — | — |
| 2016-07-07 | $10.35 | $99.16 | 27,600 | — | — |
| 2016-07-06 | $10.40 | $99.64 | 18,500 | — | — |
| 2016-07-05 | $10.38 | $99.45 | 49,700 | — | — |
| 2016-07-01 | $10.84 | $103.85 | 34,400 | — | — |
| 2016-06-30 | $10.75 | $102.99 | 37,100 | — | — |
| 2016-06-29 | $10.60 | $101.55 | 48,100 | — | — |
| 2016-06-28 | $10.21 | $97.82 | 21,100 | — | — |
| 2016-06-27 | $9.97 | $95.52 | 54,100 | — | — |
| 2016-06-24 | $10.27 | $98.39 | 52,700 | — | — |
| 2016-06-23 | $10.79 | $103.37 | 51,800 | — | — |
| 2016-06-22 | $10.72 | $102.70 | 39,600 | — | — |
| 2016-06-21 | $10.83 | $103.76 | 31,600 | — | — |
| 2016-06-20 | $10.96 | $105.00 | 39,900 | — | — |
| 2016-06-17 | $10.96 | $105.00 | 35,600 | — | — |
| 2016-06-16 | $10.94 | $104.81 | 33,200 | — | — |
| 2016-06-15 | $10.73 | $102.80 | 41,900 | — | — |
| 2016-06-14 | $10.15 | $97.24 | 62,100 | — | — |
| 2016-06-13 | $10.95 | $104.91 | 75,300 | — | — |
| 2016-06-10 | $10.83 | $103.76 | 56,800 | — | — |
| 2016-06-09 | $10.55 | $101.07 | 40,800 | — | — |
| 2016-06-08 | $10.81 | $103.57 | 94,700 | — | — |
| 2016-06-07 | $10.60 | $101.55 | 113,500 | — | — |
| 2016-06-06 | $11.01 | $105.48 | 390,700 | — | — |
| 2016-06-03 | $9.99 | $95.71 | 61,500 | — | — |
| 2016-06-02 | $10.20 | $97.72 | 36,800 | — | — |
| 2016-06-01 | $9.81 | $93.98 | 62,200 | — | — |
| 2016-05-31 | $9.99 | $95.71 | 117,100 | — | — |
| 2016-05-27 | $9.16 | $87.76 | 26,700 | — | — |
| 2016-05-26 | $9.14 | $87.57 | 24,800 | — | — |
| 2016-05-25 | $9.33 | $89.39 | 37,000 | — | — |
| 2016-05-24 | $9.07 | $86.90 | 55,900 | — | — |
| 2016-05-23 | $9.12 | $87.37 | 54,800 | — | — |
| 2016-05-20 | $8.86 | $84.88 | 40,900 | — | — |
| 2016-05-19 | $8.74 | $83.73 | 48,300 | — | — |
| 2016-05-18 | $8.84 | $84.69 | 81,000 | — | — |
| 2016-05-17 | $9.63 | $92.26 | 116,000 | — | — |
| 2016-05-16 | $8.88 | $85.07 | 97,800 | — | — |
| 2016-05-13 | $8.74 | $83.73 | 50,600 | — | — |
| 2016-05-12 | $8.76 | $83.93 | 40,700 | — | — |
| 2016-05-11 | $8.58 | $82.20 | 26,000 | — | — |
| 2016-05-10 | $8.48 | $81.24 | 22,700 | — | — |
| 2016-05-09 | $8.64 | $82.78 | 81,200 | — | — |
| 2016-05-06 | $8.43 | $80.76 | 23,800 | — | — |
| 2016-05-05 | $8.38 | $80.28 | 33,100 | — | — |
| 2016-05-04 | $8.44 | $80.86 | 47,300 | — | — |
| 2016-05-03 | $8.78 | $84.12 | 58,100 | — | — |
| 2016-05-02 | $9.60 | $91.97 | 72,100 | — | — |
| 2016-04-29 | $9.68 | $92.74 | 60,200 | — | — |
| 2016-04-28 | $9.62 | $92.16 | 88,500 | — | — |
| 2016-04-27 | $8.88 | $85.07 | 31,900 | — | — |
| 2016-04-26 | $8.92 | $83.54 | 40,700 | — | — |
| 2016-04-25 | $8.75 | $81.95 | 56,300 | — | — |
| 2016-04-22 | $8.96 | $83.92 | 133,200 | — | — |
| 2016-04-21 | $8.95 | $83.82 | 94,000 | — | — |
| 2016-04-20 | $8.44 | $79.05 | 59,100 | — | — |
| 2016-04-19 | $8.61 | $80.64 | 242,900 | — | — |
| 2016-04-18 | $7.95 | $74.46 | 131,000 | — | — |
| 2016-04-15 | $7.22 | $67.62 | 43,000 | — | — |
| 2016-04-14 | $7.15 | $66.96 | 57,400 | — | — |
| 2016-04-13 | $7.42 | $69.49 | 50,700 | — | — |
| 2016-04-12 | $7.21 | $67.53 | 57,700 | — | — |
| 2016-04-11 | $6.92 | $64.81 | 48,000 | — | — |
| 2016-04-08 | $6.51 | $60.97 | 76,400 | — | — |
| 2016-04-07 | $6.14 | $57.51 | 30,100 | — | — |
| 2016-04-06 | $5.94 | $55.63 | 39,900 | — | — |
| 2016-04-05 | $5.68 | $53.20 | 20,000 | — | — |
| 2016-04-04 | $5.72 | $53.57 | 69,600 | — | — |
| 2016-04-01 | $5.92 | $55.44 | 21,700 | — | — |
| 2016-03-31 | $5.99 | $56.10 | 62,900 | — | — |
| 2016-03-30 | $6.04 | $56.57 | 60,500 | — | — |
| 2016-03-29 | $6.03 | $56.48 | 36,200 | — | — |
| 2016-03-28 | $5.98 | $56.01 | 43,000 | — | — |
| 2016-03-24 | $6.20 | $58.07 | 53,400 | — | — |
| 2016-03-23 | $5.82 | $54.51 | 71,000 | — | — |
| 2016-03-22 | $6.20 | $58.07 | 68,600 | — | — |
| 2016-03-21 | $5.79 | $54.23 | 107,200 | — | — |
| 2016-03-18 | $6.44 | $60.32 | 152,100 | — | — |
| 2016-03-17 | $6.53 | $61.16 | 125,600 | — | — |
| 2016-03-16 | $6.28 | $58.82 | 89,000 | — | — |
| 2016-03-15 | $6.53 | $61.16 | 169,500 | — | — |
| 2016-03-14 | $6.94 | $65.00 | 246,500 | — | — |
| 2016-03-11 | $5.67 | $53.10 | 104,800 | — | — |
| 2016-03-10 | $5.99 | $56.10 | 70,500 | — | — |
| 2016-03-09 | $5.87 | $54.98 | 79,300 | — | — |
| 2016-03-08 | $6.69 | $62.66 | 172,000 | — | — |
| 2016-03-07 | $7.63 | $71.46 | 128,200 | — | — |
| 2016-03-04 | $6.89 | $64.53 | 216,200 | — | — |
| 2016-03-03 | $6.72 | $62.94 | 409,800 | — | — |
| 2016-03-02 | $6.59 | $61.72 | 277,700 | — | — |
| 2016-03-01 | $5.05 | $47.30 | 175,600 | — | — |
| 2016-02-29 | $4.59 | $42.99 | 128,400 | — | — |
| 2016-02-26 | $4.35 | $40.74 | 52,600 | — | — |
| 2016-02-25 | $4.09 | $38.31 | 31,200 | — | — |
| 2016-02-24 | $4.17 | $39.05 | 49,700 | — | — |
| 2016-02-23 | $4.32 | $40.46 | 26,300 | — | — |
| 2016-02-22 | $4.48 | $41.96 | 70,100 | — | — |
| 2016-02-19 | $4.15 | $38.87 | 24,000 | — | — |
| 2016-02-18 | $4.25 | $39.80 | 20,900 | — | — |
| 2016-02-17 | $4.47 | $41.86 | 78,800 | — | — |
| 2016-02-16 | $4.45 | $41.68 | 50,200 | — | — |
| 2016-02-12 | $4.47 | $41.86 | 39,000 | — | — |
| 2016-02-11 | $4.39 | $41.12 | 40,900 | — | — |
| 2016-02-10 | $4.35 | $40.74 | 27,700 | — | — |
| 2016-02-09 | $4.32 | $40.46 | 29,800 | — | — |
| 2016-02-08 | $4.29 | $40.18 | 32,800 | — | — |
| 2016-02-05 | $4.30 | $40.27 | 39,900 | — | — |
| 2016-02-04 | $4.70 | $44.02 | 71,100 | — | — |
| 2016-02-03 | $4.26 | $39.90 | 35,700 | — | — |
| 2016-02-02 | $4.00 | $37.46 | 54,500 | — | — |
| 2016-02-01 | $4.38 | $41.02 | 42,900 | — | — |
| 2016-01-29 | $4.40 | $41.21 | 86,400 | — | — |
| 2016-01-28 | $4.06 | $38.02 | 110,000 | — | — |
| 2016-01-27 | $4.01 | $37.56 | 34,600 | — | — |
| 2016-01-26 | $4.07 | $37.65 | 37,900 | — | — |
| 2016-01-25 | $3.75 | $34.69 | 62,000 | — | — |
| 2016-01-22 | $3.75 | $34.69 | 66,000 | — | — |
| 2016-01-21 | $3.89 | $35.98 | 84,500 | — | — |
| 2016-01-20 | $3.20 | $29.60 | 95,000 | — | — |
| 2016-01-19 | $3.12 | $28.86 | 83,700 | — | — |
| 2016-01-15 | $3.43 | $31.73 | 87,400 | — | — |
| 2016-01-14 | $3.40 | $31.45 | 117,900 | — | — |
| 2016-01-13 | $3.39 | $31.36 | 72,100 | — | — |
| 2016-01-12 | $3.64 | $33.67 | 96,400 | — | — |
| 2016-01-11 | $3.90 | $36.08 | 39,600 | — | — |
| 2016-01-08 | $4.13 | $38.21 | 45,400 | — | — |
| 2016-01-07 | $4.15 | $38.39 | 73,600 | — | — |
| 2016-01-06 | $4.34 | $40.15 | 18,600 | — | — |
| 2016-01-05 | $4.53 | $41.91 | 24,900 | — | — |
| 2016-01-04 | $4.53 | $41.91 | 33,100 | — | — |