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
- 1991-08-07 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 | $10.19 | $11.14 | 2,089,400 | — | — |
| 2016-12-29 | $10.29 | $11.25 | 1,825,900 | — | — |
| 2016-12-28 | $10.33 | $11.29 | 2,420,200 | — | — |
| 2016-12-27 | $10.50 | $11.48 | 2,172,500 | — | — |
| 2016-12-23 | $10.50 | $11.48 | 2,800,200 | — | — |
| 2016-12-22 | $10.45 | $11.42 | 3,519,200 | — | — |
| 2016-12-21 | $10.43 | $11.40 | 3,833,200 | — | — |
| 2016-12-20 | $10.42 | $11.39 | 4,437,100 | — | — |
| 2016-12-19 | $10.36 | $11.32 | 5,118,200 | — | — |
| 2016-12-16 | $10.29 | $11.25 | 9,231,100 | — | — |
| 2016-12-15 | $10.41 | $11.38 | 12,165,500 | — | — |
| 2016-12-14 | $10.31 | $11.27 | 4,730,400 | — | — |
| 2016-12-13 | $10.42 | $11.39 | 6,916,500 | — | — |
| 2016-12-12 | $10.33 | $11.29 | 6,331,800 | — | — |
| 2016-12-09 | $10.17 | $11.11 | 12,648,000 | — | — |
| 2016-12-08 | $9.79 | $10.70 | 6,125,800 | — | — |
| 2016-12-07 | $9.52 | $10.40 | 6,097,500 | — | — |
| 2016-12-06 | $9.50 | $10.38 | 5,788,300 | — | — |
| 2016-12-05 | $9.36 | $10.23 | 4,741,600 | — | — |
| 2016-12-02 | $9.26 | $10.12 | 4,239,600 | — | — |
| 2016-12-01 | $9.24 | $10.10 | 5,029,700 | — | — |
| 2016-11-30 | $9.07 | $9.91 | 9,088,800 | — | — |
| 2016-11-29 | $9.18 | $10.03 | 5,869,600 | — | — |
| 2016-11-28 | $9.22 | $10.08 | 4,530,800 | — | — |
| 2016-11-25 | $9.22 | $10.08 | 1,094,800 | — | — |
| 2016-11-23 | $9.14 | $9.99 | 3,066,300 | — | — |
| 2016-11-22 | $9.09 | $9.93 | 3,831,400 | — | — |
| 2016-11-21 | $9.06 | $9.90 | 4,084,300 | — | — |
| 2016-11-18 | $9.11 | $9.96 | 3,540,500 | — | — |
| 2016-11-17 | $9.13 | $9.98 | 5,354,800 | — | — |
| 2016-11-16 | $9.05 | $9.89 | 7,648,800 | — | — |
| 2016-11-15 | $8.87 | $9.69 | 6,357,300 | — | — |
| 2016-11-14 | $8.82 | $9.64 | 7,895,000 | — | — |
| 2016-11-11 | $8.90 | $9.73 | 5,360,900 | — | — |
| 2016-11-10 | $8.88 | $9.70 | 8,494,300 | — | — |
| 2016-11-09 | $8.62 | $9.42 | 8,612,600 | — | — |
| 2016-11-08 | $8.30 | $9.07 | 2,771,400 | — | — |
| 2016-11-07 | $8.36 | $9.14 | 3,908,600 | — | — |
| 2016-11-04 | $8.16 | $8.92 | 3,931,200 | — | — |
| 2016-11-03 | $7.98 | $8.72 | 3,959,200 | — | — |
| 2016-11-02 | $7.99 | $8.73 | 4,138,700 | — | — |
| 2016-11-01 | $8.08 | $8.83 | 5,150,400 | — | — |
| 2016-10-31 | $8.16 | $8.92 | 3,797,400 | — | — |
| 2016-10-28 | $8.28 | $9.05 | 4,753,400 | — | — |
| 2016-10-27 | $8.32 | $9.09 | 4,696,400 | — | — |
| 2016-10-26 | $8.45 | $9.23 | 5,481,600 | — | — |
| 2016-10-25 | $8.53 | $9.32 | 7,293,800 | — | — |
| 2016-10-24 | $8.71 | $9.52 | 4,780,700 | — | — |
| 2016-10-21 | $8.62 | $9.42 | 8,768,000 | — | — |
| 2016-10-20 | $8.54 | $9.33 | 3,517,600 | — | — |
| 2016-10-19 | $8.57 | $9.37 | 5,256,100 | — | — |
| 2016-10-18 | $8.44 | $9.22 | 11,690,800 | — | — |
| 2016-10-17 | $8.03 | $8.78 | 5,975,400 | — | — |
| 2016-10-14 | $7.99 | $8.73 | 3,169,700 | — | — |
| 2016-10-13 | $7.96 | $8.70 | 3,691,300 | — | — |
| 2016-10-12 | $8.09 | $8.84 | 6,893,000 | — | — |
| 2016-10-11 | $7.96 | $8.70 | 4,191,300 | — | — |
| 2016-10-10 | $7.98 | $8.72 | 4,484,000 | — | — |
| 2016-10-07 | $7.89 | $8.62 | 2,986,600 | — | — |
| 2016-10-06 | $7.97 | $8.71 | 2,491,800 | — | — |
| 2016-10-05 | $8.00 | $8.74 | 2,440,400 | — | — |
| 2016-10-04 | $8.02 | $8.76 | 2,911,700 | — | — |
| 2016-10-03 | $7.99 | $8.73 | 3,215,100 | — | — |
| 2016-09-30 | $8.00 | $8.74 | 2,784,000 | — | — |
| 2016-09-29 | $7.92 | $8.66 | 4,177,000 | — | — |
| 2016-09-28 | $8.01 | $8.75 | 4,156,800 | — | — |
| 2016-09-27 | $7.98 | $8.72 | 4,392,100 | — | — |
| 2016-09-26 | $7.92 | $8.66 | 2,840,000 | — | — |
| 2016-09-23 | $7.99 | $8.73 | 2,231,500 | — | — |
| 2016-09-22 | $8.11 | $8.86 | 2,614,900 | — | — |
| 2016-09-21 | $8.02 | $8.76 | 3,317,600 | — | — |
| 2016-09-20 | $7.97 | $8.71 | 2,712,600 | — | — |
| 2016-09-19 | $8.02 | $8.76 | 3,635,800 | — | — |
| 2016-09-16 | $7.96 | $8.70 | 4,153,900 | — | — |
| 2016-09-15 | $8.01 | $8.75 | 2,786,200 | — | — |
| 2016-09-14 | $7.97 | $8.71 | 3,814,100 | — | — |
| 2016-09-13 | $7.98 | $8.72 | 6,472,600 | — | — |
| 2016-09-12 | $8.20 | $8.96 | 4,462,000 | — | — |
| 2016-09-09 | $8.10 | $8.85 | 5,083,400 | — | — |
| 2016-09-08 | $8.19 | $8.95 | 3,472,100 | — | — |
| 2016-09-07 | $8.18 | $8.94 | 3,650,800 | — | — |
| 2016-09-06 | $8.04 | $8.79 | 4,493,400 | — | — |
| 2016-09-02 | $8.19 | $8.95 | 3,038,900 | — | — |
| 2016-09-01 | $8.11 | $8.86 | 5,278,600 | — | — |
| 2016-08-31 | $8.09 | $8.84 | 5,340,800 | — | — |
| 2016-08-30 | $8.17 | $8.93 | 3,687,500 | — | — |
| 2016-08-29 | $8.10 | $8.85 | 3,533,000 | — | — |
| 2016-08-26 | $8.04 | $8.79 | 3,597,400 | — | — |
| 2016-08-25 | $7.98 | $8.72 | 3,385,700 | — | — |
| 2016-08-24 | $7.99 | $8.73 | 3,820,000 | — | — |
| 2016-08-23 | $7.99 | $8.73 | 3,839,200 | — | — |
| 2016-08-22 | $7.90 | $8.63 | 5,506,300 | — | — |
| 2016-08-19 | $7.87 | $8.60 | 4,140,800 | — | — |
| 2016-08-18 | $7.87 | $8.60 | 6,589,700 | — | — |
| 2016-08-17 | $7.73 | $8.45 | 6,688,900 | — | — |
| 2016-08-16 | $7.79 | $8.51 | 7,838,500 | — | — |
| 2016-08-15 | $7.63 | $8.34 | 4,083,800 | — | — |
| 2016-08-12 | $7.42 | $8.11 | 3,190,400 | — | — |
| 2016-08-11 | $7.31 | $7.99 | 2,613,500 | — | — |
| 2016-08-10 | $7.26 | $7.93 | 3,459,400 | — | — |
| 2016-08-09 | $7.43 | $8.12 | 2,626,600 | — | — |
| 2016-08-08 | $7.46 | $8.15 | 4,014,500 | — | — |
| 2016-08-05 | $7.49 | $8.19 | 5,589,600 | — | — |
| 2016-08-04 | $7.40 | $8.09 | 4,308,000 | — | — |
| 2016-08-03 | $7.36 | $8.04 | 6,053,700 | — | — |
| 2016-08-02 | $7.13 | $7.79 | 4,929,900 | — | — |
| 2016-08-01 | $7.26 | $7.93 | 7,478,900 | — | — |
| 2016-07-29 | $7.19 | $7.86 | 3,744,500 | — | — |
| 2016-07-28 | $7.21 | $7.88 | 3,379,100 | — | — |
| 2016-07-27 | $7.16 | $7.82 | 4,583,500 | — | — |
| 2016-07-26 | $7.23 | $7.90 | 8,194,200 | — | — |
| 2016-07-25 | $7.13 | $7.79 | 13,084,500 | — | — |
| 2016-07-22 | $6.92 | $7.56 | 11,365,700 | — | — |
| 2016-07-21 | $6.81 | $7.44 | 7,188,100 | — | — |
| 2016-07-20 | $6.84 | $7.48 | 13,805,400 | — | — |
| 2016-07-19 | $6.81 | $7.44 | 25,622,800 | — | — |
| 2016-07-18 | $6.38 | $6.97 | 5,562,200 | — | — |
| 2016-07-15 | $6.40 | $6.99 | 3,920,200 | — | — |
| 2016-07-14 | $6.42 | $7.02 | 4,875,400 | — | — |
| 2016-07-13 | $6.26 | $6.84 | 5,242,700 | — | — |
| 2016-07-12 | $6.26 | $6.84 | 5,600,300 | — | — |
| 2016-07-11 | $6.12 | $6.69 | 5,730,500 | — | — |
| 2016-07-08 | $6.04 | $6.60 | 15,310,400 | — | — |
| 2016-07-07 | $5.74 | $6.27 | 8,216,300 | — | — |
| 2016-07-06 | $5.74 | $6.27 | 14,914,500 | — | — |
| 2016-07-05 | $5.74 | $6.27 | 4,436,600 | — | — |
| 2016-07-01 | $6.01 | $6.57 | 7,037,000 | — | — |
| 2016-06-30 | $5.95 | $6.50 | 11,385,600 | — | — |
| 2016-06-29 | $5.92 | $6.47 | 5,474,300 | — | — |
| 2016-06-28 | $5.75 | $6.28 | 7,666,400 | — | — |
| 2016-06-27 | $5.44 | $5.95 | 10,381,800 | — | — |
| 2016-06-24 | $5.89 | $6.44 | 11,216,500 | — | — |
| 2016-06-23 | $6.33 | $6.92 | 6,015,200 | — | — |
| 2016-06-22 | $6.18 | $6.75 | 5,389,300 | — | — |
| 2016-06-21 | $6.04 | $6.60 | 10,418,100 | — | — |
| 2016-06-20 | $6.01 | $6.57 | 6,280,900 | — | — |
| 2016-06-17 | $6.10 | $6.67 | 9,907,700 | — | — |
| 2016-06-16 | $5.93 | $6.48 | 8,302,700 | — | — |
| 2016-06-15 | $5.97 | $6.52 | 8,951,200 | — | — |
| 2016-06-14 | $6.04 | $6.60 | 6,541,700 | — | — |
| 2016-06-13 | $6.23 | $6.81 | 6,991,300 | — | — |
| 2016-06-10 | $6.41 | $7.01 | 4,060,800 | — | — |
| 2016-06-09 | $6.55 | $7.16 | 6,691,800 | — | — |
| 2016-06-08 | $6.72 | $7.34 | 5,476,600 | — | — |
| 2016-06-07 | $6.86 | $7.50 | 4,163,100 | — | — |
| 2016-06-06 | $6.85 | $7.49 | 2,692,900 | — | — |
| 2016-06-03 | $6.82 | $7.45 | 6,366,700 | — | — |
| 2016-06-02 | $6.96 | $7.61 | 3,366,600 | — | — |
| 2016-06-01 | $7.04 | $7.69 | 3,160,300 | — | — |
| 2016-05-31 | $7.05 | $7.70 | 4,054,700 | — | — |
| 2016-05-27 | $7.05 | $7.70 | 3,428,100 | — | — |
| 2016-05-26 | $6.93 | $7.57 | 4,595,500 | — | — |
| 2016-05-25 | $6.90 | $7.54 | 6,840,000 | — | — |
| 2016-05-24 | $6.76 | $7.39 | 5,897,400 | — | — |
| 2016-05-23 | $6.66 | $7.28 | 3,361,200 | — | — |
| 2016-05-20 | $6.71 | $7.33 | 4,322,300 | — | — |
| 2016-05-19 | $6.62 | $7.23 | 4,289,100 | — | — |
| 2016-05-18 | $6.68 | $7.30 | 10,640,600 | — | — |
| 2016-05-17 | $6.26 | $6.84 | 18,810,200 | — | — |
| 2016-05-16 | $6.44 | $7.04 | 4,395,500 | — | — |
| 2016-05-13 | $6.47 | $7.07 | 6,708,800 | — | — |
| 2016-05-12 | $6.72 | $7.34 | 4,934,800 | — | — |
| 2016-05-11 | $6.87 | $7.51 | 5,553,400 | — | — |
| 2016-05-10 | $7.03 | $7.68 | 7,726,800 | — | — |
| 2016-05-09 | $6.78 | $7.41 | 6,102,400 | — | — |
| 2016-05-06 | $6.69 | $7.31 | 4,664,700 | — | — |
| 2016-05-05 | $6.80 | $7.43 | 5,057,100 | — | — |
| 2016-05-04 | $6.75 | $7.38 | 5,905,900 | — | — |
| 2016-05-03 | $6.91 | $7.55 | 6,122,500 | — | — |
| 2016-05-02 | $7.21 | $7.88 | 3,857,800 | — | — |
| 2016-04-29 | $7.23 | $7.90 | 3,881,300 | — | — |
| 2016-04-28 | $7.30 | $7.98 | 4,366,900 | — | — |
| 2016-04-27 | $7.35 | $8.03 | 5,014,700 | — | — |
| 2016-04-26 | $7.32 | $8.00 | 4,771,500 | — | — |
| 2016-04-25 | $7.27 | $7.95 | 3,764,900 | — | — |
| 2016-04-22 | $7.36 | $8.04 | 7,287,300 | — | — |
| 2016-04-21 | $7.34 | $8.02 | 3,659,600 | — | — |
| 2016-04-20 | $7.44 | $8.13 | 9,665,800 | — | — |
| 2016-04-19 | $7.11 | $7.77 | 14,482,100 | — | — |
| 2016-04-18 | $7.79 | $8.51 | 3,932,100 | — | — |
| 2016-04-15 | $7.70 | $8.42 | 2,597,400 | — | — |
| 2016-04-14 | $7.74 | $8.46 | 4,770,300 | — | — |
| 2016-04-13 | $7.75 | $8.47 | 5,742,600 | — | — |
| 2016-04-12 | $7.40 | $8.09 | 5,411,500 | — | — |
| 2016-04-11 | $7.17 | $7.84 | 4,903,000 | — | — |
| 2016-04-08 | $7.36 | $8.04 | 2,429,400 | — | — |
| 2016-04-07 | $7.19 | $7.86 | 3,336,800 | — | — |
| 2016-04-06 | $7.27 | $7.95 | 2,356,100 | — | — |
| 2016-04-05 | $7.28 | $7.96 | 4,785,800 | — | — |
| 2016-04-04 | $7.54 | $8.24 | 2,647,800 | — | — |
| 2016-04-01 | $7.74 | $8.46 | 2,815,400 | — | — |
| 2016-03-31 | $7.67 | $8.38 | 4,346,300 | — | — |
| 2016-03-30 | $7.63 | $8.34 | 7,397,200 | — | — |
| 2016-03-29 | $7.52 | $8.22 | 5,461,000 | — | — |
| 2016-03-28 | $7.31 | $7.99 | 2,879,000 | — | — |
| 2016-03-24 | $7.35 | $8.03 | 3,706,200 | — | — |
| 2016-03-23 | $7.40 | $8.09 | 3,147,800 | — | — |
| 2016-03-22 | $7.71 | $8.43 | 3,721,900 | — | — |
| 2016-03-21 | $7.83 | $8.56 | 3,262,900 | — | — |
| 2016-03-18 | $7.96 | $8.70 | 5,570,500 | — | — |
| 2016-03-17 | $7.80 | $8.52 | 2,998,400 | — | — |
| 2016-03-16 | $7.57 | $8.27 | 2,657,100 | — | — |
| 2016-03-15 | $7.41 | $8.10 | 3,720,900 | — | — |
| 2016-03-14 | $7.65 | $8.36 | 3,766,400 | — | — |
| 2016-03-11 | $7.53 | $8.23 | 3,918,400 | — | — |
| 2016-03-10 | $7.35 | $8.03 | 3,467,300 | — | — |
| 2016-03-09 | $7.37 | $8.05 | 2,557,100 | — | — |
| 2016-03-08 | $7.46 | $8.15 | 6,099,500 | — | — |
| 2016-03-07 | $7.57 | $8.27 | 3,404,400 | — | — |
| 2016-03-04 | $7.55 | $8.25 | 3,692,000 | — | — |
| 2016-03-03 | $7.57 | $8.27 | 3,779,300 | — | — |
| 2016-03-02 | $7.42 | $8.11 | 3,910,000 | — | — |
| 2016-03-01 | $7.35 | $8.03 | 9,301,100 | — | — |
| 2016-02-29 | $6.84 | $7.48 | 6,052,400 | — | — |
| 2016-02-26 | $6.93 | $7.57 | 6,786,000 | — | — |
| 2016-02-25 | $6.78 | $7.41 | 3,314,300 | — | — |
| 2016-02-24 | $6.64 | $7.26 | 2,791,600 | — | — |
| 2016-02-23 | $6.68 | $7.30 | 7,172,900 | — | — |
| 2016-02-22 | $6.78 | $7.41 | 8,313,600 | — | — |
| 2016-02-19 | $6.71 | $7.33 | 4,923,200 | — | — |
| 2016-02-18 | $6.80 | $7.43 | 2,312,900 | — | — |
| 2016-02-17 | $6.80 | $7.43 | 4,288,800 | — | — |
| 2016-02-16 | $6.70 | $7.32 | 6,583,600 | — | — |
| 2016-02-12 | $6.78 | $7.41 | 5,609,900 | — | — |
| 2016-02-11 | $6.41 | $7.01 | 3,902,100 | — | — |
| 2016-02-10 | $6.51 | $7.11 | 6,798,100 | — | — |
| 2016-02-09 | $6.33 | $6.92 | 7,691,900 | — | — |
| 2016-02-08 | $6.26 | $6.84 | 7,534,800 | — | — |
| 2016-02-05 | $6.54 | $7.15 | 5,180,700 | — | — |
| 2016-02-04 | $6.69 | $7.31 | 6,279,200 | — | — |
| 2016-02-03 | $6.48 | $7.08 | 5,545,800 | — | — |
| 2016-02-02 | $6.48 | $7.08 | 8,947,800 | — | — |
| 2016-02-01 | $6.74 | $7.37 | 8,986,600 | — | — |
| 2016-01-29 | $6.62 | $7.23 | 8,617,200 | — | — |
| 2016-01-28 | $6.37 | $6.96 | 6,914,100 | — | — |
| 2016-01-27 | $6.32 | $6.91 | 14,455,300 | — | — |
| 2016-01-26 | $5.99 | $6.55 | 10,559,600 | — | — |
| 2016-01-25 | $5.66 | $6.19 | 13,275,800 | — | — |
| 2016-01-22 | $6.30 | $6.89 | 12,193,800 | — | — |
| 2016-01-21 | $6.36 | $6.95 | 19,759,100 | — | — |
| 2016-01-20 | $7.30 | $7.98 | 7,214,500 | — | — |
| 2016-01-19 | $7.33 | $8.01 | 6,418,100 | — | — |
| 2016-01-15 | $7.41 | $8.10 | 6,959,800 | — | — |
| 2016-01-14 | $7.58 | $8.28 | 6,850,700 | — | — |
| 2016-01-13 | $7.57 | $8.27 | 7,040,800 | — | — |
| 2016-01-12 | $7.69 | $8.40 | 7,859,800 | — | — |
| 2016-01-11 | $7.81 | $8.54 | 9,148,600 | — | — |
| 2016-01-08 | $7.89 | $8.62 | 4,565,500 | — | — |
| 2016-01-07 | $8.18 | $8.94 | 4,683,700 | — | — |
| 2016-01-06 | $8.43 | $9.21 | 4,102,800 | — | — |
| 2016-01-05 | $8.66 | $9.46 | 5,388,700 | — | — |
| 2016-01-04 | $8.63 | $9.43 | 4,979,900 | — | — |