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
- 1979-10-15 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 | $10.90 | $120.49 | 19,600 | — | — |
| 2016-12-29 | $10.60 | $117.17 | 6,700 | — | — |
| 2016-12-28 | $10.60 | $117.17 | 13,600 | — | — |
| 2016-12-27 | $10.90 | $119.31 | 30,500 | — | — |
| 2016-12-23 | $11.75 | $128.61 | 2,200 | — | — |
| 2016-12-22 | $11.58 | $126.75 | 6,500 | — | — |
| 2016-12-21 | $11.40 | $124.78 | 24,200 | — | — |
| 2016-12-20 | $11.05 | $120.95 | 15,500 | — | — |
| 2016-12-19 | $11.80 | $129.16 | 22,200 | — | — |
| 2016-12-16 | $11.35 | $124.23 | 4,800 | — | — |
| 2016-12-15 | $10.80 | $118.21 | 1,900 | — | — |
| 2016-12-14 | $11.25 | $123.14 | 800 | — | — |
| 2016-12-13 | $11.20 | $122.59 | 4,200 | — | — |
| 2016-12-12 | $11.24 | $123.03 | 7,200 | — | — |
| 2016-12-09 | $10.86 | $118.87 | 17,800 | — | — |
| 2016-12-08 | $10.75 | $117.67 | 14,900 | — | — |
| 2016-12-07 | $10.73 | $117.45 | 12,300 | — | — |
| 2016-12-06 | $10.27 | $112.41 | 1,600 | — | — |
| 2016-12-05 | $10.25 | $112.19 | 12,400 | — | — |
| 2016-12-02 | $10.50 | $114.93 | 600 | — | — |
| 2016-12-01 | $10.46 | $114.49 | 3,400 | — | — |
| 2016-11-30 | $10.83 | $118.54 | 5,400 | — | — |
| 2016-11-29 | $10.21 | $111.76 | 2,000 | — | — |
| 2016-11-28 | $10.60 | $116.02 | 0 | — | — |
| 2016-11-25 | $10.60 | $114.92 | 0 | — | — |
| 2016-11-23 | $10.60 | $114.92 | 6,300 | — | — |
| 2016-11-22 | $10.34 | $112.10 | 2,300 | — | — |
| 2016-11-21 | $10.30 | $111.67 | 11,300 | — | — |
| 2016-11-18 | $10.45 | $113.29 | 2,700 | — | — |
| 2016-11-17 | $10.10 | $109.50 | 4,300 | — | — |
| 2016-11-16 | $9.74 | $105.60 | 1,100 | — | — |
| 2016-11-15 | $9.35 | $101.37 | 6,400 | — | — |
| 2016-11-14 | $9.00 | $97.57 | 10,700 | — | — |
| 2016-11-11 | $9.05 | $98.11 | 1,400 | — | — |
| 2016-11-10 | $9.05 | $98.11 | 35,100 | — | — |
| 2016-11-09 | $9.10 | $98.66 | 1,800 | — | — |
| 2016-11-08 | $9.03 | $97.90 | 5,600 | — | — |
| 2016-11-07 | $9.50 | $102.99 | 600 | — | — |
| 2016-11-04 | $9.60 | $104.08 | 1,600 | — | — |
| 2016-11-03 | $9.20 | $99.74 | 5,200 | — | — |
| 2016-11-02 | $9.75 | $105.70 | 78,300 | — | — |
| 2016-11-01 | $9.90 | $107.33 | 4,200 | — | — |
| 2016-10-31 | $9.80 | $106.25 | 9,000 | — | — |
| 2016-10-28 | $10.15 | $110.04 | 900 | — | — |
| 2016-10-27 | $9.95 | $107.87 | 8,200 | — | — |
| 2016-10-26 | $10.10 | $108.24 | 9,000 | — | — |
| 2016-10-25 | $10.20 | $109.31 | 30,600 | — | — |
| 2016-10-24 | $11.40 | $122.17 | 25,300 | — | — |
| 2016-10-21 | $12.35 | $132.35 | 23,800 | — | — |
| 2016-10-20 | $11.40 | $122.17 | 21,600 | — | — |
| 2016-10-19 | $10.50 | $112.53 | 39,300 | — | — |
| 2016-10-18 | $9.03 | $96.77 | 3,400 | — | — |
| 2016-10-17 | $8.85 | $94.84 | 1,800 | — | — |
| 2016-10-14 | $8.85 | $94.84 | 300 | — | — |
| 2016-10-13 | $9.05 | $96.99 | 7,800 | — | — |
| 2016-10-12 | $8.70 | $93.24 | 2,300 | — | — |
| 2016-10-11 | $9.25 | $99.13 | 300 | — | — |
| 2016-10-10 | $8.86 | $94.95 | 2,400 | — | — |
| 2016-10-07 | $8.60 | $92.17 | 8,800 | — | — |
| 2016-10-06 | $8.69 | $93.13 | 3,500 | — | — |
| 2016-10-05 | $8.39 | $89.91 | 9,700 | — | — |
| 2016-10-04 | $8.32 | $89.16 | 4,600 | — | — |
| 2016-10-03 | $8.27 | $88.63 | 6,800 | — | — |
| 2016-09-30 | $8.34 | $89.38 | 2,100 | — | — |
| 2016-09-29 | $8.56 | $91.74 | 3,800 | — | — |
| 2016-09-28 | $8.41 | $90.13 | 17,800 | — | — |
| 2016-09-27 | $8.90 | $94.75 | 9,000 | — | — |
| 2016-09-26 | $8.95 | $95.28 | 3,200 | — | — |
| 2016-09-23 | $8.81 | $93.79 | 2,800 | — | — |
| 2016-09-22 | $8.76 | $93.26 | 6,000 | — | — |
| 2016-09-21 | $8.92 | $94.96 | 5,300 | — | — |
| 2016-09-20 | $8.89 | $94.64 | 27,900 | — | — |
| 2016-09-19 | $8.22 | $87.51 | 4,000 | — | — |
| 2016-09-16 | $8.16 | $86.87 | 21,400 | — | — |
| 2016-09-15 | $8.25 | $87.83 | 10,100 | — | — |
| 2016-09-14 | $8.15 | $86.76 | 18,300 | — | — |
| 2016-09-13 | $8.56 | $91.13 | 5,600 | — | — |
| 2016-09-12 | $8.95 | $95.28 | 2,500 | — | — |
| 2016-09-09 | $8.77 | $93.36 | 2,500 | — | — |
| 2016-09-08 | $8.76 | $93.26 | 10,700 | — | — |
| 2016-09-07 | $8.81 | $93.79 | 3,300 | — | — |
| 2016-09-06 | $8.74 | $93.04 | 5,300 | — | — |
| 2016-09-02 | $8.84 | $94.11 | 1,000 | — | — |
| 2016-09-01 | $8.83 | $94.00 | 6,200 | — | — |
| 2016-08-31 | $8.80 | $93.68 | 4,200 | — | — |
| 2016-08-30 | $9.00 | $95.81 | 9,800 | — | — |
| 2016-08-29 | $9.06 | $96.45 | 23,200 | — | — |
| 2016-08-26 | $9.02 | $95.59 | 28,100 | — | — |
| 2016-08-25 | $8.90 | $94.32 | 700 | — | — |
| 2016-08-24 | $8.97 | $95.06 | 3,600 | — | — |
| 2016-08-23 | $8.88 | $94.11 | 5,700 | — | — |
| 2016-08-22 | $8.77 | $92.94 | 4,800 | — | — |
| 2016-08-19 | $9.12 | $96.65 | 3,200 | — | — |
| 2016-08-18 | $9.27 | $98.24 | 2,600 | — | — |
| 2016-08-17 | $9.20 | $97.50 | 12,900 | — | — |
| 2016-08-16 | $9.57 | $101.42 | 30,300 | — | — |
| 2016-08-15 | $9.72 | $103.01 | 0 | — | — |
| 2016-08-12 | $9.72 | $103.01 | 3,300 | — | — |
| 2016-08-11 | $9.82 | $104.07 | 2,700 | — | — |
| 2016-08-10 | $9.70 | $102.80 | 700 | — | — |
| 2016-08-09 | $9.88 | $104.70 | 14,400 | — | — |
| 2016-08-08 | $10.05 | $106.50 | 44,500 | — | — |
| 2016-08-05 | $9.18 | $97.28 | 34,200 | — | — |
| 2016-08-04 | $8.69 | $92.09 | 0 | — | — |
| 2016-08-03 | $8.69 | $92.09 | 18,800 | — | — |
| 2016-08-02 | $8.86 | $93.89 | 11,400 | — | — |
| 2016-08-01 | $9.05 | $95.91 | 35,000 | — | — |
| 2016-07-29 | $9.51 | $100.78 | 8,400 | — | — |
| 2016-07-28 | $9.70 | $102.80 | 4,300 | — | — |
| 2016-07-27 | $9.72 | $103.01 | 7,500 | — | — |
| 2016-07-26 | $9.80 | $103.18 | 3,500 | — | — |
| 2016-07-25 | $9.80 | $103.18 | 4,200 | — | — |
| 2016-07-22 | $10.07 | $106.02 | 700 | — | — |
| 2016-07-21 | $10.09 | $106.23 | 1,900 | — | — |
| 2016-07-20 | $9.81 | $103.28 | 6,400 | — | — |
| 2016-07-19 | $9.74 | $102.55 | 3,600 | — | — |
| 2016-07-18 | $9.70 | $102.12 | 2,700 | — | — |
| 2016-07-15 | $9.75 | $102.65 | 5,600 | — | — |
| 2016-07-14 | $9.87 | $103.91 | 5,800 | — | — |
| 2016-07-13 | $10.44 | $109.91 | 19,400 | — | — |
| 2016-07-12 | $10.28 | $108.23 | 8,100 | — | — |
| 2016-07-11 | $9.79 | $103.07 | 8,600 | — | — |
| 2016-07-08 | $10.44 | $109.91 | 13,400 | — | — |
| 2016-07-07 | $10.00 | $105.28 | 10,500 | — | — |
| 2016-07-06 | $10.49 | $110.44 | 2,300 | — | — |
| 2016-07-05 | $9.94 | $104.65 | 9,400 | — | — |
| 2016-07-01 | $10.67 | $112.34 | 2,000 | — | — |
| 2016-06-30 | $10.83 | $114.02 | 18,400 | — | — |
| 2016-06-29 | $10.56 | $111.18 | 9,200 | — | — |
| 2016-06-28 | $10.97 | $115.49 | 16,400 | — | — |
| 2016-06-27 | $10.00 | $104.90 | 10,200 | — | — |
| 2016-06-24 | $9.82 | $103.02 | 17,600 | — | — |
| 2016-06-23 | $9.75 | $102.28 | 11,100 | — | — |
| 2016-06-22 | $9.53 | $99.97 | 2,500 | — | — |
| 2016-06-21 | $10.03 | $105.22 | 4,300 | — | — |
| 2016-06-20 | $10.13 | $106.27 | 6,300 | — | — |
| 2016-06-17 | $9.00 | $94.41 | 25,300 | — | — |
| 2016-06-16 | $8.42 | $88.33 | 9,000 | — | — |
| 2016-06-15 | $8.22 | $86.23 | 10,200 | — | — |
| 2016-06-14 | $8.27 | $86.76 | 1,200 | — | — |
| 2016-06-13 | $8.61 | $90.32 | 15,600 | — | — |
| 2016-06-10 | $8.83 | $92.63 | 900 | — | — |
| 2016-06-09 | $9.20 | $96.51 | 4,400 | — | — |
| 2016-06-08 | $9.17 | $96.20 | 23,500 | — | — |
| 2016-06-07 | $8.97 | $94.10 | 17,500 | — | — |
| 2016-06-06 | $8.05 | $84.45 | 6,300 | — | — |
| 2016-06-03 | $7.94 | $83.29 | 15,100 | — | — |
| 2016-06-02 | $7.57 | $79.41 | 600 | — | — |
| 2016-06-01 | $7.52 | $78.89 | 2,400 | — | — |
| 2016-05-31 | $7.51 | $78.78 | 4,400 | — | — |
| 2016-05-27 | $7.69 | $80.67 | 3,400 | — | — |
| 2016-05-26 | $7.73 | $81.09 | 12,200 | — | — |
| 2016-05-25 | $7.86 | $82.22 | 13,700 | — | — |
| 2016-05-24 | $7.95 | $83.16 | 1,800 | — | — |
| 2016-05-23 | $7.87 | $82.33 | 8,200 | — | — |
| 2016-05-20 | $8.08 | $84.52 | 28,700 | — | — |
| 2016-05-19 | $8.48 | $88.71 | 5,500 | — | — |
| 2016-05-18 | $8.50 | $88.92 | 3,500 | — | — |
| 2016-05-17 | $8.45 | $88.40 | 13,400 | — | — |
| 2016-05-16 | $8.56 | $89.55 | 9,900 | — | — |
| 2016-05-13 | $8.57 | $89.65 | 18,200 | — | — |
| 2016-05-12 | $8.66 | $90.59 | 8,600 | — | — |
| 2016-05-11 | $9.17 | $95.93 | 17,200 | — | — |
| 2016-05-10 | $8.99 | $94.04 | 36,100 | — | — |
| 2016-05-09 | $9.55 | $99.90 | 29,400 | — | — |
| 2016-05-06 | $9.73 | $101.79 | 10,300 | — | — |
| 2016-05-05 | $9.75 | $101.99 | 13,900 | — | — |
| 2016-05-04 | $10.37 | $108.48 | 4,000 | — | — |
| 2016-05-03 | $10.22 | $106.91 | 1,700 | — | — |
| 2016-05-02 | $10.49 | $109.74 | 1,700 | — | — |
| 2016-04-29 | $10.69 | $111.83 | 1,500 | — | — |
| 2016-04-28 | $10.89 | $113.92 | 16,900 | — | — |
| 2016-04-27 | $10.58 | $110.68 | 22,400 | — | — |
| 2016-04-26 | $9.75 | $101.79 | 5,100 | — | — |
| 2016-04-25 | $9.51 | $99.28 | 14,000 | — | — |
| 2016-04-22 | $9.62 | $100.43 | 21,900 | — | — |
| 2016-04-21 | $9.42 | $98.34 | 14,500 | — | — |
| 2016-04-20 | $9.28 | $96.88 | 15,800 | — | — |
| 2016-04-19 | $9.64 | $100.64 | 16,400 | — | — |
| 2016-04-18 | $9.22 | $96.25 | 17,200 | — | — |
| 2016-04-15 | $9.25 | $96.57 | 18,200 | — | — |
| 2016-04-14 | $9.25 | $96.57 | 18,400 | — | — |
| 2016-04-13 | $9.26 | $96.67 | 15,500 | — | — |
| 2016-04-12 | $9.42 | $98.34 | 26,400 | — | — |
| 2016-04-11 | $8.75 | $91.35 | 21,100 | — | — |
| 2016-04-08 | $8.80 | $91.87 | 18,400 | — | — |
| 2016-04-07 | $8.50 | $88.74 | 10,400 | — | — |
| 2016-04-06 | $8.49 | $88.63 | 8,300 | — | — |
| 2016-04-05 | $8.40 | $87.69 | 10,300 | — | — |
| 2016-04-04 | $8.33 | $86.96 | 2,400 | — | — |
| 2016-04-01 | $8.20 | $85.60 | 1,800 | — | — |
| 2016-03-31 | $8.21 | $85.71 | 6,700 | — | — |
| 2016-03-30 | $8.08 | $84.35 | 14,600 | — | — |
| 2016-03-29 | $7.91 | $82.58 | 16,600 | — | — |
| 2016-03-28 | $7.74 | $80.70 | 8,400 | — | — |
| 2016-03-24 | $7.00 | $72.98 | 3,200 | — | — |
| 2016-03-23 | $7.10 | $74.02 | 4,100 | — | — |
| 2016-03-22 | $7.47 | $77.88 | 1,500 | — | — |
| 2016-03-21 | $7.43 | $77.47 | 2,900 | — | — |
| 2016-03-18 | $7.58 | $79.03 | 16,000 | — | — |
| 2016-03-17 | $7.68 | $80.07 | 8,400 | — | — |
| 2016-03-16 | $7.61 | $79.34 | 3,700 | — | — |
| 2016-03-15 | $7.62 | $79.45 | 3,200 | — | — |
| 2016-03-14 | $7.64 | $79.65 | 2,500 | — | — |
| 2016-03-11 | $7.44 | $77.57 | 17,900 | — | — |
| 2016-03-10 | $8.00 | $83.41 | 8,600 | — | — |
| 2016-03-09 | $7.57 | $78.93 | 29,400 | — | — |
| 2016-03-08 | $7.42 | $77.36 | 5,700 | — | — |
| 2016-03-07 | $7.48 | $77.99 | 13,300 | — | — |
| 2016-03-04 | $7.06 | $73.61 | 16,200 | — | — |
| 2016-03-03 | $6.70 | $69.85 | 2,900 | — | — |
| 2016-03-02 | $6.55 | $68.29 | 17,600 | — | — |
| 2016-03-01 | $6.74 | $70.27 | 8,100 | — | — |
| 2016-02-29 | $6.65 | $69.33 | 21,100 | — | — |
| 2016-02-26 | $6.88 | $71.73 | 26,500 | — | — |
| 2016-02-25 | $6.98 | $72.77 | 31,500 | — | — |
| 2016-02-24 | $7.38 | $76.69 | 1,900 | — | — |
| 2016-02-23 | $7.32 | $76.07 | 6,300 | — | — |
| 2016-02-22 | $7.21 | $74.93 | 27,100 | — | — |
| 2016-02-19 | $7.70 | $80.02 | 14,800 | — | — |
| 2016-02-18 | $7.41 | $77.01 | 1,900 | — | — |
| 2016-02-17 | $7.42 | $77.11 | 6,400 | — | — |
| 2016-02-16 | $7.08 | $73.58 | 9,400 | — | — |
| 2016-02-12 | $7.27 | $75.55 | 31,500 | — | — |
| 2016-02-11 | $6.86 | $71.29 | 14,400 | — | — |
| 2016-02-10 | $6.92 | $71.91 | 1,300 | — | — |
| 2016-02-09 | $6.99 | $72.64 | 1,400 | — | — |
| 2016-02-08 | $7.35 | $76.38 | 0 | — | — |
| 2016-02-05 | $7.35 | $76.38 | 2,500 | — | — |
| 2016-02-04 | $7.50 | $77.94 | 17,500 | — | — |
| 2016-02-03 | $7.25 | $75.34 | 21,400 | — | — |
| 2016-02-02 | $7.35 | $76.38 | 35,200 | — | — |
| 2016-02-01 | $7.85 | $81.58 | 2,900 | — | — |
| 2016-01-29 | $8.00 | $83.14 | 28,600 | — | — |
| 2016-01-28 | $7.24 | $75.24 | 28,600 | — | — |
| 2016-01-27 | $6.99 | $72.64 | 9,200 | — | — |
| 2016-01-26 | $6.83 | $70.50 | 12,900 | — | — |
| 2016-01-25 | $7.06 | $72.87 | 15,000 | — | — |
| 2016-01-22 | $7.19 | $74.22 | 35,900 | — | — |
| 2016-01-21 | $6.86 | $70.81 | 48,600 | — | — |
| 2016-01-20 | $6.80 | $70.19 | 26,900 | — | — |
| 2016-01-19 | $6.66 | $68.75 | 37,500 | — | — |
| 2016-01-15 | $7.64 | $78.86 | 65,900 | — | — |
| 2016-01-14 | $8.37 | $86.40 | 18,100 | — | — |
| 2016-01-13 | $8.08 | $83.40 | 22,500 | — | — |
| 2016-01-12 | $8.70 | $89.80 | 22,400 | — | — |
| 2016-01-11 | $9.17 | $94.65 | 34,600 | — | — |
| 2016-01-08 | $7.73 | $79.79 | 16,300 | — | — |
| 2016-01-07 | $7.82 | $80.72 | 22,000 | — | — |
| 2016-01-06 | $7.59 | $78.35 | 2,000 | — | — |
| 2016-01-05 | $7.59 | $78.35 | 3,200 | — | — |
| 2016-01-04 | $7.88 | $81.34 | 7,600 | — | — |