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
- 1997-09-30 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 | $8.33 | $76.77 | 1,928,102 | — | — |
| 2016-12-29 | $8.39 | $77.32 | 1,822,262 | — | — |
| 2016-12-28 | $8.35 | $76.96 | 1,340,136 | — | — |
| 2016-12-27 | $8.47 | $78.05 | 1,966,003 | — | — |
| 2016-12-23 | $8.51 | $78.42 | 1,592,136 | — | — |
| 2016-12-22 | $8.38 | $77.23 | 2,296,627 | — | — |
| 2016-12-21 | $8.51 | $78.42 | 1,747,670 | — | — |
| 2016-12-20 | $8.50 | $78.33 | 2,630,275 | — | — |
| 2016-12-19 | $8.74 | $80.52 | 1,406,966 | — | — |
| 2016-12-16 | $8.92 | $82.17 | 1,919,736 | — | — |
| 2016-12-15 | $9.00 | $82.90 | 2,098,757 | — | — |
| 2016-12-14 | $8.90 | $81.98 | 1,402,632 | — | — |
| 2016-12-13 | $9.15 | $84.27 | 1,885,162 | — | — |
| 2016-12-12 | $9.07 | $83.54 | 1,950,379 | — | — |
| 2016-12-09 | $9.42 | $86.83 | 1,998,158 | — | — |
| 2016-12-08 | $9.60 | $88.47 | 2,591,971 | — | — |
| 2016-12-07 | $9.06 | $83.45 | 2,168,914 | — | — |
| 2016-12-06 | $8.73 | $80.43 | 1,692,029 | — | — |
| 2016-12-05 | $8.59 | $79.15 | 2,649,326 | — | — |
| 2016-12-02 | $8.55 | $78.78 | 2,003,098 | — | — |
| 2016-12-01 | $8.63 | $79.52 | 1,615,219 | — | — |
| 2016-11-30 | $8.51 | $78.42 | 2,232,418 | — | — |
| 2016-11-29 | $8.55 | $78.78 | 1,361,304 | — | — |
| 2016-11-28 | $8.72 | $80.34 | 1,669,853 | — | — |
| 2016-11-25 | $8.99 | $82.81 | 828,374 | — | — |
| 2016-11-23 | $9.04 | $83.26 | 1,281,974 | — | — |
| 2016-11-22 | $9.06 | $83.45 | 1,211,011 | — | — |
| 2016-11-21 | $9.23 | $85.00 | 1,771,661 | — | — |
| 2016-11-18 | $8.99 | $82.81 | 910,728 | — | — |
| 2016-11-17 | $8.98 | $82.71 | 2,196,432 | — | — |
| 2016-11-16 | $9.08 | $83.63 | 6,012,014 | — | — |
| 2016-11-15 | $8.71 | $80.25 | 2,160,144 | — | — |
| 2016-11-14 | $8.89 | $81.89 | 1,627,315 | — | — |
| 2016-11-11 | $8.87 | $81.71 | 2,748,514 | — | — |
| 2016-11-10 | $9.13 | $84.08 | 5,142,211 | — | — |
| 2016-11-09 | $7.93 | $73.03 | 2,109,341 | — | — |
| 2016-11-08 | $7.63 | $70.28 | 1,933,848 | — | — |
| 2016-11-07 | $7.76 | $71.47 | 1,875,082 | — | — |
| 2016-11-04 | $7.60 | $70.01 | 2,414,362 | — | — |
| 2016-11-03 | $7.86 | $72.39 | 1,091,261 | — | — |
| 2016-11-02 | $7.88 | $72.57 | 1,721,462 | — | — |
| 2016-11-01 | $8.09 | $74.49 | 3,180,240 | — | — |
| 2016-10-31 | $8.11 | $74.67 | 3,300,998 | — | — |
| 2016-10-28 | $8.38 | $77.23 | 1,865,808 | — | — |
| 2016-10-27 | $8.55 | $78.78 | 2,239,675 | — | — |
| 2016-10-26 | $8.74 | $80.52 | 2,315,275 | — | — |
| 2016-10-25 | $9.04 | $83.26 | 1,593,245 | — | — |
| 2016-10-24 | $9.47 | $84.91 | 1,602,619 | — | — |
| 2016-10-21 | $9.67 | $86.69 | 984,715 | — | — |
| 2016-10-20 | $9.69 | $86.86 | 1,600,805 | — | — |
| 2016-10-19 | $9.70 | $86.95 | 1,416,845 | — | — |
| 2016-10-18 | $9.73 | $87.22 | 1,308,787 | — | — |
| 2016-10-17 | $9.54 | $85.53 | 2,998,699 | — | — |
| 2016-10-14 | $8.92 | $79.93 | 1,683,158 | — | — |
| 2016-10-13 | $9.03 | $80.91 | 1,960,560 | — | — |
| 2016-10-12 | $9.18 | $82.24 | 2,549,837 | — | — |
| 2016-10-11 | $9.45 | $84.73 | 3,452,198 | — | — |
| 2016-10-10 | $9.83 | $88.11 | 1,832,443 | — | — |
| 2016-10-07 | $9.85 | $88.29 | 1,486,901 | — | — |
| 2016-10-06 | $9.94 | $89.09 | 1,510,387 | — | — |
| 2016-10-05 | $9.92 | $88.91 | 1,290,139 | — | — |
| 2016-10-04 | $9.90 | $88.73 | 1,629,835 | — | — |
| 2016-10-03 | $9.94 | $89.09 | 1,097,107 | — | — |
| 2016-09-30 | $10.03 | $89.89 | 1,398,499 | — | — |
| 2016-09-29 | $9.86 | $88.37 | 2,203,589 | — | — |
| 2016-09-28 | $10.04 | $89.98 | 2,436,235 | — | — |
| 2016-09-27 | $9.90 | $88.73 | 8,788,651 | — | — |
| 2016-09-26 | $10.60 | $94.95 | 802,267 | — | — |
| 2016-09-23 | $10.76 | $96.47 | 964,152 | — | — |
| 2016-09-22 | $10.85 | $97.27 | 1,090,858 | — | — |
| 2016-09-21 | $10.81 | $96.91 | 1,297,397 | — | — |
| 2016-09-20 | $10.41 | $93.26 | 845,813 | — | — |
| 2016-09-19 | $10.62 | $95.13 | 1,226,232 | — | — |
| 2016-09-16 | $10.44 | $93.53 | 1,268,165 | — | — |
| 2016-09-15 | $10.04 | $89.98 | 1,163,434 | — | — |
| 2016-09-14 | $10.11 | $90.60 | 1,078,358 | — | — |
| 2016-09-13 | $10.24 | $91.75 | 962,539 | — | — |
| 2016-09-12 | $10.51 | $94.15 | 1,111,219 | — | — |
| 2016-09-09 | $10.37 | $92.91 | 1,649,693 | — | — |
| 2016-09-08 | $10.87 | $97.44 | 2,143,109 | — | — |
| 2016-09-07 | $10.40 | $93.18 | 979,776 | — | — |
| 2016-09-06 | $10.29 | $92.20 | 1,151,136 | — | — |
| 2016-09-02 | $10.14 | $90.86 | 1,049,328 | — | — |
| 2016-09-01 | $10.06 | $90.15 | 1,795,752 | — | — |
| 2016-08-31 | $10.18 | $91.22 | 1,686,082 | — | — |
| 2016-08-30 | $10.49 | $93.98 | 2,322,936 | — | — |
| 2016-08-29 | $10.01 | $89.71 | 1,342,354 | — | — |
| 2016-08-26 | $9.98 | $89.44 | 2,428,272 | — | — |
| 2016-08-25 | $10.20 | $91.40 | 1,919,131 | — | — |
| 2016-08-24 | $10.47 | $93.80 | 1,892,117 | — | — |
| 2016-08-23 | $10.68 | $95.75 | 1,604,938 | — | — |
| 2016-08-22 | $10.55 | $94.51 | 2,299,248 | — | — |
| 2016-08-19 | $10.80 | $96.82 | 2,216,592 | — | — |
| 2016-08-18 | $11.04 | $98.96 | 2,183,832 | — | — |
| 2016-08-17 | $10.98 | $98.42 | 3,912,854 | — | — |
| 2016-08-16 | $11.40 | $102.16 | 2,110,046 | — | — |
| 2016-08-15 | $11.75 | $105.27 | 1,833,149 | — | — |
| 2016-08-12 | $12.11 | $106.33 | 1,319,875 | — | — |
| 2016-08-11 | $12.26 | $107.64 | 1,107,288 | — | — |
| 2016-08-10 | $12.30 | $107.99 | 684,734 | — | — |
| 2016-08-09 | $12.21 | $107.21 | 1,022,011 | — | — |
| 2016-08-08 | $12.37 | $108.60 | 2,479,781 | — | — |
| 2016-08-05 | $11.94 | $104.85 | 1,153,354 | — | — |
| 2016-08-04 | $11.91 | $104.59 | 1,114,747 | — | — |
| 2016-08-03 | $11.96 | $105.03 | 1,288,325 | — | — |
| 2016-08-02 | $11.75 | $103.11 | 2,434,824 | — | — |
| 2016-08-01 | $12.10 | $106.25 | 1,677,614 | — | — |
| 2016-07-29 | $12.20 | $107.12 | 1,890,806 | — | — |
| 2016-07-28 | $12.09 | $106.16 | 4,391,654 | — | — |
| 2016-07-27 | $12.68 | $111.30 | 2,181,312 | — | — |
| 2016-07-26 | $13.01 | $114.17 | 1,195,488 | — | — |
| 2016-07-25 | $12.95 | $113.65 | 1,590,826 | — | — |
| 2016-07-22 | $13.26 | $116.44 | 1,463,414 | — | — |
| 2016-07-21 | $13.24 | $116.26 | 1,285,603 | — | — |
| 2016-07-20 | $13.42 | $117.83 | 1,011,629 | — | — |
| 2016-07-19 | $13.45 | $118.09 | 1,268,568 | — | — |
| 2016-07-18 | $13.87 | $121.75 | 763,358 | — | — |
| 2016-07-15 | $13.69 | $120.18 | 870,811 | — | — |
| 2016-07-14 | $13.63 | $119.66 | 999,130 | — | — |
| 2016-07-13 | $13.74 | $120.62 | 1,237,925 | — | — |
| 2016-07-12 | $14.06 | $123.40 | 1,194,379 | — | — |
| 2016-07-11 | $13.81 | $121.23 | 1,406,966 | — | — |
| 2016-07-08 | $13.24 | $116.26 | 1,394,770 | — | — |
| 2016-07-07 | $12.96 | $113.74 | 2,670,394 | — | — |
| 2016-07-06 | $13.54 | $118.88 | 1,546,675 | — | — |
| 2016-07-05 | $13.75 | $120.70 | 998,323 | — | — |
| 2016-07-01 | $14.10 | $123.75 | 928,973 | — | — |
| 2016-06-30 | $13.78 | $120.97 | 1,455,250 | — | — |
| 2016-06-29 | $13.86 | $121.66 | 1,404,749 | — | — |
| 2016-06-28 | $13.95 | $122.45 | 1,012,838 | — | — |
| 2016-06-27 | $13.67 | $120.01 | 1,996,546 | — | — |
| 2016-06-24 | $14.33 | $125.76 | 1,905,221 | — | — |
| 2016-06-23 | $14.47 | $127.06 | 926,453 | — | — |
| 2016-06-22 | $14.14 | $124.10 | 997,013 | — | — |
| 2016-06-21 | $14.35 | $125.93 | 1,162,325 | — | — |
| 2016-06-20 | $14.39 | $126.36 | 944,395 | — | — |
| 2016-06-17 | $14.21 | $124.71 | 1,407,370 | — | — |
| 2016-06-16 | $14.45 | $126.89 | 1,563,206 | — | — |
| 2016-06-15 | $14.44 | $126.80 | 1,446,984 | — | — |
| 2016-06-14 | $14.56 | $127.85 | 1,835,669 | — | — |
| 2016-06-13 | $15.25 | $133.85 | 1,314,533 | — | — |
| 2016-06-10 | $15.68 | $137.69 | 912,744 | — | — |
| 2016-06-09 | $15.87 | $139.34 | 1,818,835 | — | — |
| 2016-06-08 | $15.57 | $136.64 | 1,521,173 | — | — |
| 2016-06-07 | $15.27 | $134.03 | 1,631,851 | — | — |
| 2016-06-06 | $15.01 | $131.76 | 899,438 | — | — |
| 2016-06-03 | $14.90 | $130.81 | 647,942 | — | — |
| 2016-06-02 | $14.86 | $130.46 | 1,134,504 | — | — |
| 2016-06-01 | $15.13 | $132.81 | 1,148,918 | — | — |
| 2016-05-31 | $15.25 | $133.85 | 1,636,186 | — | — |
| 2016-05-27 | $15.00 | $131.68 | 1,053,259 | — | — |
| 2016-05-26 | $14.83 | $130.20 | 1,207,987 | — | — |
| 2016-05-25 | $14.60 | $128.19 | 1,553,026 | — | — |
| 2016-05-24 | $14.33 | $125.76 | 1,147,406 | — | — |
| 2016-05-23 | $13.88 | $121.84 | 968,285 | — | — |
| 2016-05-20 | $13.85 | $121.57 | 1,436,198 | — | — |
| 2016-05-19 | $13.45 | $118.09 | 1,286,107 | — | — |
| 2016-05-18 | $13.31 | $116.87 | 2,565,562 | — | — |
| 2016-05-17 | $14.01 | $122.97 | 1,227,643 | — | — |
| 2016-05-16 | $14.19 | $124.54 | 1,537,603 | — | — |
| 2016-05-13 | $14.46 | $126.97 | 1,028,059 | — | — |
| 2016-05-12 | $14.54 | $127.67 | 1,158,494 | — | — |
| 2016-05-11 | $14.77 | $129.67 | 1,213,632 | — | — |
| 2016-05-10 | $14.88 | $130.63 | 3,541,406 | — | — |
| 2016-05-09 | $15.85 | $135.42 | 3,097,080 | — | — |
| 2016-05-06 | $15.16 | $129.49 | 1,282,378 | — | — |
| 2016-05-05 | $15.11 | $129.07 | 1,226,434 | — | — |
| 2016-05-04 | $15.05 | $128.56 | 1,115,352 | — | — |
| 2016-05-03 | $15.15 | $129.41 | 1,568,952 | — | — |
| 2016-05-02 | $15.72 | $134.32 | 1,999,771 | — | — |
| 2016-04-29 | $15.29 | $130.59 | 1,621,670 | — | — |
| 2016-04-28 | $14.98 | $127.96 | 1,006,085 | — | — |
| 2016-04-27 | $15.01 | $128.22 | 1,038,845 | — | — |
| 2016-04-26 | $14.81 | $126.52 | 2,037,470 | — | — |
| 2016-04-25 | $14.69 | $125.51 | 1,305,360 | — | — |
| 2016-04-22 | $14.50 | $123.90 | 1,357,776 | — | — |
| 2016-04-21 | $14.72 | $125.76 | 1,051,747 | — | — |
| 2016-04-20 | $14.89 | $127.20 | 1,649,189 | — | — |
| 2016-04-19 | $14.70 | $125.59 | 1,158,394 | — | — |
| 2016-04-18 | $14.48 | $123.73 | 1,071,403 | — | — |
| 2016-04-15 | $14.30 | $122.12 | 955,886 | — | — |
| 2016-04-14 | $14.38 | $122.88 | 847,325 | — | — |
| 2016-04-13 | $14.19 | $121.18 | 1,299,211 | — | — |
| 2016-04-12 | $14.17 | $121.02 | 1,165,147 | — | — |
| 2016-04-11 | $14.08 | $120.25 | 1,128,960 | — | — |
| 2016-04-08 | $13.94 | $119.07 | 713,462 | — | — |
| 2016-04-07 | $13.88 | $118.56 | 760,234 | — | — |
| 2016-04-06 | $13.83 | $118.13 | 748,440 | — | — |
| 2016-04-05 | $13.88 | $118.56 | 822,326 | — | — |
| 2016-04-04 | $13.65 | $116.61 | 1,084,306 | — | — |
| 2016-04-01 | $13.91 | $118.81 | 665,885 | — | — |
| 2016-03-31 | $13.98 | $119.41 | 899,842 | — | — |
| 2016-03-30 | $13.98 | $119.41 | 960,826 | — | — |
| 2016-03-29 | $14.12 | $120.59 | 658,325 | — | — |
| 2016-03-28 | $13.93 | $118.98 | 939,758 | — | — |
| 2016-03-24 | $14.17 | $121.02 | 1,145,794 | — | — |
| 2016-03-23 | $13.72 | $117.20 | 2,215,584 | — | — |
| 2016-03-22 | $14.52 | $124.07 | 943,286 | — | — |
| 2016-03-21 | $14.52 | $124.07 | 1,096,301 | — | — |
| 2016-03-18 | $14.57 | $124.49 | 1,581,955 | — | — |
| 2016-03-17 | $14.52 | $124.07 | 1,898,568 | — | — |
| 2016-03-16 | $14.19 | $121.18 | 1,015,963 | — | — |
| 2016-03-15 | $13.80 | $117.88 | 1,188,936 | — | — |
| 2016-03-14 | $14.17 | $121.02 | 1,160,410 | — | — |
| 2016-03-11 | $13.76 | $117.54 | 1,592,035 | — | — |
| 2016-03-10 | $13.51 | $115.42 | 3,047,083 | — | — |
| 2016-03-09 | $13.24 | $113.13 | 977,458 | — | — |
| 2016-03-08 | $12.95 | $110.59 | 1,203,653 | — | — |
| 2016-03-07 | $13.33 | $113.90 | 1,691,827 | — | — |
| 2016-03-04 | $13.67 | $116.78 | 1,556,554 | — | — |
| 2016-03-03 | $13.28 | $113.47 | 711,144 | — | — |
| 2016-03-02 | $13.15 | $112.37 | 1,848,974 | — | — |
| 2016-03-01 | $13.21 | $112.88 | 2,211,754 | — | — |
| 2016-02-29 | $13.71 | $117.12 | 1,653,926 | — | — |
| 2016-02-26 | $13.75 | $117.46 | 928,570 | — | — |
| 2016-02-25 | $13.51 | $115.42 | 1,820,650 | — | — |
| 2016-02-24 | $13.38 | $114.32 | 966,874 | — | — |
| 2016-02-23 | $12.99 | $110.93 | 837,446 | — | — |
| 2016-02-22 | $13.17 | $112.54 | 1,373,400 | — | — |
| 2016-02-19 | $12.75 | $108.90 | 1,276,733 | — | — |
| 2016-02-18 | $13.02 | $111.18 | 1,275,120 | — | — |
| 2016-02-17 | $13.39 | $114.41 | 2,304,893 | — | — |
| 2016-02-16 | $13.11 | $111.95 | 2,529,979 | — | — |
| 2016-02-12 | $12.32 | $105.25 | 2,971,483 | — | — |
| 2016-02-11 | $11.42 | $97.54 | 3,214,210 | — | — |
| 2016-02-10 | $10.89 | $93.05 | 2,532,600 | — | — |
| 2016-02-09 | $11.05 | $94.41 | 3,737,664 | — | — |
| 2016-02-08 | $11.86 | $101.27 | 11,605,406 | — | — |
| 2016-02-05 | $11.16 | $95.34 | 2,038,781 | — | — |
| 2016-02-04 | $11.56 | $98.73 | 1,729,627 | — | — |
| 2016-02-03 | $12.02 | $102.71 | 2,473,531 | — | — |
| 2016-02-02 | $11.87 | $101.35 | 1,998,360 | — | — |
| 2016-02-01 | $12.52 | $106.95 | 1,464,523 | — | — |
| 2016-01-29 | $12.61 | $107.71 | 2,076,984 | — | — |
| 2016-01-28 | $12.62 | $107.80 | 1,100,736 | — | — |
| 2016-01-27 | $12.42 | $106.10 | 1,665,418 | — | — |
| 2016-01-26 | $12.98 | $110.85 | 1,862,784 | — | — |
| 2016-01-25 | $12.74 | $108.81 | 1,779,523 | — | — |
| 2016-01-22 | $13.75 | $113.81 | 2,002,997 | — | — |
| 2016-01-21 | $13.68 | $113.24 | 1,272,298 | — | — |
| 2016-01-20 | $13.33 | $110.36 | 2,648,016 | — | — |
| 2016-01-19 | $13.25 | $109.71 | 2,116,901 | — | — |
| 2016-01-15 | $12.93 | $107.00 | 2,417,184 | — | — |
| 2016-01-14 | $13.22 | $109.46 | 3,356,640 | — | — |
| 2016-01-13 | $13.32 | $110.28 | 2,121,941 | — | — |
| 2016-01-12 | $13.21 | $109.38 | 3,352,709 | — | — |
| 2016-01-11 | $13.85 | $114.63 | 2,380,997 | — | — |
| 2016-01-08 | $14.53 | $120.30 | 1,282,882 | — | — |
| 2016-01-07 | $14.61 | $120.96 | 1,820,549 | — | — |
| 2016-01-06 | $14.92 | $123.50 | 1,474,502 | — | — |
| 2016-01-05 | $14.91 | $123.42 | 1,280,059 | — | — |
| 2016-01-04 | $15.02 | $124.32 | 1,433,074 | — | — |