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
- 1980-03-17 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 | $8.15 | $49.24 | 30,600 | — | — |
| 2016-12-29 | $8.10 | $48.93 | 69,100 | — | — |
| 2016-12-28 | $8.85 | $53.47 | 41,800 | — | — |
| 2016-12-27 | $9.50 | $57.39 | 112,400 | — | — |
| 2016-12-23 | $8.20 | $49.54 | 10,400 | — | — |
| 2016-12-22 | $8.20 | $49.54 | 32,200 | — | — |
| 2016-12-21 | $8.45 | $51.05 | 49,500 | — | — |
| 2016-12-20 | $8.60 | $51.96 | 37,400 | — | — |
| 2016-12-19 | $7.90 | $47.73 | 50,800 | — | — |
| 2016-12-16 | $7.65 | $46.22 | 68,000 | — | — |
| 2016-12-15 | $7.75 | $46.82 | 74,800 | — | — |
| 2016-12-14 | $7.05 | $42.59 | 31,500 | — | — |
| 2016-12-13 | $7.00 | $42.29 | 23,000 | — | — |
| 2016-12-12 | $6.85 | $41.38 | 61,700 | — | — |
| 2016-12-09 | $6.50 | $39.27 | 13,200 | — | — |
| 2016-12-08 | $6.60 | $39.87 | 30,700 | — | — |
| 2016-12-07 | $6.50 | $39.27 | 21,200 | — | — |
| 2016-12-06 | $6.65 | $40.17 | 25,900 | — | — |
| 2016-12-05 | $6.70 | $40.48 | 23,900 | — | — |
| 2016-12-02 | $5.90 | $35.64 | 12,700 | — | — |
| 2016-12-01 | $6.05 | $36.55 | 14,900 | — | — |
| 2016-11-30 | $6.25 | $37.76 | 27,400 | — | — |
| 2016-11-29 | $5.95 | $35.95 | 12,600 | — | — |
| 2016-11-28 | $6.10 | $36.85 | 20,900 | — | — |
| 2016-11-25 | $6.70 | $40.48 | 20,600 | — | — |
| 2016-11-23 | $6.70 | $40.48 | 73,800 | — | — |
| 2016-11-22 | $6.50 | $39.27 | 53,400 | — | — |
| 2016-11-21 | $6.25 | $37.76 | 30,300 | — | — |
| 2016-11-18 | $6.35 | $38.36 | 20,500 | — | — |
| 2016-11-17 | $6.05 | $36.55 | 52,100 | — | — |
| 2016-11-16 | $5.70 | $34.44 | 33,800 | — | — |
| 2016-11-15 | $5.70 | $34.44 | 34,700 | — | — |
| 2016-11-14 | $5.90 | $35.64 | 80,700 | — | — |
| 2016-11-11 | $5.50 | $33.23 | 57,200 | — | — |
| 2016-11-10 | $4.80 | $29.00 | 88,500 | — | — |
| 2016-11-09 | $4.40 | $26.58 | 31,700 | — | — |
| 2016-11-08 | $3.95 | $23.86 | 72,100 | — | — |
| 2016-11-07 | $3.55 | $21.45 | 53,600 | — | — |
| 2016-11-04 | $3.40 | $20.54 | 14,800 | — | — |
| 2016-11-03 | $3.35 | $20.24 | 10,200 | — | — |
| 2016-11-02 | $3.25 | $19.63 | 5,800 | — | — |
| 2016-11-01 | $3.20 | $19.33 | 17,600 | — | — |
| 2016-10-31 | $3.20 | $19.33 | 19,100 | — | — |
| 2016-10-28 | $3.30 | $19.94 | 16,100 | — | — |
| 2016-10-27 | $3.35 | $20.24 | 10,500 | — | — |
| 2016-10-26 | $3.40 | $20.54 | 5,000 | — | — |
| 2016-10-25 | $3.55 | $21.45 | 13,500 | — | — |
| 2016-10-24 | $3.65 | $22.05 | 6,100 | — | — |
| 2016-10-21 | $3.60 | $21.75 | 8,500 | — | — |
| 2016-10-20 | $3.60 | $21.75 | 18,700 | — | — |
| 2016-10-19 | $3.80 | $22.96 | 20,300 | — | — |
| 2016-10-18 | $3.75 | $22.66 | 9,100 | — | — |
| 2016-10-17 | $3.70 | $22.35 | 15,800 | — | — |
| 2016-10-14 | $3.89 | $23.50 | 10,700 | — | — |
| 2016-10-13 | $3.85 | $23.26 | 13,800 | — | — |
| 2016-10-12 | $4.00 | $24.17 | 15,500 | — | — |
| 2016-10-11 | $4.07 | $24.59 | 35,300 | — | — |
| 2016-10-10 | $4.02 | $24.29 | 41,700 | — | — |
| 2016-10-07 | $3.79 | $22.90 | 18,700 | — | — |
| 2016-10-06 | $3.88 | $23.44 | 15,000 | — | — |
| 2016-10-05 | $3.91 | $23.62 | 16,200 | — | — |
| 2016-10-04 | $3.81 | $23.02 | 47,500 | — | — |
| 2016-10-03 | $3.98 | $24.04 | 44,200 | — | — |
| 2016-09-30 | $3.93 | $23.74 | 25,300 | — | — |
| 2016-09-29 | $3.93 | $23.74 | 16,400 | — | — |
| 2016-09-28 | $4.05 | $24.47 | 26,200 | — | — |
| 2016-09-27 | $3.98 | $24.04 | 13,800 | — | — |
| 2016-09-26 | $3.96 | $23.92 | 31,300 | — | — |
| 2016-09-23 | $3.98 | $24.04 | 61,400 | — | — |
| 2016-09-22 | $4.04 | $24.41 | 22,900 | — | — |
| 2016-09-21 | $4.03 | $24.35 | 59,000 | — | — |
| 2016-09-20 | $4.07 | $24.59 | 19,300 | — | — |
| 2016-09-19 | $4.03 | $24.35 | 68,200 | — | — |
| 2016-09-16 | $4.36 | $26.34 | 68,600 | — | — |
| 2016-09-15 | $4.46 | $26.94 | 45,900 | — | — |
| 2016-09-14 | $4.47 | $27.00 | 63,900 | — | — |
| 2016-09-13 | $4.49 | $27.13 | 27,100 | — | — |
| 2016-09-12 | $4.64 | $28.03 | 116,100 | — | — |
| 2016-09-09 | $4.49 | $27.13 | 85,000 | — | — |
| 2016-09-08 | $4.82 | $29.12 | 59,300 | — | — |
| 2016-09-07 | $4.74 | $28.64 | 136,700 | — | — |
| 2016-09-06 | $5.66 | $34.19 | 220,000 | — | — |
| 2016-09-02 | $5.40 | $32.62 | 66,400 | — | — |
| 2016-09-01 | $5.30 | $32.02 | 404,600 | — | — |
| 2016-08-31 | $5.90 | $35.64 | 758,700 | — | — |
| 2016-08-30 | $4.05 | $24.47 | 44,500 | — | — |
| 2016-08-29 | $3.86 | $23.32 | 42,300 | — | — |
| 2016-08-26 | $3.76 | $22.72 | 52,300 | — | — |
| 2016-08-25 | $3.47 | $20.96 | 9,900 | — | — |
| 2016-08-24 | $3.46 | $20.90 | 22,500 | — | — |
| 2016-08-23 | $3.49 | $21.08 | 73,700 | — | — |
| 2016-08-22 | $3.41 | $20.60 | 71,500 | — | — |
| 2016-08-19 | $3.12 | $18.85 | 34,800 | — | — |
| 2016-08-18 | $3.10 | $18.73 | 11,900 | — | — |
| 2016-08-17 | $3.00 | $18.12 | 7,900 | — | — |
| 2016-08-16 | $3.04 | $18.37 | 23,400 | — | — |
| 2016-08-15 | $3.04 | $18.37 | 2,500 | — | — |
| 2016-08-12 | $2.91 | $17.58 | 4,800 | — | — |
| 2016-08-11 | $3.01 | $18.18 | 9,300 | — | — |
| 2016-08-10 | $2.92 | $17.64 | 4,800 | — | — |
| 2016-08-09 | $3.04 | $18.37 | 19,200 | — | — |
| 2016-08-08 | $3.11 | $18.79 | 56,800 | — | — |
| 2016-08-05 | $3.03 | $18.31 | 16,800 | — | — |
| 2016-08-04 | $3.14 | $18.97 | 56,400 | — | — |
| 2016-08-03 | $3.05 | $18.43 | 10,800 | — | — |
| 2016-08-02 | $3.04 | $18.37 | 7,000 | — | — |
| 2016-08-01 | $2.93 | $17.70 | 5,700 | — | — |
| 2016-07-29 | $2.97 | $17.94 | 6,200 | — | — |
| 2016-07-28 | $3.11 | $18.79 | 4,000 | — | — |
| 2016-07-27 | $2.99 | $18.06 | 8,400 | — | — |
| 2016-07-26 | $2.98 | $18.00 | 8,200 | — | — |
| 2016-07-25 | $2.95 | $17.82 | 9,000 | — | — |
| 2016-07-22 | $3.02 | $18.24 | 8,200 | — | — |
| 2016-07-21 | $2.93 | $17.70 | 3,800 | — | — |
| 2016-07-20 | $3.00 | $18.12 | 58,900 | — | — |
| 2016-07-19 | $3.00 | $18.12 | 26,300 | — | — |
| 2016-07-18 | $3.10 | $18.73 | 7,700 | — | — |
| 2016-07-15 | $3.08 | $18.61 | 6,500 | — | — |
| 2016-07-14 | $3.06 | $18.49 | 11,400 | — | — |
| 2016-07-13 | $2.97 | $17.94 | 26,300 | — | — |
| 2016-07-12 | $2.97 | $17.94 | 91,000 | — | — |
| 2016-07-11 | $2.57 | $15.53 | 34,600 | — | — |
| 2016-07-08 | $2.43 | $14.68 | 58,300 | — | — |
| 2016-07-07 | $2.28 | $13.77 | 3,100 | — | — |
| 2016-07-06 | $2.29 | $13.83 | 13,600 | — | — |
| 2016-07-05 | $2.33 | $14.08 | 12,000 | — | — |
| 2016-07-01 | $2.61 | $15.77 | 14,000 | — | — |
| 2016-06-30 | $2.57 | $15.53 | 11,900 | — | — |
| 2016-06-29 | $2.61 | $15.77 | 26,300 | — | — |
| 2016-06-28 | $2.65 | $16.01 | 10,600 | — | — |
| 2016-06-27 | $2.70 | $16.31 | 22,600 | — | — |
| 2016-06-24 | $2.90 | $17.52 | 115,500 | — | — |
| 2016-06-23 | $3.10 | $18.73 | 17,400 | — | — |
| 2016-06-22 | $3.00 | $18.12 | 9,100 | — | — |
| 2016-06-21 | $3.08 | $18.61 | 8,300 | — | — |
| 2016-06-20 | $3.07 | $18.55 | 17,000 | — | — |
| 2016-06-17 | $3.08 | $18.61 | 113,300 | — | — |
| 2016-06-16 | $3.12 | $18.85 | 19,800 | — | — |
| 2016-06-15 | $3.05 | $18.43 | 13,300 | — | — |
| 2016-06-14 | $3.11 | $18.79 | 23,900 | — | — |
| 2016-06-13 | $3.16 | $19.09 | 8,500 | — | — |
| 2016-06-10 | $3.16 | $19.09 | 9,000 | — | — |
| 2016-06-09 | $3.22 | $19.45 | 15,100 | — | — |
| 2016-06-08 | $3.39 | $20.48 | 6,600 | — | — |
| 2016-06-07 | $3.30 | $19.94 | 8,400 | — | — |
| 2016-06-06 | $3.34 | $20.18 | 17,200 | — | — |
| 2016-06-03 | $3.30 | $19.94 | 61,800 | — | — |
| 2016-06-02 | $3.38 | $20.42 | 49,100 | — | — |
| 2016-06-01 | $3.13 | $18.91 | 23,100 | — | — |
| 2016-05-31 | $3.07 | $18.55 | 23,700 | — | — |
| 2016-05-27 | $3.14 | $18.97 | 9,300 | — | — |
| 2016-05-26 | $3.26 | $19.69 | 29,300 | — | — |
| 2016-05-25 | $3.26 | $19.69 | 42,000 | — | — |
| 2016-05-24 | $3.02 | $18.24 | 21,200 | — | — |
| 2016-05-23 | $2.82 | $17.04 | 15,300 | — | — |
| 2016-05-20 | $2.70 | $16.31 | 8,200 | — | — |
| 2016-05-19 | $2.65 | $16.01 | 11,400 | — | — |
| 2016-05-18 | $2.64 | $15.95 | 7,000 | — | — |
| 2016-05-17 | $2.61 | $15.77 | 20,500 | — | — |
| 2016-05-16 | $2.74 | $16.55 | 16,600 | — | — |
| 2016-05-13 | $2.65 | $16.01 | 7,500 | — | — |
| 2016-05-12 | $2.68 | $16.19 | 30,200 | — | — |
| 2016-05-11 | $2.69 | $16.25 | 10,100 | — | — |
| 2016-05-10 | $2.63 | $15.89 | 6,900 | — | — |
| 2016-05-09 | $2.68 | $16.19 | 5,400 | — | — |
| 2016-05-06 | $2.70 | $16.31 | 9,300 | — | — |
| 2016-05-05 | $2.72 | $16.43 | 16,900 | — | — |
| 2016-05-04 | $2.89 | $17.46 | 44,800 | — | — |
| 2016-05-03 | $2.82 | $17.04 | 12,600 | — | — |
| 2016-05-02 | $2.93 | $17.70 | 20,400 | — | — |
| 2016-04-29 | $3.07 | $18.55 | 25,800 | — | — |
| 2016-04-28 | $3.08 | $18.61 | 44,300 | — | — |
| 2016-04-27 | $3.03 | $18.31 | 39,000 | — | — |
| 2016-04-26 | $2.83 | $17.10 | 17,300 | — | — |
| 2016-04-25 | $2.83 | $17.10 | 30,800 | — | — |
| 2016-04-22 | $2.91 | $17.58 | 37,500 | — | — |
| 2016-04-21 | $2.82 | $17.04 | 33,200 | — | — |
| 2016-04-20 | $2.81 | $16.98 | 30,200 | — | — |
| 2016-04-19 | $2.88 | $17.40 | 125,600 | — | — |
| 2016-04-18 | $2.80 | $16.92 | 157,500 | — | — |
| 2016-04-15 | $2.65 | $16.01 | 54,500 | — | — |
| 2016-04-14 | $2.64 | $15.95 | 31,500 | — | — |
| 2016-04-13 | $2.69 | $16.25 | 34,600 | — | — |
| 2016-04-12 | $2.38 | $14.38 | 16,900 | — | — |
| 2016-04-11 | $2.52 | $15.22 | 25,900 | — | — |
| 2016-04-08 | $2.34 | $14.14 | 17,200 | — | — |
| 2016-04-07 | $2.16 | $13.05 | 12,000 | — | — |
| 2016-04-06 | $2.25 | $13.59 | 8,700 | — | — |
| 2016-04-05 | $2.29 | $13.83 | 13,200 | — | — |
| 2016-04-04 | $2.28 | $13.77 | 26,200 | — | — |
| 2016-04-01 | $2.52 | $15.22 | 36,600 | — | — |
| 2016-03-31 | $2.26 | $13.65 | 14,800 | — | — |
| 2016-03-30 | $2.33 | $14.08 | 14,700 | — | — |
| 2016-03-29 | $2.36 | $14.26 | 12,000 | — | — |
| 2016-03-28 | $2.14 | $12.93 | 6,900 | — | — |
| 2016-03-24 | $2.19 | $13.23 | 8,600 | — | — |
| 2016-03-23 | $2.21 | $13.35 | 10,800 | — | — |
| 2016-03-22 | $2.29 | $13.83 | 23,000 | — | — |
| 2016-03-21 | $2.47 | $14.92 | 16,000 | — | — |
| 2016-03-18 | $2.54 | $15.34 | 37,100 | — | — |
| 2016-03-17 | $2.78 | $16.79 | 5,500 | — | — |
| 2016-03-16 | $2.62 | $15.83 | 9,600 | — | — |
| 2016-03-15 | $2.54 | $15.34 | 5,800 | — | — |
| 2016-03-14 | $2.58 | $15.59 | 11,700 | — | — |
| 2016-03-11 | $2.75 | $16.61 | 18,400 | — | — |
| 2016-03-10 | $2.76 | $16.67 | 7,400 | — | — |
| 2016-03-09 | $2.83 | $17.10 | 5,400 | — | — |
| 2016-03-08 | $2.82 | $17.04 | 28,400 | — | — |
| 2016-03-07 | $3.04 | $18.37 | 21,700 | — | — |
| 2016-03-04 | $2.85 | $17.22 | 104,600 | — | — |
| 2016-03-03 | $2.80 | $16.92 | 65,800 | — | — |
| 2016-03-02 | $2.60 | $15.71 | 10,000 | — | — |
| 2016-03-01 | $2.48 | $14.98 | 42,300 | — | — |
| 2016-02-29 | $2.53 | $15.28 | 21,000 | — | — |
| 2016-02-26 | $2.38 | $14.38 | 15,100 | — | — |
| 2016-02-25 | $2.29 | $13.83 | 21,700 | — | — |
| 2016-02-24 | $2.36 | $14.26 | 37,800 | — | — |
| 2016-02-23 | $2.21 | $13.35 | 11,400 | — | — |
| 2016-02-22 | $2.38 | $14.38 | 35,000 | — | — |
| 2016-02-19 | $2.23 | $13.47 | 9,300 | — | — |
| 2016-02-18 | $2.24 | $13.53 | 6,300 | — | — |
| 2016-02-17 | $2.32 | $14.02 | 13,700 | — | — |
| 2016-02-16 | $2.18 | $13.17 | 27,600 | — | — |
| 2016-02-12 | $2.15 | $12.99 | 6,600 | — | — |
| 2016-02-11 | $2.04 | $12.32 | 15,700 | — | — |
| 2016-02-10 | $2.04 | $12.32 | 19,800 | — | — |
| 2016-02-09 | $2.04 | $12.32 | 8,100 | — | — |
| 2016-02-08 | $2.11 | $12.75 | 24,000 | — | — |
| 2016-02-05 | $2.24 | $13.53 | 21,400 | — | — |
| 2016-02-04 | $2.32 | $14.02 | 42,900 | — | — |
| 2016-02-03 | $2.12 | $12.81 | 16,800 | — | — |
| 2016-02-02 | $2.06 | $12.45 | 8,400 | — | — |
| 2016-02-01 | $2.16 | $13.05 | 12,600 | — | — |
| 2016-01-29 | $2.08 | $12.57 | 27,800 | — | — |
| 2016-01-28 | $2.05 | $12.38 | 4,200 | — | — |
| 2016-01-27 | $2.01 | $12.14 | 12,600 | — | — |
| 2016-01-26 | $1.93 | $11.66 | 25,400 | — | — |
| 2016-01-25 | $2.01 | $12.14 | 18,900 | — | — |
| 2016-01-22 | $2.22 | $13.41 | 41,400 | — | — |
| 2016-01-21 | $2.29 | $13.83 | 26,100 | — | — |
| 2016-01-20 | $2.23 | $13.47 | 48,100 | — | — |
| 2016-01-19 | $2.12 | $12.81 | 53,600 | — | — |
| 2016-01-15 | $2.22 | $13.41 | 24,000 | — | — |
| 2016-01-14 | $2.47 | $14.92 | 38,900 | — | — |
| 2016-01-13 | $2.14 | $12.93 | 25,900 | — | — |
| 2016-01-12 | $2.11 | $12.75 | 82,400 | — | — |
| 2016-01-11 | $2.25 | $13.59 | 46,200 | — | — |
| 2016-01-08 | $2.56 | $15.47 | 13,500 | — | — |
| 2016-01-07 | $2.69 | $16.25 | 42,900 | — | — |
| 2016-01-06 | $2.82 | $17.04 | 41,200 | — | — |
| 2016-01-05 | $2.90 | $17.52 | 23,200 | — | — |
| 2016-01-04 | $2.87 | $17.34 | 27,400 | — | — |