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
- 1988-09-19 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 | $7.17 | $48.97 | 135,900 | — | — |
| 2016-12-29 | $7.19 | $49.11 | 66,000 | — | — |
| 2016-12-28 | $7.15 | $48.84 | 98,900 | — | — |
| 2016-12-27 | $7.15 | $48.84 | 119,700 | — | — |
| 2016-12-23 | $7.16 | $48.90 | 81,300 | — | — |
| 2016-12-22 | $7.22 | $49.31 | 118,900 | — | — |
| 2016-12-21 | $7.21 | $49.25 | 76,700 | — | — |
| 2016-12-20 | $7.21 | $49.25 | 76,500 | — | — |
| 2016-12-19 | $7.23 | $49.38 | 96,300 | — | — |
| 2016-12-16 | $7.24 | $49.45 | 100,800 | — | — |
| 2016-12-15 | $7.20 | $49.18 | 193,400 | — | — |
| 2016-12-14 | $7.27 | $49.66 | 140,300 | — | — |
| 2016-12-13 | $7.20 | $49.18 | 180,000 | — | — |
| 2016-12-12 | $7.11 | $48.56 | 279,700 | — | — |
| 2016-12-09 | $7.22 | $49.08 | 62,400 | — | — |
| 2016-12-08 | $7.26 | $49.35 | 102,100 | — | — |
| 2016-12-07 | $7.33 | $49.83 | 99,600 | — | — |
| 2016-12-06 | $7.24 | $49.22 | 119,400 | — | — |
| 2016-12-05 | $7.12 | $48.40 | 206,200 | — | — |
| 2016-12-02 | $7.13 | $48.47 | 129,900 | — | — |
| 2016-12-01 | $7.17 | $48.74 | 184,300 | — | — |
| 2016-11-30 | $7.31 | $49.69 | 147,000 | — | — |
| 2016-11-29 | $7.38 | $50.17 | 48,700 | — | — |
| 2016-11-28 | $7.38 | $50.17 | 60,000 | — | — |
| 2016-11-25 | $7.38 | $50.17 | 59,600 | — | — |
| 2016-11-23 | $7.38 | $50.17 | 84,900 | — | — |
| 2016-11-22 | $7.41 | $50.37 | 74,600 | — | — |
| 2016-11-21 | $7.39 | $50.24 | 75,800 | — | — |
| 2016-11-18 | $7.34 | $49.90 | 129,800 | — | — |
| 2016-11-17 | $7.32 | $49.76 | 70,600 | — | — |
| 2016-11-16 | $7.34 | $49.90 | 172,700 | — | — |
| 2016-11-15 | $7.28 | $49.49 | 134,900 | — | — |
| 2016-11-14 | $7.06 | $47.99 | 463,500 | — | — |
| 2016-11-11 | $7.23 | $49.15 | 209,300 | — | — |
| 2016-11-10 | $7.40 | $50.31 | 159,200 | — | — |
| 2016-11-09 | $7.53 | $51.19 | 75,700 | — | — |
| 2016-11-08 | $7.63 | $51.64 | 83,600 | — | — |
| 2016-11-07 | $7.63 | $51.64 | 118,500 | — | — |
| 2016-11-04 | $7.66 | $51.84 | 107,900 | — | — |
| 2016-11-03 | $7.69 | $52.04 | 74,600 | — | — |
| 2016-11-02 | $7.73 | $52.31 | 84,000 | — | — |
| 2016-11-01 | $7.71 | $52.18 | 64,700 | — | — |
| 2016-10-31 | $7.71 | $52.18 | 64,200 | — | — |
| 2016-10-28 | $7.66 | $51.84 | 101,300 | — | — |
| 2016-10-27 | $7.79 | $52.72 | 68,500 | — | — |
| 2016-10-26 | $7.91 | $53.53 | 105,200 | — | — |
| 2016-10-25 | $7.97 | $53.94 | 122,700 | — | — |
| 2016-10-24 | $7.89 | $53.40 | 60,800 | — | — |
| 2016-10-21 | $7.92 | $53.60 | 58,100 | — | — |
| 2016-10-20 | $7.85 | $53.13 | 127,500 | — | — |
| 2016-10-19 | $7.92 | $53.60 | 106,200 | — | — |
| 2016-10-18 | $7.66 | $51.84 | 218,400 | — | — |
| 2016-10-17 | $7.61 | $51.50 | 220,800 | — | — |
| 2016-10-14 | $7.79 | $52.72 | 135,900 | — | — |
| 2016-10-13 | $8.14 | $55.09 | 95,900 | — | — |
| 2016-10-12 | $8.19 | $55.43 | 178,900 | — | — |
| 2016-10-11 | $8.27 | $55.74 | 105,600 | — | — |
| 2016-10-10 | $8.14 | $54.86 | 74,400 | — | — |
| 2016-10-07 | $8.10 | $54.59 | 62,500 | — | — |
| 2016-10-06 | $8.07 | $54.39 | 89,100 | — | — |
| 2016-10-05 | $8.13 | $54.80 | 120,800 | — | — |
| 2016-10-04 | $8.14 | $54.86 | 175,900 | — | — |
| 2016-10-03 | $8.21 | $55.33 | 80,400 | — | — |
| 2016-09-30 | $8.29 | $55.87 | 101,900 | — | — |
| 2016-09-29 | $8.18 | $55.13 | 49,700 | — | — |
| 2016-09-28 | $8.26 | $55.67 | 74,000 | — | — |
| 2016-09-27 | $8.24 | $55.54 | 130,700 | — | — |
| 2016-09-26 | $8.23 | $55.47 | 82,100 | — | — |
| 2016-09-23 | $8.24 | $55.54 | 88,000 | — | — |
| 2016-09-22 | $8.24 | $55.54 | 60,900 | — | — |
| 2016-09-21 | $8.16 | $55.00 | 38,500 | — | — |
| 2016-09-20 | $8.16 | $55.00 | 77,700 | — | — |
| 2016-09-19 | $8.11 | $54.66 | 54,500 | — | — |
| 2016-09-16 | $8.09 | $54.53 | 45,300 | — | — |
| 2016-09-15 | $8.15 | $54.93 | 125,100 | — | — |
| 2016-09-14 | $8.10 | $54.59 | 72,400 | — | — |
| 2016-09-13 | $8.04 | $54.19 | 69,200 | — | — |
| 2016-09-12 | $8.09 | $54.53 | 110,300 | — | — |
| 2016-09-09 | $8.00 | $53.69 | 203,700 | — | — |
| 2016-09-08 | $8.22 | $55.17 | 118,600 | — | — |
| 2016-09-07 | $8.24 | $55.30 | 70,700 | — | — |
| 2016-09-06 | $8.21 | $55.10 | 75,700 | — | — |
| 2016-09-02 | $8.12 | $54.50 | 96,700 | — | — |
| 2016-09-01 | $8.19 | $54.97 | 109,000 | — | — |
| 2016-08-31 | $8.21 | $55.10 | 60,100 | — | — |
| 2016-08-30 | $8.22 | $55.17 | 80,000 | — | — |
| 2016-08-29 | $8.16 | $54.76 | 65,000 | — | — |
| 2016-08-26 | $8.15 | $54.70 | 91,200 | — | — |
| 2016-08-25 | $8.19 | $54.97 | 70,300 | — | — |
| 2016-08-24 | $8.22 | $55.17 | 55,200 | — | — |
| 2016-08-23 | $8.21 | $55.10 | 139,400 | — | — |
| 2016-08-22 | $8.23 | $55.23 | 94,200 | — | — |
| 2016-08-19 | $8.19 | $54.97 | 77,600 | — | — |
| 2016-08-18 | $8.20 | $55.03 | 93,400 | — | — |
| 2016-08-17 | $8.18 | $54.90 | 84,100 | — | — |
| 2016-08-16 | $8.15 | $54.70 | 101,100 | — | — |
| 2016-08-15 | $8.12 | $54.50 | 75,700 | — | — |
| 2016-08-12 | $8.06 | $54.09 | 42,300 | — | — |
| 2016-08-11 | $8.07 | $54.16 | 61,600 | — | — |
| 2016-08-10 | $8.08 | $54.23 | 84,100 | — | — |
| 2016-08-09 | $8.10 | $54.14 | 147,100 | — | — |
| 2016-08-08 | $8.13 | $54.34 | 25,700 | — | — |
| 2016-08-05 | $8.10 | $54.14 | 121,500 | — | — |
| 2016-08-04 | $8.12 | $54.27 | 70,700 | — | — |
| 2016-08-03 | $8.18 | $54.67 | 115,900 | — | — |
| 2016-08-02 | $8.13 | $54.34 | 67,000 | — | — |
| 2016-08-01 | $8.25 | $55.14 | 56,800 | — | — |
| 2016-07-29 | $8.21 | $54.87 | 79,400 | — | — |
| 2016-07-28 | $8.23 | $55.01 | 64,200 | — | — |
| 2016-07-27 | $8.24 | $55.08 | 99,500 | — | — |
| 2016-07-26 | $8.27 | $55.28 | 166,700 | — | — |
| 2016-07-25 | $8.14 | $54.41 | 59,300 | — | — |
| 2016-07-22 | $8.11 | $54.21 | 76,800 | — | — |
| 2016-07-21 | $8.07 | $53.94 | 85,700 | — | — |
| 2016-07-20 | $8.08 | $54.01 | 93,800 | — | — |
| 2016-07-19 | $8.07 | $53.94 | 47,000 | — | — |
| 2016-07-18 | $8.02 | $53.61 | 70,300 | — | — |
| 2016-07-15 | $7.90 | $52.80 | 70,700 | — | — |
| 2016-07-14 | $7.82 | $52.27 | 210,100 | — | — |
| 2016-07-13 | $8.00 | $53.47 | 184,100 | — | — |
| 2016-07-12 | $8.07 | $53.94 | 151,600 | — | — |
| 2016-07-11 | $8.09 | $54.07 | 105,400 | — | — |
| 2016-07-08 | $8.13 | $54.12 | 74,800 | — | — |
| 2016-07-07 | $8.06 | $53.65 | 292,100 | — | — |
| 2016-07-06 | $8.18 | $54.45 | 118,800 | — | — |
| 2016-07-05 | $8.10 | $53.92 | 111,700 | — | — |
| 2016-07-01 | $8.13 | $54.12 | 119,200 | — | — |
| 2016-06-30 | $8.14 | $54.19 | 64,000 | — | — |
| 2016-06-29 | $8.16 | $54.32 | 103,100 | — | — |
| 2016-06-28 | $8.14 | $54.19 | 93,600 | — | — |
| 2016-06-27 | $8.12 | $54.05 | 98,800 | — | — |
| 2016-06-24 | $8.05 | $53.59 | 47,200 | — | — |
| 2016-06-23 | $7.96 | $52.99 | 70,500 | — | — |
| 2016-06-22 | $8.05 | $53.59 | 98,100 | — | — |
| 2016-06-21 | $8.03 | $53.45 | 121,300 | — | — |
| 2016-06-20 | $7.99 | $53.19 | 105,600 | — | — |
| 2016-06-17 | $7.99 | $53.19 | 44,400 | — | — |
| 2016-06-16 | $8.01 | $53.32 | 148,200 | — | — |
| 2016-06-15 | $7.91 | $52.66 | 141,200 | — | — |
| 2016-06-14 | $7.88 | $52.46 | 134,800 | — | — |
| 2016-06-13 | $7.85 | $52.26 | 66,300 | — | — |
| 2016-06-10 | $7.92 | $52.72 | 69,600 | — | — |
| 2016-06-09 | $7.89 | $52.52 | 105,300 | — | — |
| 2016-06-08 | $7.88 | $52.24 | 68,100 | — | — |
| 2016-06-07 | $7.93 | $52.57 | 76,600 | — | — |
| 2016-06-06 | $7.78 | $51.57 | 110,100 | — | — |
| 2016-06-03 | $7.89 | $52.30 | 64,400 | — | — |
| 2016-06-02 | $7.86 | $52.10 | 215,600 | — | — |
| 2016-06-01 | $7.95 | $52.70 | 84,600 | — | — |
| 2016-05-31 | $7.83 | $51.90 | 132,800 | — | — |
| 2016-05-27 | $7.90 | $52.37 | 47,500 | — | — |
| 2016-05-26 | $7.86 | $52.10 | 69,200 | — | — |
| 2016-05-25 | $7.86 | $52.10 | 103,200 | — | — |
| 2016-05-24 | $7.91 | $52.43 | 146,400 | — | — |
| 2016-05-23 | $7.75 | $51.37 | 105,600 | — | — |
| 2016-05-20 | $7.65 | $50.71 | 274,900 | — | — |
| 2016-05-19 | $7.71 | $51.11 | 132,900 | — | — |
| 2016-05-18 | $7.86 | $52.10 | 159,500 | — | — |
| 2016-05-17 | $7.92 | $52.50 | 75,300 | — | — |
| 2016-05-16 | $7.90 | $52.37 | 101,500 | — | — |
| 2016-05-13 | $7.95 | $52.70 | 121,600 | — | — |
| 2016-05-12 | $7.94 | $52.63 | 186,900 | — | — |
| 2016-05-11 | $7.88 | $52.24 | 148,600 | — | — |
| 2016-05-10 | $7.74 | $51.09 | 107,700 | — | — |
| 2016-05-09 | $7.90 | $52.15 | 109,300 | — | — |
| 2016-05-06 | $7.90 | $52.15 | 137,900 | — | — |
| 2016-05-05 | $7.75 | $51.16 | 88,200 | — | — |
| 2016-05-04 | $7.69 | $50.76 | 116,800 | — | — |
| 2016-05-03 | $7.67 | $50.63 | 101,200 | — | — |
| 2016-05-02 | $7.68 | $50.69 | 122,700 | — | — |
| 2016-04-29 | $7.69 | $50.76 | 54,400 | — | — |
| 2016-04-28 | $7.64 | $50.43 | 168,300 | — | — |
| 2016-04-27 | $7.70 | $50.82 | 200,900 | — | — |
| 2016-04-26 | $7.72 | $50.96 | 269,700 | — | — |
| 2016-04-25 | $7.81 | $51.55 | 107,100 | — | — |
| 2016-04-22 | $7.85 | $51.82 | 103,100 | — | — |
| 2016-04-21 | $7.77 | $51.29 | 98,400 | — | — |
| 2016-04-20 | $7.69 | $50.76 | 161,900 | — | — |
| 2016-04-19 | $7.80 | $51.49 | 108,100 | — | — |
| 2016-04-18 | $7.87 | $51.95 | 101,100 | — | — |
| 2016-04-15 | $7.80 | $51.49 | 64,200 | — | — |
| 2016-04-14 | $7.80 | $51.49 | 125,700 | — | — |
| 2016-04-13 | $7.81 | $51.55 | 81,600 | — | — |
| 2016-04-12 | $7.77 | $51.29 | 99,700 | — | — |
| 2016-04-11 | $7.65 | $50.49 | 84,100 | — | — |
| 2016-04-08 | $7.75 | $50.94 | 153,500 | — | — |
| 2016-04-07 | $7.69 | $50.54 | 78,500 | — | — |
| 2016-04-06 | $7.69 | $50.54 | 157,900 | — | — |
| 2016-04-05 | $7.68 | $50.48 | 137,600 | — | — |
| 2016-04-04 | $7.72 | $50.74 | 92,500 | — | — |
| 2016-04-01 | $7.71 | $50.67 | 82,100 | — | — |
| 2016-03-31 | $7.68 | $50.48 | 81,000 | — | — |
| 2016-03-30 | $7.68 | $50.48 | 114,200 | — | — |
| 2016-03-29 | $7.63 | $50.15 | 82,900 | — | — |
| 2016-03-28 | $7.58 | $49.82 | 110,000 | — | — |
| 2016-03-24 | $7.48 | $49.16 | 84,100 | — | — |
| 2016-03-23 | $7.48 | $49.16 | 192,000 | — | — |
| 2016-03-22 | $7.57 | $49.75 | 45,300 | — | — |
| 2016-03-21 | $7.54 | $49.56 | 71,200 | — | — |
| 2016-03-18 | $7.50 | $49.29 | 115,500 | — | — |
| 2016-03-17 | $7.58 | $49.82 | 80,600 | — | — |
| 2016-03-16 | $7.56 | $49.69 | 46,300 | — | — |
| 2016-03-15 | $7.56 | $49.69 | 78,700 | — | — |
| 2016-03-14 | $7.52 | $49.43 | 88,200 | — | — |
| 2016-03-11 | $7.47 | $49.10 | 68,200 | — | — |
| 2016-03-10 | $7.47 | $49.10 | 65,900 | — | — |
| 2016-03-09 | $7.53 | $49.27 | 66,400 | — | — |
| 2016-03-08 | $7.53 | $49.27 | 98,400 | — | — |
| 2016-03-07 | $7.55 | $49.41 | 99,300 | — | — |
| 2016-03-04 | $7.58 | $49.60 | 105,700 | — | — |
| 2016-03-03 | $7.55 | $49.41 | 87,100 | — | — |
| 2016-03-02 | $7.45 | $48.75 | 109,500 | — | — |
| 2016-03-01 | $7.45 | $48.75 | 151,900 | — | — |
| 2016-02-29 | $7.43 | $48.62 | 155,100 | — | — |
| 2016-02-26 | $7.51 | $49.14 | 82,600 | — | — |
| 2016-02-25 | $7.52 | $49.21 | 70,100 | — | — |
| 2016-02-24 | $7.49 | $49.01 | 121,600 | — | — |
| 2016-02-23 | $7.52 | $49.21 | 131,100 | — | — |
| 2016-02-22 | $7.42 | $48.55 | 144,200 | — | — |
| 2016-02-19 | $7.48 | $48.95 | 103,200 | — | — |
| 2016-02-18 | $7.34 | $48.03 | 243,800 | — | — |
| 2016-02-17 | $7.38 | $48.29 | 116,600 | — | — |
| 2016-02-16 | $7.39 | $48.36 | 155,600 | — | — |
| 2016-02-12 | $7.52 | $49.21 | 85,400 | — | — |
| 2016-02-11 | $7.55 | $49.41 | 130,800 | — | — |
| 2016-02-10 | $7.48 | $48.95 | 174,300 | — | — |
| 2016-02-09 | $7.60 | $49.52 | 123,300 | — | — |
| 2016-02-08 | $7.60 | $49.52 | 179,200 | — | — |
| 2016-02-05 | $7.51 | $48.93 | 55,100 | — | — |
| 2016-02-04 | $7.46 | $48.60 | 148,500 | — | — |
| 2016-02-03 | $7.54 | $49.13 | 186,600 | — | — |
| 2016-02-02 | $7.42 | $48.34 | 73,000 | — | — |
| 2016-02-01 | $7.45 | $48.54 | 95,000 | — | — |
| 2016-01-29 | $7.45 | $48.54 | 112,300 | — | — |
| 2016-01-28 | $7.34 | $47.82 | 129,300 | — | — |
| 2016-01-27 | $7.33 | $47.76 | 120,700 | — | — |
| 2016-01-26 | $7.39 | $48.15 | 228,200 | — | — |
| 2016-01-25 | $7.37 | $48.02 | 67,900 | — | — |
| 2016-01-22 | $7.39 | $48.15 | 83,300 | — | — |
| 2016-01-21 | $7.38 | $48.08 | 49,100 | — | — |
| 2016-01-20 | $7.28 | $47.43 | 137,100 | — | — |
| 2016-01-19 | $7.36 | $47.95 | 127,700 | — | — |
| 2016-01-15 | $7.34 | $47.82 | 89,600 | — | — |
| 2016-01-14 | $7.26 | $47.30 | 119,600 | — | — |
| 2016-01-13 | $7.30 | $47.56 | 209,500 | — | — |
| 2016-01-12 | $7.45 | $48.32 | 99,800 | — | — |
| 2016-01-11 | $7.41 | $48.06 | 36,900 | — | — |
| 2016-01-08 | $7.40 | $48.00 | 105,800 | — | — |
| 2016-01-07 | $7.44 | $48.26 | 60,400 | — | — |
| 2016-01-06 | $7.43 | $48.19 | 118,300 | — | — |
| 2016-01-05 | $7.41 | $48.06 | 62,800 | — | — |
| 2016-01-04 | $7.30 | $47.35 | 114,300 | — | — |