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
- 1980-10-24 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 | $7.71 | $138.04 | 214,500 | — | — |
| 2016-12-29 | $7.93 | $141.98 | 135,500 | — | — |
| 2016-12-28 | $8.11 | $145.21 | 129,600 | — | — |
| 2016-12-27 | $8.09 | $143.79 | 73,100 | — | — |
| 2016-12-23 | $8.06 | $143.26 | 71,000 | — | — |
| 2016-12-22 | $8.20 | $145.75 | 111,800 | — | — |
| 2016-12-21 | $8.28 | $147.17 | 121,000 | — | — |
| 2016-12-20 | $8.06 | $143.26 | 82,400 | — | — |
| 2016-12-19 | $8.24 | $146.46 | 161,200 | — | — |
| 2016-12-16 | $8.39 | $149.12 | 173,700 | — | — |
| 2016-12-15 | $8.31 | $147.70 | 290,900 | — | — |
| 2016-12-14 | $7.94 | $141.12 | 405,700 | — | — |
| 2016-12-13 | $7.54 | $134.02 | 161,900 | — | — |
| 2016-12-12 | $7.28 | $129.39 | 170,200 | — | — |
| 2016-12-09 | $7.16 | $127.26 | 117,300 | — | — |
| 2016-12-08 | $7.18 | $127.62 | 98,200 | — | — |
| 2016-12-07 | $7.14 | $126.91 | 88,000 | — | — |
| 2016-12-06 | $7.11 | $126.37 | 52,000 | — | — |
| 2016-12-05 | $7.18 | $127.62 | 240,200 | — | — |
| 2016-12-02 | $7.21 | $128.15 | 114,000 | — | — |
| 2016-12-01 | $7.16 | $127.26 | 160,700 | — | — |
| 2016-11-30 | $7.16 | $127.26 | 171,300 | — | — |
| 2016-11-29 | $6.90 | $122.64 | 256,500 | — | — |
| 2016-11-28 | $6.95 | $123.53 | 83,800 | — | — |
| 2016-11-25 | $7.15 | $126.25 | 35,700 | — | — |
| 2016-11-23 | $7.31 | $129.07 | 58,600 | — | — |
| 2016-11-22 | $7.33 | $129.43 | 71,400 | — | — |
| 2016-11-21 | $7.30 | $128.90 | 101,100 | — | — |
| 2016-11-18 | $7.09 | $125.19 | 164,800 | — | — |
| 2016-11-17 | $7.10 | $125.37 | 126,400 | — | — |
| 2016-11-16 | $7.14 | $126.07 | 139,800 | — | — |
| 2016-11-15 | $7.10 | $125.37 | 204,900 | — | — |
| 2016-11-14 | $6.85 | $120.95 | 74,300 | — | — |
| 2016-11-11 | $6.93 | $122.36 | 84,500 | — | — |
| 2016-11-10 | $6.97 | $123.07 | 88,400 | — | — |
| 2016-11-09 | $6.97 | $123.07 | 124,800 | — | — |
| 2016-11-08 | $6.95 | $122.72 | 149,000 | — | — |
| 2016-11-07 | $6.78 | $119.71 | 69,000 | — | — |
| 2016-11-04 | $6.76 | $119.36 | 96,500 | — | — |
| 2016-11-03 | $6.84 | $120.77 | 58,500 | — | — |
| 2016-11-02 | $6.83 | $120.60 | 62,400 | — | — |
| 2016-11-01 | $6.79 | $119.89 | 120,200 | — | — |
| 2016-10-31 | $6.90 | $121.83 | 89,800 | — | — |
| 2016-10-28 | $6.99 | $123.42 | 87,600 | — | — |
| 2016-10-27 | $6.95 | $122.72 | 69,500 | — | — |
| 2016-10-26 | $6.95 | $121.89 | 101,100 | — | — |
| 2016-10-25 | $6.91 | $121.19 | 136,600 | — | — |
| 2016-10-24 | $6.98 | $122.41 | 187,900 | — | — |
| 2016-10-21 | $7.13 | $125.04 | 58,300 | — | — |
| 2016-10-20 | $7.10 | $124.52 | 96,200 | — | — |
| 2016-10-19 | $7.30 | $128.02 | 178,400 | — | — |
| 2016-10-18 | $7.08 | $124.17 | 101,900 | — | — |
| 2016-10-17 | $6.95 | $121.89 | 91,100 | — | — |
| 2016-10-14 | $6.89 | $120.83 | 168,900 | — | — |
| 2016-10-13 | $6.99 | $122.59 | 148,200 | — | — |
| 2016-10-12 | $6.92 | $121.36 | 118,700 | — | — |
| 2016-10-11 | $6.95 | $121.89 | 149,000 | — | — |
| 2016-10-10 | $7.01 | $122.94 | 142,200 | — | — |
| 2016-10-07 | $7.04 | $123.46 | 57,200 | — | — |
| 2016-10-06 | $7.01 | $122.94 | 138,600 | — | — |
| 2016-10-05 | $7.07 | $123.99 | 106,000 | — | — |
| 2016-10-04 | $6.95 | $121.89 | 86,500 | — | — |
| 2016-10-03 | $7.12 | $124.87 | 103,400 | — | — |
| 2016-09-30 | $6.97 | $122.24 | 142,100 | — | — |
| 2016-09-29 | $7.25 | $127.15 | 123,200 | — | — |
| 2016-09-28 | $7.17 | $125.74 | 147,200 | — | — |
| 2016-09-27 | $7.00 | $121.96 | 72,500 | — | — |
| 2016-09-26 | $7.03 | $122.48 | 59,100 | — | — |
| 2016-09-23 | $7.02 | $122.31 | 73,400 | — | — |
| 2016-09-22 | $7.12 | $124.05 | 41,700 | — | — |
| 2016-09-21 | $7.18 | $125.09 | 61,800 | — | — |
| 2016-09-20 | $7.05 | $122.83 | 125,100 | — | — |
| 2016-09-19 | $7.04 | $122.65 | 118,500 | — | — |
| 2016-09-16 | $7.01 | $122.13 | 79,300 | — | — |
| 2016-09-15 | $7.00 | $121.96 | 75,000 | — | — |
| 2016-09-14 | $6.90 | $120.21 | 64,000 | — | — |
| 2016-09-13 | $7.06 | $123.00 | 91,000 | — | — |
| 2016-09-12 | $7.18 | $125.09 | 106,200 | — | — |
| 2016-09-09 | $7.28 | $126.83 | 140,700 | — | — |
| 2016-09-08 | $7.42 | $129.27 | 192,500 | — | — |
| 2016-09-07 | $7.21 | $125.62 | 202,600 | — | — |
| 2016-09-06 | $6.82 | $118.82 | 98,500 | — | — |
| 2016-09-02 | $6.74 | $117.43 | 91,800 | — | — |
| 2016-09-01 | $6.73 | $117.25 | 110,700 | — | — |
| 2016-08-31 | $6.90 | $120.21 | 149,500 | — | — |
| 2016-08-30 | $6.97 | $121.43 | 107,300 | — | — |
| 2016-08-29 | $7.24 | $126.14 | 220,500 | — | — |
| 2016-08-26 | $7.06 | $122.17 | 85,700 | — | — |
| 2016-08-25 | $7.06 | $122.17 | 33,400 | — | — |
| 2016-08-24 | $7.02 | $121.47 | 96,800 | — | — |
| 2016-08-23 | $7.13 | $123.38 | 75,100 | — | — |
| 2016-08-22 | $7.05 | $121.99 | 98,500 | — | — |
| 2016-08-19 | $7.17 | $124.07 | 129,000 | — | — |
| 2016-08-18 | $7.01 | $121.30 | 139,000 | — | — |
| 2016-08-17 | $7.01 | $121.30 | 45,400 | — | — |
| 2016-08-16 | $7.02 | $121.47 | 145,800 | — | — |
| 2016-08-15 | $7.02 | $121.47 | 125,500 | — | — |
| 2016-08-12 | $7.01 | $121.30 | 85,000 | — | — |
| 2016-08-11 | $6.80 | $117.67 | 81,000 | — | — |
| 2016-08-10 | $6.57 | $113.69 | 51,000 | — | — |
| 2016-08-09 | $6.65 | $115.07 | 38,500 | — | — |
| 2016-08-08 | $6.77 | $117.15 | 96,900 | — | — |
| 2016-08-05 | $6.47 | $111.96 | 100,200 | — | — |
| 2016-08-04 | $6.32 | $109.36 | 111,800 | — | — |
| 2016-08-03 | $6.30 | $109.01 | 107,500 | — | — |
| 2016-08-02 | $6.18 | $106.94 | 119,200 | — | — |
| 2016-08-01 | $6.34 | $109.71 | 185,100 | — | — |
| 2016-07-29 | $6.63 | $114.73 | 88,200 | — | — |
| 2016-07-28 | $6.65 | $115.07 | 59,200 | — | — |
| 2016-07-27 | $6.71 | $116.11 | 107,400 | — | — |
| 2016-07-26 | $6.79 | $116.80 | 53,300 | — | — |
| 2016-07-25 | $6.68 | $114.91 | 115,100 | — | — |
| 2016-07-22 | $7.01 | $120.59 | 53,800 | — | — |
| 2016-07-21 | $7.01 | $120.59 | 97,600 | — | — |
| 2016-07-20 | $7.03 | $120.93 | 148,100 | — | — |
| 2016-07-19 | $7.09 | $121.96 | 171,800 | — | — |
| 2016-07-18 | $7.08 | $121.79 | 117,300 | — | — |
| 2016-07-15 | $7.16 | $123.17 | 57,500 | — | — |
| 2016-07-14 | $7.13 | $122.65 | 57,300 | — | — |
| 2016-07-13 | $7.11 | $122.31 | 81,700 | — | — |
| 2016-07-12 | $7.30 | $125.57 | 131,500 | — | — |
| 2016-07-11 | $7.06 | $121.45 | 81,900 | — | — |
| 2016-07-08 | $7.06 | $121.45 | 45,100 | — | — |
| 2016-07-07 | $7.14 | $122.82 | 85,600 | — | — |
| 2016-07-06 | $7.20 | $123.85 | 72,900 | — | — |
| 2016-07-05 | $7.22 | $124.20 | 62,600 | — | — |
| 2016-07-01 | $7.40 | $127.29 | 76,000 | — | — |
| 2016-06-30 | $7.33 | $126.09 | 58,400 | — | — |
| 2016-06-29 | $7.25 | $124.71 | 46,700 | — | — |
| 2016-06-28 | $7.27 | $125.06 | 86,100 | — | — |
| 2016-06-27 | $7.09 | $121.36 | 116,100 | — | — |
| 2016-06-24 | $7.18 | $122.90 | 66,000 | — | — |
| 2016-06-23 | $7.22 | $123.59 | 49,000 | — | — |
| 2016-06-22 | $7.17 | $122.73 | 57,400 | — | — |
| 2016-06-21 | $7.29 | $124.78 | 76,800 | — | — |
| 2016-06-20 | $7.32 | $125.30 | 114,600 | — | — |
| 2016-06-17 | $7.32 | $125.30 | 72,400 | — | — |
| 2016-06-16 | $7.11 | $121.70 | 69,400 | — | — |
| 2016-06-15 | $7.27 | $124.44 | 41,600 | — | — |
| 2016-06-14 | $7.33 | $125.47 | 59,100 | — | — |
| 2016-06-13 | $7.27 | $124.44 | 35,500 | — | — |
| 2016-06-10 | $7.17 | $122.73 | 105,700 | — | — |
| 2016-06-09 | $7.39 | $126.50 | 59,900 | — | — |
| 2016-06-08 | $7.30 | $124.95 | 102,800 | — | — |
| 2016-06-07 | $7.30 | $124.95 | 112,200 | — | — |
| 2016-06-06 | $7.31 | $125.13 | 165,800 | — | — |
| 2016-06-03 | $7.02 | $120.16 | 71,400 | — | — |
| 2016-06-02 | $7.30 | $124.95 | 115,000 | — | — |
| 2016-06-01 | $7.24 | $123.93 | 128,100 | — | — |
| 2016-05-31 | $7.07 | $121.02 | 64,100 | — | — |
| 2016-05-27 | $7.01 | $119.99 | 371,400 | — | — |
| 2016-05-26 | $6.93 | $118.62 | 182,300 | — | — |
| 2016-05-25 | $6.79 | $115.64 | 71,600 | — | — |
| 2016-05-24 | $6.73 | $114.62 | 132,300 | — | — |
| 2016-05-23 | $6.66 | $113.43 | 44,600 | — | — |
| 2016-05-20 | $6.62 | $112.75 | 78,800 | — | — |
| 2016-05-19 | $6.58 | $112.07 | 61,400 | — | — |
| 2016-05-18 | $6.56 | $111.73 | 238,400 | — | — |
| 2016-05-17 | $6.63 | $112.92 | 94,500 | — | — |
| 2016-05-16 | $6.63 | $112.92 | 134,900 | — | — |
| 2016-05-13 | $6.61 | $112.58 | 124,000 | — | — |
| 2016-05-12 | $6.69 | $113.94 | 200,700 | — | — |
| 2016-05-11 | $6.70 | $114.11 | 159,100 | — | — |
| 2016-05-10 | $6.40 | $109.00 | 242,700 | — | — |
| 2016-05-09 | $5.99 | $102.02 | 105,000 | — | — |
| 2016-05-06 | $6.41 | $109.17 | 47,100 | — | — |
| 2016-05-05 | $6.52 | $111.04 | 98,900 | — | — |
| 2016-05-04 | $6.44 | $109.68 | 54,500 | — | — |
| 2016-05-03 | $6.51 | $110.87 | 58,700 | — | — |
| 2016-05-02 | $6.68 | $113.77 | 67,300 | — | — |
| 2016-04-29 | $6.81 | $115.98 | 67,200 | — | — |
| 2016-04-28 | $6.85 | $116.66 | 59,400 | — | — |
| 2016-04-27 | $6.95 | $118.37 | 52,800 | — | — |
| 2016-04-26 | $6.81 | $115.81 | 68,300 | — | — |
| 2016-04-25 | $6.63 | $112.75 | 116,500 | — | — |
| 2016-04-22 | $6.46 | $109.86 | 52,100 | — | — |
| 2016-04-21 | $6.44 | $109.52 | 83,600 | — | — |
| 2016-04-20 | $6.71 | $114.11 | 81,200 | — | — |
| 2016-04-19 | $6.69 | $113.77 | 119,200 | — | — |
| 2016-04-18 | $6.47 | $110.03 | 81,500 | — | — |
| 2016-04-15 | $6.50 | $110.54 | 111,800 | — | — |
| 2016-04-14 | $6.57 | $111.73 | 120,800 | — | — |
| 2016-04-13 | $6.61 | $112.41 | 89,600 | — | — |
| 2016-04-12 | $6.54 | $111.22 | 197,000 | — | — |
| 2016-04-11 | $6.30 | $107.14 | 156,800 | — | — |
| 2016-04-08 | $6.30 | $107.14 | 87,100 | — | — |
| 2016-04-07 | $6.13 | $104.25 | 67,200 | — | — |
| 2016-04-06 | $6.08 | $103.40 | 108,500 | — | — |
| 2016-04-05 | $6.06 | $103.06 | 128,100 | — | — |
| 2016-04-04 | $6.12 | $104.08 | 85,200 | — | — |
| 2016-04-01 | $6.09 | $103.57 | 130,400 | — | — |
| 2016-03-31 | $6.16 | $104.76 | 97,800 | — | — |
| 2016-03-30 | $6.06 | $103.06 | 96,600 | — | — |
| 2016-03-29 | $5.90 | $100.34 | 66,600 | — | — |
| 2016-03-28 | $6.02 | $102.16 | 142,700 | — | — |
| 2016-03-24 | $5.97 | $101.31 | 100,100 | — | — |
| 2016-03-23 | $5.99 | $101.65 | 93,700 | — | — |
| 2016-03-22 | $6.03 | $102.33 | 59,300 | — | — |
| 2016-03-21 | $6.02 | $102.16 | 91,700 | — | — |
| 2016-03-18 | $5.99 | $101.65 | 135,400 | — | — |
| 2016-03-17 | $6.19 | $105.04 | 127,700 | — | — |
| 2016-03-16 | $5.92 | $100.46 | 50,500 | — | — |
| 2016-03-15 | $5.94 | $100.80 | 68,600 | — | — |
| 2016-03-14 | $6.03 | $102.33 | 121,800 | — | — |
| 2016-03-11 | $6.03 | $102.33 | 131,100 | — | — |
| 2016-03-10 | $6.04 | $102.50 | 106,800 | — | — |
| 2016-03-09 | $6.32 | $107.25 | 60,800 | — | — |
| 2016-03-08 | $6.44 | $109.28 | 169,300 | — | — |
| 2016-03-07 | $6.53 | $110.81 | 169,500 | — | — |
| 2016-03-04 | $6.28 | $106.57 | 170,600 | — | — |
| 2016-03-03 | $6.06 | $102.84 | 169,000 | — | — |
| 2016-03-02 | $5.92 | $100.46 | 92,100 | — | — |
| 2016-03-01 | $5.66 | $96.05 | 80,500 | — | — |
| 2016-02-29 | $5.54 | $94.01 | 48,700 | — | — |
| 2016-02-26 | $5.47 | $92.82 | 46,600 | — | — |
| 2016-02-25 | $5.38 | $91.30 | 29,900 | — | — |
| 2016-02-24 | $5.44 | $91.94 | 170,200 | — | — |
| 2016-02-23 | $5.48 | $92.62 | 116,800 | — | — |
| 2016-02-22 | $5.55 | $93.80 | 75,100 | — | — |
| 2016-02-19 | $5.35 | $90.42 | 61,800 | — | — |
| 2016-02-18 | $5.34 | $90.25 | 63,100 | — | — |
| 2016-02-17 | $5.36 | $90.59 | 55,900 | — | — |
| 2016-02-16 | $5.14 | $86.87 | 102,200 | — | — |
| 2016-02-12 | $5.31 | $89.74 | 43,600 | — | — |
| 2016-02-11 | $5.23 | $88.39 | 102,700 | — | — |
| 2016-02-10 | $5.33 | $90.08 | 67,700 | — | — |
| 2016-02-09 | $5.60 | $94.65 | 61,300 | — | — |
| 2016-02-08 | $5.62 | $94.98 | 81,300 | — | — |
| 2016-02-05 | $5.43 | $91.77 | 27,800 | — | — |
| 2016-02-04 | $5.39 | $91.10 | 40,900 | — | — |
| 2016-02-03 | $5.57 | $94.14 | 56,700 | — | — |
| 2016-02-02 | $5.27 | $89.07 | 24,400 | — | — |
| 2016-02-01 | $5.39 | $91.10 | 91,600 | — | — |
| 2016-01-29 | $5.51 | $93.12 | 111,500 | — | — |
| 2016-01-28 | $5.42 | $91.60 | 111,800 | — | — |
| 2016-01-27 | $5.08 | $85.86 | 131,100 | — | — |
| 2016-01-26 | $4.90 | $82.56 | 82,800 | — | — |
| 2016-01-25 | $4.69 | $79.02 | 73,600 | — | — |
| 2016-01-22 | $5.02 | $84.58 | 162,500 | — | — |
| 2016-01-21 | $4.67 | $78.69 | 159,800 | — | — |
| 2016-01-20 | $4.32 | $72.79 | 328,800 | — | — |
| 2016-01-19 | $4.49 | $75.65 | 192,400 | — | — |
| 2016-01-15 | $4.83 | $81.38 | 112,200 | — | — |
| 2016-01-14 | $4.93 | $83.07 | 75,100 | — | — |
| 2016-01-13 | $4.72 | $79.53 | 135,200 | — | — |
| 2016-01-12 | $4.90 | $82.56 | 241,500 | — | — |
| 2016-01-11 | $5.03 | $84.75 | 118,500 | — | — |
| 2016-01-08 | $5.16 | $86.94 | 119,100 | — | — |
| 2016-01-07 | $5.08 | $85.59 | 98,700 | — | — |
| 2016-01-06 | $5.17 | $87.11 | 58,900 | — | — |
| 2016-01-05 | $5.34 | $89.98 | 49,100 | — | — |
| 2016-01-04 | $5.36 | $90.31 | 131,700 | — | — |