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
- 1989-02-17 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 | $7.07 | $47.84 | 254,900 | — | — |
| 2016-12-29 | $7.06 | $47.77 | 219,600 | — | — |
| 2016-12-28 | $7.05 | $47.71 | 133,400 | — | — |
| 2016-12-27 | $7.01 | $47.44 | 283,100 | — | — |
| 2016-12-23 | $7.07 | $47.84 | 171,900 | — | — |
| 2016-12-22 | $7.06 | $47.77 | 151,900 | — | — |
| 2016-12-21 | $7.10 | $48.05 | 165,100 | — | — |
| 2016-12-20 | $7.19 | $48.42 | 119,300 | — | — |
| 2016-12-19 | $7.19 | $48.42 | 63,800 | — | — |
| 2016-12-16 | $7.16 | $48.22 | 168,300 | — | — |
| 2016-12-15 | $7.16 | $48.22 | 198,900 | — | — |
| 2016-12-14 | $7.22 | $48.63 | 197,800 | — | — |
| 2016-12-13 | $7.19 | $48.42 | 238,300 | — | — |
| 2016-12-12 | $7.03 | $47.35 | 144,200 | — | — |
| 2016-12-09 | $7.09 | $47.75 | 172,200 | — | — |
| 2016-12-08 | $7.10 | $47.82 | 300,600 | — | — |
| 2016-12-07 | $7.14 | $48.09 | 266,800 | — | — |
| 2016-12-06 | $7.07 | $47.62 | 214,200 | — | — |
| 2016-12-05 | $6.99 | $47.08 | 221,500 | — | — |
| 2016-12-02 | $7.01 | $47.21 | 197,200 | — | — |
| 2016-12-01 | $7.03 | $47.35 | 131,400 | — | — |
| 2016-11-30 | $7.14 | $48.09 | 381,400 | — | — |
| 2016-11-29 | $7.04 | $47.41 | 105,300 | — | — |
| 2016-11-28 | $7.08 | $47.68 | 120,500 | — | — |
| 2016-11-25 | $7.00 | $47.14 | 75,600 | — | — |
| 2016-11-23 | $7.04 | $47.41 | 82,200 | — | — |
| 2016-11-22 | $7.10 | $47.82 | 132,100 | — | — |
| 2016-11-21 | $7.05 | $47.48 | 102,600 | — | — |
| 2016-11-18 | $7.09 | $47.52 | 194,600 | — | — |
| 2016-11-17 | $7.03 | $47.12 | 305,400 | — | — |
| 2016-11-16 | $7.11 | $47.66 | 116,900 | — | — |
| 2016-11-15 | $7.14 | $47.86 | 343,700 | — | — |
| 2016-11-14 | $7.01 | $46.99 | 468,100 | — | — |
| 2016-11-11 | $7.15 | $47.92 | 152,600 | — | — |
| 2016-11-10 | $7.20 | $48.26 | 465,200 | — | — |
| 2016-11-09 | $7.43 | $49.80 | 119,900 | — | — |
| 2016-11-08 | $7.51 | $50.34 | 58,900 | — | — |
| 2016-11-07 | $7.52 | $50.40 | 86,200 | — | — |
| 2016-11-04 | $7.53 | $50.47 | 37,300 | — | — |
| 2016-11-03 | $7.56 | $50.67 | 57,900 | — | — |
| 2016-11-02 | $7.55 | $50.61 | 93,300 | — | — |
| 2016-11-01 | $7.47 | $50.07 | 175,400 | — | — |
| 2016-10-31 | $7.48 | $50.14 | 84,900 | — | — |
| 2016-10-28 | $7.47 | $50.07 | 107,900 | — | — |
| 2016-10-27 | $7.50 | $50.27 | 139,700 | — | — |
| 2016-10-26 | $7.60 | $50.94 | 147,600 | — | — |
| 2016-10-25 | $7.67 | $51.41 | 90,100 | — | — |
| 2016-10-24 | $7.67 | $51.41 | 83,400 | — | — |
| 2016-10-21 | $7.72 | $51.74 | 113,000 | — | — |
| 2016-10-20 | $7.66 | $51.34 | 113,600 | — | — |
| 2016-10-19 | $7.77 | $51.84 | 219,500 | — | — |
| 2016-10-18 | $7.59 | $50.64 | 201,200 | — | — |
| 2016-10-17 | $7.51 | $50.10 | 189,500 | — | — |
| 2016-10-14 | $7.58 | $50.57 | 309,000 | — | — |
| 2016-10-13 | $7.76 | $51.77 | 161,700 | — | — |
| 2016-10-12 | $7.83 | $52.24 | 124,300 | — | — |
| 2016-10-11 | $7.87 | $52.51 | 44,400 | — | — |
| 2016-10-10 | $7.92 | $52.84 | 39,600 | — | — |
| 2016-10-07 | $7.86 | $52.44 | 57,400 | — | — |
| 2016-10-06 | $7.92 | $52.84 | 182,600 | — | — |
| 2016-10-05 | $7.82 | $52.17 | 89,500 | — | — |
| 2016-10-04 | $7.84 | $52.31 | 115,300 | — | — |
| 2016-10-03 | $7.94 | $52.97 | 60,800 | — | — |
| 2016-09-30 | $7.97 | $53.17 | 63,300 | — | — |
| 2016-09-29 | $7.94 | $52.97 | 107,300 | — | — |
| 2016-09-28 | $8.07 | $53.84 | 90,900 | — | — |
| 2016-09-27 | $8.02 | $53.51 | 59,900 | — | — |
| 2016-09-26 | $8.01 | $53.44 | 61,600 | — | — |
| 2016-09-23 | $7.98 | $53.24 | 59,300 | — | — |
| 2016-09-22 | $7.99 | $53.31 | 126,100 | — | — |
| 2016-09-21 | $7.90 | $52.71 | 77,800 | — | — |
| 2016-09-20 | $7.89 | $52.40 | 53,300 | — | — |
| 2016-09-19 | $7.92 | $52.60 | 145,100 | — | — |
| 2016-09-16 | $7.90 | $52.47 | 64,400 | — | — |
| 2016-09-15 | $7.90 | $52.47 | 190,800 | — | — |
| 2016-09-14 | $7.96 | $52.86 | 195,900 | — | — |
| 2016-09-13 | $7.84 | $52.07 | 157,300 | — | — |
| 2016-09-12 | $7.81 | $51.87 | 218,900 | — | — |
| 2016-09-09 | $7.85 | $52.13 | 268,600 | — | — |
| 2016-09-08 | $8.03 | $53.33 | 108,600 | — | — |
| 2016-09-07 | $7.96 | $52.86 | 149,800 | — | — |
| 2016-09-06 | $8.04 | $53.40 | 180,500 | — | — |
| 2016-09-02 | $7.97 | $52.93 | 90,400 | — | — |
| 2016-09-01 | $7.98 | $53.00 | 107,600 | — | — |
| 2016-08-31 | $7.97 | $52.93 | 157,400 | — | — |
| 2016-08-30 | $7.92 | $52.60 | 169,600 | — | — |
| 2016-08-29 | $7.99 | $53.06 | 101,800 | — | — |
| 2016-08-26 | $7.98 | $53.00 | 153,600 | — | — |
| 2016-08-25 | $7.96 | $52.86 | 106,000 | — | — |
| 2016-08-24 | $8.00 | $53.13 | 99,300 | — | — |
| 2016-08-23 | $8.05 | $53.46 | 76,600 | — | — |
| 2016-08-22 | $8.05 | $53.46 | 96,500 | — | — |
| 2016-08-19 | $8.02 | $53.02 | 86,700 | — | — |
| 2016-08-18 | $8.03 | $53.09 | 126,600 | — | — |
| 2016-08-17 | $8.00 | $52.89 | 209,700 | — | — |
| 2016-08-16 | $7.96 | $52.63 | 110,500 | — | — |
| 2016-08-15 | $7.94 | $52.49 | 171,500 | — | — |
| 2016-08-12 | $7.98 | $52.76 | 106,600 | — | — |
| 2016-08-11 | $7.97 | $52.69 | 106,900 | — | — |
| 2016-08-10 | $7.96 | $52.63 | 131,500 | — | — |
| 2016-08-09 | $7.96 | $52.63 | 112,900 | — | — |
| 2016-08-08 | $7.97 | $52.69 | 78,300 | — | — |
| 2016-08-05 | $7.95 | $52.56 | 104,900 | — | — |
| 2016-08-04 | $7.99 | $52.82 | 88,800 | — | — |
| 2016-08-03 | $7.99 | $52.82 | 146,100 | — | — |
| 2016-08-02 | $7.89 | $52.16 | 157,000 | — | — |
| 2016-08-01 | $7.94 | $52.49 | 138,200 | — | — |
| 2016-07-29 | $8.00 | $52.89 | 97,700 | — | — |
| 2016-07-28 | $7.98 | $52.76 | 76,300 | — | — |
| 2016-07-27 | $8.00 | $52.89 | 66,200 | — | — |
| 2016-07-26 | $7.98 | $52.76 | 150,900 | — | — |
| 2016-07-25 | $7.89 | $52.16 | 89,900 | — | — |
| 2016-07-22 | $7.95 | $52.56 | 158,800 | — | — |
| 2016-07-21 | $7.96 | $52.63 | 104,800 | — | — |
| 2016-07-20 | $7.94 | $52.49 | 96,400 | — | — |
| 2016-07-19 | $7.95 | $52.32 | 190,500 | — | — |
| 2016-07-18 | $7.91 | $52.06 | 175,800 | — | — |
| 2016-07-15 | $7.80 | $51.34 | 214,200 | — | — |
| 2016-07-14 | $7.60 | $50.02 | 689,500 | — | — |
| 2016-07-13 | $7.80 | $51.34 | 887,100 | — | — |
| 2016-07-12 | $7.98 | $52.52 | 173,000 | — | — |
| 2016-07-11 | $8.09 | $53.24 | 114,100 | — | — |
| 2016-07-08 | $8.08 | $53.18 | 103,400 | — | — |
| 2016-07-07 | $8.08 | $53.18 | 224,600 | — | — |
| 2016-07-06 | $8.05 | $52.98 | 167,800 | — | — |
| 2016-07-05 | $8.07 | $53.11 | 100,900 | — | — |
| 2016-07-01 | $8.09 | $53.24 | 106,300 | — | — |
| 2016-06-30 | $8.04 | $52.91 | 105,500 | — | — |
| 2016-06-29 | $8.02 | $52.78 | 172,100 | — | — |
| 2016-06-28 | $8.02 | $52.78 | 120,100 | — | — |
| 2016-06-27 | $8.05 | $52.98 | 187,800 | — | — |
| 2016-06-24 | $8.04 | $52.91 | 175,800 | — | — |
| 2016-06-23 | $7.99 | $52.59 | 143,900 | — | — |
| 2016-06-22 | $8.02 | $52.78 | 134,700 | — | — |
| 2016-06-21 | $8.06 | $52.81 | 112,800 | — | — |
| 2016-06-20 | $7.95 | $52.09 | 95,500 | — | — |
| 2016-06-17 | $7.98 | $52.29 | 75,500 | — | — |
| 2016-06-16 | $7.97 | $52.22 | 88,400 | — | — |
| 2016-06-15 | $7.96 | $52.15 | 91,800 | — | — |
| 2016-06-14 | $7.97 | $52.22 | 96,800 | — | — |
| 2016-06-13 | $8.00 | $52.42 | 106,700 | — | — |
| 2016-06-10 | $7.98 | $52.29 | 100,600 | — | — |
| 2016-06-09 | $7.91 | $51.83 | 139,700 | — | — |
| 2016-06-08 | $7.99 | $52.35 | 70,000 | — | — |
| 2016-06-07 | $7.96 | $52.15 | 79,500 | — | — |
| 2016-06-06 | $7.97 | $52.22 | 83,000 | — | — |
| 2016-06-03 | $7.95 | $52.09 | 152,500 | — | — |
| 2016-06-02 | $7.94 | $52.02 | 273,600 | — | — |
| 2016-06-01 | $7.79 | $51.04 | 173,800 | — | — |
| 2016-05-31 | $7.73 | $50.65 | 163,100 | — | — |
| 2016-05-27 | $7.79 | $51.04 | 184,700 | — | — |
| 2016-05-26 | $7.88 | $51.63 | 120,700 | — | — |
| 2016-05-25 | $7.80 | $51.11 | 150,800 | — | — |
| 2016-05-24 | $7.80 | $51.11 | 66,800 | — | — |
| 2016-05-23 | $7.72 | $50.58 | 132,600 | — | — |
| 2016-05-20 | $7.71 | $50.52 | 166,500 | — | — |
| 2016-05-19 | $7.68 | $50.08 | 381,800 | — | — |
| 2016-05-18 | $7.86 | $51.26 | 274,600 | — | — |
| 2016-05-17 | $7.93 | $51.71 | 140,000 | — | — |
| 2016-05-16 | $7.91 | $51.58 | 104,200 | — | — |
| 2016-05-13 | $7.93 | $51.71 | 167,700 | — | — |
| 2016-05-12 | $7.88 | $51.39 | 171,700 | — | — |
| 2016-05-11 | $7.93 | $51.71 | 169,600 | — | — |
| 2016-05-10 | $7.86 | $51.26 | 159,400 | — | — |
| 2016-05-09 | $7.89 | $51.45 | 90,900 | — | — |
| 2016-05-06 | $7.83 | $51.06 | 94,500 | — | — |
| 2016-05-05 | $7.83 | $51.06 | 58,900 | — | — |
| 2016-05-04 | $7.78 | $50.74 | 112,400 | — | — |
| 2016-05-03 | $7.77 | $50.67 | 89,300 | — | — |
| 2016-05-02 | $7.73 | $50.41 | 115,800 | — | — |
| 2016-04-29 | $7.77 | $50.67 | 122,300 | — | — |
| 2016-04-28 | $7.78 | $50.74 | 115,400 | — | — |
| 2016-04-27 | $7.75 | $50.54 | 169,400 | — | — |
| 2016-04-26 | $7.74 | $50.48 | 129,000 | — | — |
| 2016-04-25 | $7.71 | $50.28 | 91,400 | — | — |
| 2016-04-22 | $7.71 | $50.28 | 68,800 | — | — |
| 2016-04-21 | $7.69 | $50.15 | 162,300 | — | — |
| 2016-04-20 | $7.73 | $50.41 | 156,200 | — | — |
| 2016-04-19 | $7.75 | $50.31 | 116,700 | — | — |
| 2016-04-18 | $7.75 | $50.31 | 155,400 | — | — |
| 2016-04-15 | $7.76 | $50.37 | 72,500 | — | — |
| 2016-04-14 | $7.72 | $50.11 | 173,300 | — | — |
| 2016-04-13 | $7.71 | $50.05 | 80,600 | — | — |
| 2016-04-12 | $7.71 | $50.05 | 95,800 | — | — |
| 2016-04-11 | $7.68 | $49.85 | 128,800 | — | — |
| 2016-04-08 | $7.72 | $50.11 | 92,100 | — | — |
| 2016-04-07 | $7.74 | $50.24 | 146,300 | — | — |
| 2016-04-06 | $7.73 | $50.18 | 177,600 | — | — |
| 2016-04-05 | $7.72 | $50.11 | 97,500 | — | — |
| 2016-04-04 | $7.63 | $49.53 | 68,500 | — | — |
| 2016-04-01 | $7.64 | $49.59 | 124,900 | — | — |
| 2016-03-31 | $7.65 | $49.66 | 242,300 | — | — |
| 2016-03-30 | $7.56 | $49.07 | 132,300 | — | — |
| 2016-03-29 | $7.56 | $49.07 | 101,900 | — | — |
| 2016-03-28 | $7.56 | $49.07 | 92,200 | — | — |
| 2016-03-24 | $7.61 | $49.40 | 106,600 | — | — |
| 2016-03-23 | $7.61 | $49.40 | 208,700 | — | — |
| 2016-03-22 | $7.60 | $49.33 | 186,500 | — | — |
| 2016-03-21 | $7.55 | $48.77 | 69,400 | — | — |
| 2016-03-18 | $7.54 | $48.71 | 84,500 | — | — |
| 2016-03-17 | $7.53 | $48.64 | 115,200 | — | — |
| 2016-03-16 | $7.54 | $48.71 | 65,100 | — | — |
| 2016-03-15 | $7.48 | $48.32 | 153,100 | — | — |
| 2016-03-14 | $7.58 | $48.97 | 79,200 | — | — |
| 2016-03-11 | $7.57 | $48.90 | 235,200 | — | — |
| 2016-03-10 | $7.52 | $48.58 | 56,500 | — | — |
| 2016-03-09 | $7.54 | $48.71 | 72,900 | — | — |
| 2016-03-08 | $7.51 | $48.52 | 88,900 | — | — |
| 2016-03-07 | $7.51 | $48.52 | 86,200 | — | — |
| 2016-03-04 | $7.45 | $48.13 | 251,100 | — | — |
| 2016-03-03 | $7.54 | $48.71 | 204,500 | — | — |
| 2016-03-02 | $7.50 | $48.45 | 131,100 | — | — |
| 2016-03-01 | $7.44 | $48.06 | 174,900 | — | — |
| 2016-02-29 | $7.44 | $48.06 | 214,500 | — | — |
| 2016-02-26 | $7.39 | $47.74 | 152,300 | — | — |
| 2016-02-25 | $7.48 | $48.32 | 133,100 | — | — |
| 2016-02-24 | $7.45 | $48.13 | 163,500 | — | — |
| 2016-02-23 | $7.46 | $48.19 | 160,200 | — | — |
| 2016-02-22 | $7.41 | $47.87 | 146,700 | — | — |
| 2016-02-19 | $7.45 | $47.90 | 146,500 | — | — |
| 2016-02-18 | $7.49 | $48.15 | 231,400 | — | — |
| 2016-02-17 | $7.39 | $47.51 | 97,900 | — | — |
| 2016-02-16 | $7.37 | $47.38 | 139,700 | — | — |
| 2016-02-12 | $7.40 | $47.57 | 208,900 | — | — |
| 2016-02-11 | $7.49 | $48.15 | 128,200 | — | — |
| 2016-02-10 | $7.50 | $48.22 | 84,300 | — | — |
| 2016-02-09 | $7.50 | $48.22 | 81,000 | — | — |
| 2016-02-08 | $7.45 | $47.90 | 132,700 | — | — |
| 2016-02-05 | $7.47 | $48.02 | 100,800 | — | — |
| 2016-02-04 | $7.45 | $47.90 | 48,000 | — | — |
| 2016-02-03 | $7.47 | $48.02 | 169,700 | — | — |
| 2016-02-02 | $7.40 | $47.57 | 164,400 | — | — |
| 2016-02-01 | $7.43 | $47.77 | 81,000 | — | — |
| 2016-01-29 | $7.43 | $47.77 | 92,800 | — | — |
| 2016-01-28 | $7.40 | $47.57 | 129,300 | — | — |
| 2016-01-27 | $7.33 | $47.12 | 156,200 | — | — |
| 2016-01-26 | $7.37 | $47.38 | 522,500 | — | — |
| 2016-01-25 | $7.33 | $47.12 | 124,500 | — | — |
| 2016-01-22 | $7.37 | $47.38 | 104,900 | — | — |
| 2016-01-21 | $7.31 | $46.99 | 133,300 | — | — |
| 2016-01-20 | $7.28 | $46.80 | 89,000 | — | — |
| 2016-01-19 | $7.35 | $47.02 | 208,000 | — | — |
| 2016-01-15 | $7.40 | $47.34 | 298,000 | — | — |
| 2016-01-14 | $7.39 | $47.28 | 141,700 | — | — |
| 2016-01-13 | $7.42 | $47.47 | 85,000 | — | — |
| 2016-01-12 | $7.46 | $47.72 | 91,500 | — | — |
| 2016-01-11 | $7.44 | $47.60 | 115,500 | — | — |
| 2016-01-08 | $7.47 | $47.79 | 121,400 | — | — |
| 2016-01-07 | $7.45 | $47.66 | 72,600 | — | — |
| 2016-01-06 | $7.48 | $47.85 | 181,500 | — | — |
| 2016-01-05 | $7.49 | $47.92 | 142,000 | — | — |
| 2016-01-04 | $7.37 | $47.15 | 119,400 | — | — |