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
- 1973-02-21 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 | $7.65 | $9.71 | 18,900 | — | — |
| 2016-12-29 | $7.35 | $9.33 | 1,500 | — | — |
| 2016-12-28 | $7.35 | $9.33 | 3,200 | — | — |
| 2016-12-27 | $7.65 | $9.71 | 2,100 | — | — |
| 2016-12-23 | $7.39 | $9.38 | 6,000 | — | — |
| 2016-12-22 | $7.46 | $9.47 | 8,300 | — | — |
| 2016-12-21 | $7.75 | $9.84 | 15,300 | — | — |
| 2016-12-20 | $8.04 | $10.20 | 6,000 | — | — |
| 2016-12-19 | $8.15 | $10.34 | 3,400 | — | — |
| 2016-12-16 | $8.30 | $10.54 | 6,000 | — | — |
| 2016-12-15 | $8.40 | $10.66 | 42,000 | — | — |
| 2016-12-14 | $8.75 | $11.11 | 7,600 | — | — |
| 2016-12-13 | $8.25 | $10.47 | 17,800 | — | — |
| 2016-12-12 | $8.80 | $11.17 | 2,000 | — | — |
| 2016-12-09 | $9.10 | $11.55 | 5,200 | — | — |
| 2016-12-08 | $9.10 | $11.55 | 700 | — | — |
| 2016-12-07 | $8.65 | $10.98 | 10,200 | — | — |
| 2016-12-06 | $10.60 | $13.45 | 65,000 | — | — |
| 2016-12-05 | $10.95 | $13.90 | 1,600 | — | — |
| 2016-12-02 | $11.10 | $14.09 | 900 | — | — |
| 2016-12-01 | $11.25 | $14.28 | 0 | — | — |
| 2016-11-30 | $11.25 | $14.28 | 800 | — | — |
| 2016-11-29 | $11.18 | $14.19 | 1,600 | — | — |
| 2016-11-28 | $11.35 | $14.41 | 1,000 | — | — |
| 2016-11-25 | $10.65 | $13.52 | 1,100 | — | — |
| 2016-11-23 | $9.95 | $12.63 | 2,900 | — | — |
| 2016-11-22 | $10.50 | $13.33 | 2,400 | — | — |
| 2016-11-21 | $10.81 | $13.72 | 8,800 | — | — |
| 2016-11-18 | $9.90 | $12.57 | 800 | — | — |
| 2016-11-17 | $9.75 | $12.38 | 600 | — | — |
| 2016-11-16 | $9.95 | $12.63 | 1,800 | — | — |
| 2016-11-15 | $9.75 | $12.38 | 500 | — | — |
| 2016-11-14 | $10.00 | $12.69 | 27,000 | — | — |
| 2016-11-11 | $9.90 | $12.57 | 0 | — | — |
| 2016-11-10 | $9.90 | $12.57 | 1,300 | — | — |
| 2016-11-09 | $8.80 | $11.17 | 2,900 | — | — |
| 2016-11-08 | $8.60 | $10.92 | 1,500 | — | — |
| 2016-11-07 | $10.10 | $12.82 | 1,900 | — | — |
| 2016-11-04 | $9.54 | $12.11 | 0 | — | — |
| 2016-11-03 | $9.54 | $12.11 | 200 | — | — |
| 2016-11-02 | $9.80 | $12.44 | 0 | — | — |
| 2016-11-01 | $9.80 | $12.44 | 600 | — | — |
| 2016-10-31 | $10.30 | $13.07 | 900 | — | — |
| 2016-10-28 | $10.23 | $12.98 | 400 | — | — |
| 2016-10-27 | $10.25 | $13.01 | 3,000 | — | — |
| 2016-10-26 | $10.28 | $13.05 | 9,700 | — | — |
| 2016-10-25 | $10.00 | $12.69 | 2,900 | — | — |
| 2016-10-24 | $9.39 | $11.92 | 200 | — | — |
| 2016-10-21 | $9.30 | $11.80 | 600 | — | — |
| 2016-10-20 | $9.12 | $11.58 | 0 | — | — |
| 2016-10-19 | $9.12 | $11.58 | 0 | — | — |
| 2016-10-18 | $9.12 | $11.58 | 0 | — | — |
| 2016-10-17 | $9.12 | $11.58 | 2,500 | — | — |
| 2016-10-14 | $8.73 | $11.08 | 4,000 | — | — |
| 2016-10-13 | $9.03 | $11.46 | 0 | — | — |
| 2016-10-12 | $9.03 | $11.46 | 0 | — | — |
| 2016-10-11 | $9.03 | $11.46 | 2,300 | — | — |
| 2016-10-10 | $9.46 | $12.01 | 600 | — | — |
| 2016-10-07 | $9.64 | $12.24 | 0 | — | — |
| 2016-10-06 | $9.64 | $12.24 | 2,000 | — | — |
| 2016-10-05 | $9.64 | $12.24 | 3,500 | — | — |
| 2016-10-04 | $9.46 | $12.01 | 6,200 | — | — |
| 2016-10-03 | $10.36 | $13.15 | 3,100 | — | — |
| 2016-09-30 | $9.91 | $12.58 | 500 | — | — |
| 2016-09-29 | $9.96 | $12.64 | 8,100 | — | — |
| 2016-09-28 | $9.86 | $12.52 | 300 | — | — |
| 2016-09-27 | $9.54 | $12.11 | 5,100 | — | — |
| 2016-09-26 | $9.43 | $11.97 | 5,300 | — | — |
| 2016-09-23 | $9.45 | $11.99 | 4,200 | — | — |
| 2016-09-22 | $9.46 | $12.01 | 18,400 | — | — |
| 2016-09-21 | $9.40 | $11.93 | 25,300 | — | — |
| 2016-09-20 | $9.73 | $12.35 | 33,500 | — | — |
| 2016-09-19 | $9.18 | $11.65 | 10,700 | — | — |
| 2016-09-16 | $8.90 | $11.30 | 15,200 | — | — |
| 2016-09-15 | $8.00 | $10.15 | 14,500 | — | — |
| 2016-09-14 | $7.59 | $9.63 | 8,200 | — | — |
| 2016-09-13 | $7.49 | $9.51 | 9,000 | — | — |
| 2016-09-12 | $7.48 | $9.49 | 115,700 | — | — |
| 2016-09-09 | $6.89 | $8.75 | 10,600 | — | — |
| 2016-09-08 | $6.69 | $8.49 | 75,800 | — | — |
| 2016-09-07 | $6.29 | $7.98 | 4,300 | — | — |
| 2016-09-06 | $6.55 | $8.31 | 5,200 | — | — |
| 2016-09-02 | $6.51 | $8.26 | 7,100 | — | — |
| 2016-09-01 | $6.50 | $8.25 | 1,900 | — | — |
| 2016-08-31 | $6.55 | $8.31 | 3,700 | — | — |
| 2016-08-30 | $6.58 | $8.35 | 22,700 | — | — |
| 2016-08-29 | $6.55 | $8.31 | 56,200 | — | — |
| 2016-08-26 | $6.51 | $8.26 | 9,300 | — | — |
| 2016-08-25 | $6.51 | $8.26 | 8,600 | — | — |
| 2016-08-24 | $6.53 | $8.29 | 14,400 | — | — |
| 2016-08-23 | $6.47 | $8.21 | 4,400 | — | — |
| 2016-08-22 | $6.33 | $8.03 | 4,500 | — | — |
| 2016-08-19 | $6.48 | $8.22 | 1,800 | — | — |
| 2016-08-18 | $6.46 | $8.20 | 4,600 | — | — |
| 2016-08-17 | $6.63 | $8.42 | 2,700 | — | — |
| 2016-08-16 | $6.55 | $8.31 | 16,500 | — | — |
| 2016-08-15 | $6.79 | $8.62 | 2,100 | — | — |
| 2016-08-12 | $7.03 | $8.92 | 5,000 | — | — |
| 2016-08-11 | $7.25 | $9.20 | 3,600 | — | — |
| 2016-08-10 | $7.33 | $9.30 | 42,600 | — | — |
| 2016-08-09 | $8.50 | $10.79 | 12,100 | — | — |
| 2016-08-08 | $8.29 | $10.52 | 1,700 | — | — |
| 2016-08-05 | $8.42 | $10.69 | 1,000 | — | — |
| 2016-08-04 | $8.30 | $10.54 | 500 | — | — |
| 2016-08-03 | $8.40 | $10.66 | 1,300 | — | — |
| 2016-08-02 | $8.40 | $10.66 | 3,500 | — | — |
| 2016-08-01 | $8.18 | $10.38 | 5,700 | — | — |
| 2016-07-29 | $8.57 | $10.88 | 0 | — | — |
| 2016-07-28 | $8.57 | $10.88 | 700 | — | — |
| 2016-07-27 | $8.21 | $10.42 | 12,200 | — | — |
| 2016-07-26 | $8.58 | $10.89 | 4,600 | — | — |
| 2016-07-25 | $9.00 | $11.42 | 5,100 | — | — |
| 2016-07-22 | $8.33 | $10.57 | 700 | — | — |
| 2016-07-21 | $8.40 | $10.66 | 2,000 | — | — |
| 2016-07-20 | $8.35 | $10.60 | 3,200 | — | — |
| 2016-07-19 | $8.40 | $10.66 | 900 | — | — |
| 2016-07-18 | $8.31 | $10.55 | 7,400 | — | — |
| 2016-07-15 | $8.23 | $10.45 | 26,300 | — | — |
| 2016-07-14 | $8.10 | $10.28 | 2,800 | — | — |
| 2016-07-13 | $8.45 | $10.73 | 1,900 | — | — |
| 2016-07-12 | $9.00 | $11.42 | 4,400 | — | — |
| 2016-07-11 | $8.85 | $11.23 | 1,600 | — | — |
| 2016-07-08 | $9.00 | $11.42 | 19,900 | — | — |
| 2016-07-07 | $9.21 | $11.69 | 4,400 | — | — |
| 2016-07-06 | $9.25 | $11.74 | 4,200 | — | — |
| 2016-07-05 | $9.37 | $11.89 | 2,900 | — | — |
| 2016-07-01 | $9.69 | $12.30 | 600 | — | — |
| 2016-06-30 | $10.00 | $12.69 | 1,000 | — | — |
| 2016-06-29 | $9.60 | $12.19 | 3,200 | — | — |
| 2016-06-28 | $10.20 | $12.95 | 2,700 | — | — |
| 2016-06-27 | $9.62 | $12.21 | 2,800 | — | — |
| 2016-06-24 | $9.40 | $11.93 | 200 | — | — |
| 2016-06-23 | $10.00 | $12.69 | 7,300 | — | — |
| 2016-06-22 | $10.19 | $12.93 | 400 | — | — |
| 2016-06-21 | $10.13 | $12.86 | 200 | — | — |
| 2016-06-20 | $9.97 | $12.65 | 1,000 | — | — |
| 2016-06-17 | $10.26 | $13.02 | 10,400 | — | — |
| 2016-06-16 | $9.62 | $12.21 | 800 | — | — |
| 2016-06-15 | $9.55 | $12.12 | 2,200 | — | — |
| 2016-06-14 | $9.60 | $12.19 | 7,200 | — | — |
| 2016-06-13 | $9.70 | $12.31 | 2,400 | — | — |
| 2016-06-10 | $10.00 | $12.69 | 1,600 | — | — |
| 2016-06-09 | $9.83 | $12.48 | 400 | — | — |
| 2016-06-08 | $9.94 | $12.62 | 10,700 | — | — |
| 2016-06-07 | $9.75 | $12.38 | 1,800 | — | — |
| 2016-06-06 | $9.29 | $11.79 | 2,000 | — | — |
| 2016-06-03 | $9.20 | $11.68 | 0 | — | — |
| 2016-06-02 | $9.20 | $11.68 | 2,000 | — | — |
| 2016-06-01 | $9.50 | $12.06 | 500 | — | — |
| 2016-05-31 | $9.73 | $12.35 | 0 | — | — |
| 2016-05-27 | $9.73 | $12.35 | 2,100 | — | — |
| 2016-05-26 | $9.94 | $12.62 | 0 | — | — |
| 2016-05-25 | $9.94 | $12.62 | 1,400 | — | — |
| 2016-05-24 | $10.03 | $12.73 | 7,000 | — | — |
| 2016-05-23 | $9.50 | $12.06 | 1,500 | — | — |
| 2016-05-20 | $9.81 | $12.45 | 1,200 | — | — |
| 2016-05-19 | $9.80 | $12.44 | 14,500 | — | — |
| 2016-05-18 | $10.26 | $13.02 | 1,100 | — | — |
| 2016-05-17 | $10.07 | $12.78 | 1,700 | — | — |
| 2016-05-16 | $10.20 | $12.95 | 0 | — | — |
| 2016-05-13 | $10.20 | $12.95 | 700 | — | — |
| 2016-05-12 | $9.99 | $12.68 | 500 | — | — |
| 2016-05-11 | $10.41 | $13.21 | 400 | — | — |
| 2016-05-10 | $10.41 | $13.21 | 1,500 | — | — |
| 2016-05-09 | $10.50 | $13.33 | 0 | — | — |
| 2016-05-06 | $10.50 | $13.33 | 0 | — | — |
| 2016-05-05 | $10.50 | $13.33 | 0 | — | — |
| 2016-05-04 | $10.50 | $13.33 | 300 | — | — |
| 2016-05-03 | $10.59 | $13.44 | 0 | — | — |
| 2016-05-02 | $10.59 | $13.44 | 800 | — | — |
| 2016-04-29 | $10.67 | $13.54 | 1,600 | — | — |
| 2016-04-28 | $10.78 | $13.68 | 1,200 | — | — |
| 2016-04-27 | $10.50 | $13.33 | 0 | — | — |
| 2016-04-26 | $10.50 | $13.33 | 1,100 | — | — |
| 2016-04-25 | $10.25 | $13.01 | 0 | — | — |
| 2016-04-22 | $10.25 | $13.01 | 300 | — | — |
| 2016-04-21 | $10.13 | $12.86 | 500 | — | — |
| 2016-04-20 | $9.81 | $12.45 | 1,800 | — | — |
| 2016-04-19 | $10.43 | $13.24 | 1,200 | — | — |
| 2016-04-18 | $9.89 | $12.55 | 1,300 | — | — |
| 2016-04-15 | $10.12 | $12.85 | 800 | — | — |
| 2016-04-14 | $10.02 | $12.72 | 12,900 | — | — |
| 2016-04-13 | $10.56 | $13.40 | 6,800 | — | — |
| 2016-04-12 | $10.75 | $13.64 | 300 | — | — |
| 2016-04-11 | $10.65 | $13.52 | 400 | — | — |
| 2016-04-08 | $10.51 | $13.34 | 600 | — | — |
| 2016-04-07 | $11.00 | $13.96 | 5,800 | — | — |
| 2016-04-06 | $10.81 | $13.72 | 1,300 | — | — |
| 2016-04-05 | $10.49 | $13.31 | 800 | — | — |
| 2016-04-04 | $9.09 | $11.54 | 0 | — | — |
| 2016-04-01 | $9.09 | $11.54 | 2,300 | — | — |
| 2016-03-31 | $9.29 | $11.79 | 2,500 | — | — |
| 2016-03-30 | $8.83 | $11.21 | 4,200 | — | — |
| 2016-03-29 | $8.01 | $10.17 | 1,200 | — | — |
| 2016-03-28 | $8.25 | $10.47 | 100 | — | — |
| 2016-03-24 | $8.70 | $11.04 | 400 | — | — |
| 2016-03-23 | $8.70 | $11.04 | 1,400 | — | — |
| 2016-03-22 | $8.94 | $11.35 | 1,500 | — | — |
| 2016-03-21 | $9.15 | $11.61 | 2,900 | — | — |
| 2016-03-18 | $9.45 | $11.99 | 100 | — | — |
| 2016-03-17 | $9.29 | $11.79 | 4,500 | — | — |
| 2016-03-16 | $9.58 | $12.16 | 0 | — | — |
| 2016-03-15 | $9.58 | $12.16 | 0 | — | — |
| 2016-03-14 | $9.58 | $12.16 | 1,100 | — | — |
| 2016-03-11 | $9.55 | $12.12 | 0 | — | — |
| 2016-03-10 | $9.55 | $12.12 | 200 | — | — |
| 2016-03-09 | $9.25 | $11.74 | 400 | — | — |
| 2016-03-08 | $9.40 | $11.93 | 400 | — | — |
| 2016-03-07 | $9.99 | $12.68 | 800 | — | — |
| 2016-03-04 | $9.82 | $12.46 | 6,100 | — | — |
| 2016-03-03 | $8.40 | $10.66 | 500 | — | — |
| 2016-03-02 | $8.38 | $10.64 | 200 | — | — |
| 2016-03-01 | $8.30 | $10.54 | 0 | — | — |
| 2016-02-29 | $8.30 | $10.54 | 600 | — | — |
| 2016-02-26 | $8.40 | $10.66 | 1,400 | — | — |
| 2016-02-25 | $8.43 | $10.70 | 1,400 | — | — |
| 2016-02-24 | $8.00 | $10.15 | 100 | — | — |
| 2016-02-23 | $8.35 | $10.60 | 1,700 | — | — |
| 2016-02-22 | $8.38 | $10.64 | 200 | — | — |
| 2016-02-19 | $8.16 | $10.36 | 700 | — | — |
| 2016-02-18 | $7.89 | $10.01 | 100 | — | — |
| 2016-02-17 | $7.87 | $9.99 | 5,400 | — | — |
| 2016-02-16 | $7.92 | $10.05 | 300 | — | — |
| 2016-02-12 | $7.91 | $10.04 | 200 | — | — |
| 2016-02-11 | $8.45 | $10.73 | 0 | — | — |
| 2016-02-10 | $8.45 | $10.73 | 1,400 | — | — |
| 2016-02-09 | $8.47 | $10.75 | 500 | — | — |
| 2016-02-08 | $8.35 | $10.60 | 19,500 | — | — |
| 2016-02-05 | $8.05 | $10.22 | 800 | — | — |
| 2016-02-04 | $7.88 | $10.00 | 300 | — | — |
| 2016-02-03 | $7.70 | $9.77 | 500 | — | — |
| 2016-02-02 | $7.98 | $10.13 | 300 | — | — |
| 2016-02-01 | $7.75 | $9.84 | 5,000 | — | — |
| 2016-01-29 | $7.75 | $9.84 | 5,200 | — | — |
| 2016-01-28 | $7.58 | $9.62 | 5,000 | — | — |
| 2016-01-27 | $7.93 | $10.07 | 2,100 | — | — |
| 2016-01-26 | $7.88 | $10.00 | 900 | — | — |
| 2016-01-25 | $8.02 | $10.18 | 33,700 | — | — |
| 2016-01-22 | $8.15 | $10.34 | 1,600 | — | — |
| 2016-01-21 | $7.61 | $9.66 | 11,500 | — | — |
| 2016-01-20 | $8.02 | $10.18 | 8,200 | — | — |
| 2016-01-19 | $7.97 | $10.12 | 900 | — | — |
| 2016-01-15 | $7.83 | $9.94 | 2,000 | — | — |
| 2016-01-14 | $7.85 | $9.96 | 1,500 | — | — |
| 2016-01-13 | $7.93 | $10.07 | 3,200 | — | — |
| 2016-01-12 | $8.10 | $10.28 | 3,900 | — | — |
| 2016-01-11 | $8.16 | $10.36 | 5,200 | — | — |
| 2016-01-08 | $7.87 | $9.99 | 6,900 | — | — |
| 2016-01-07 | $8.99 | $11.41 | 1,000 | — | — |
| 2016-01-06 | $9.05 | $11.49 | 500 | — | — |
| 2016-01-05 | $9.51 | $12.07 | 5,300 | — | — |
| 2016-01-04 | $10.08 | $12.79 | 6,100 | — | — |