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 | $6.62 | $60.64 | 147,600 | — | — |
| 2016-12-29 | $6.66 | $61.00 | 143,300 | — | — |
| 2016-12-28 | $6.80 | $62.28 | 100,100 | — | — |
| 2016-12-27 | $6.74 | $61.16 | 143,900 | — | — |
| 2016-12-23 | $6.69 | $60.70 | 142,800 | — | — |
| 2016-12-22 | $6.79 | $61.61 | 164,700 | — | — |
| 2016-12-21 | $6.73 | $61.07 | 292,700 | — | — |
| 2016-12-20 | $6.55 | $59.43 | 254,100 | — | — |
| 2016-12-19 | $6.64 | $60.25 | 457,300 | — | — |
| 2016-12-16 | $6.32 | $57.35 | 89,800 | — | — |
| 2016-12-15 | $6.37 | $57.80 | 177,200 | — | — |
| 2016-12-14 | $6.26 | $56.80 | 186,000 | — | — |
| 2016-12-13 | $6.43 | $58.34 | 102,400 | — | — |
| 2016-12-12 | $6.56 | $59.52 | 195,300 | — | — |
| 2016-12-09 | $6.65 | $60.34 | 225,700 | — | — |
| 2016-12-08 | $6.55 | $59.43 | 222,900 | — | — |
| 2016-12-07 | $6.60 | $59.89 | 268,400 | — | — |
| 2016-12-06 | $6.36 | $57.71 | 121,000 | — | — |
| 2016-12-05 | $6.51 | $59.07 | 249,800 | — | — |
| 2016-12-02 | $6.35 | $57.62 | 147,100 | — | — |
| 2016-12-01 | $6.30 | $57.16 | 222,500 | — | — |
| 2016-11-30 | $6.02 | $54.62 | 341,800 | — | — |
| 2016-11-29 | $5.94 | $53.90 | 312,800 | — | — |
| 2016-11-28 | $6.13 | $55.62 | 165,700 | — | — |
| 2016-11-25 | $6.17 | $55.54 | 46,700 | — | — |
| 2016-11-23 | $6.38 | $57.43 | 80,300 | — | — |
| 2016-11-22 | $6.37 | $57.34 | 284,700 | — | — |
| 2016-11-21 | $6.54 | $58.87 | 225,600 | — | — |
| 2016-11-18 | $6.19 | $55.72 | 231,800 | — | — |
| 2016-11-17 | $5.92 | $53.29 | 112,400 | — | — |
| 2016-11-16 | $6.20 | $55.81 | 171,000 | — | — |
| 2016-11-15 | $5.99 | $53.92 | 129,500 | — | — |
| 2016-11-14 | $5.77 | $51.94 | 101,200 | — | — |
| 2016-11-11 | $5.69 | $51.22 | 118,400 | — | — |
| 2016-11-10 | $5.96 | $53.65 | 94,000 | — | — |
| 2016-11-09 | $5.77 | $51.94 | 316,600 | — | — |
| 2016-11-08 | $5.69 | $51.22 | 111,500 | — | — |
| 2016-11-07 | $6.03 | $54.28 | 103,000 | — | — |
| 2016-11-04 | $6.11 | $55.00 | 61,900 | — | — |
| 2016-11-03 | $6.11 | $55.00 | 136,300 | — | — |
| 2016-11-02 | $6.02 | $54.19 | 135,100 | — | — |
| 2016-11-01 | $6.19 | $55.72 | 92,200 | — | — |
| 2016-10-31 | $6.27 | $56.44 | 61,000 | — | — |
| 2016-10-28 | $6.35 | $57.16 | 88,800 | — | — |
| 2016-10-27 | $6.42 | $57.79 | 131,200 | — | — |
| 2016-10-26 | $6.40 | $57.13 | 179,400 | — | — |
| 2016-10-25 | $6.48 | $57.85 | 132,100 | — | — |
| 2016-10-24 | $6.42 | $57.31 | 262,800 | — | — |
| 2016-10-21 | $6.99 | $62.40 | 216,200 | — | — |
| 2016-10-20 | $6.84 | $61.06 | 174,700 | — | — |
| 2016-10-19 | $6.91 | $61.69 | 402,200 | — | — |
| 2016-10-18 | $6.61 | $59.01 | 244,300 | — | — |
| 2016-10-17 | $6.16 | $54.99 | 251,400 | — | — |
| 2016-10-14 | $6.02 | $53.74 | 351,300 | — | — |
| 2016-10-13 | $6.07 | $54.19 | 503,200 | — | — |
| 2016-10-12 | $6.08 | $54.28 | 275,200 | — | — |
| 2016-10-11 | $6.02 | $53.74 | 212,700 | — | — |
| 2016-10-10 | $6.04 | $53.92 | 362,600 | — | — |
| 2016-10-07 | $6.07 | $54.19 | 176,800 | — | — |
| 2016-10-06 | $6.05 | $54.01 | 49,200 | — | — |
| 2016-10-05 | $6.12 | $54.63 | 58,700 | — | — |
| 2016-10-04 | $5.95 | $53.12 | 122,900 | — | — |
| 2016-10-03 | $6.03 | $53.83 | 110,200 | — | — |
| 2016-09-30 | $5.90 | $52.67 | 102,900 | — | — |
| 2016-09-29 | $6.34 | $56.60 | 153,500 | — | — |
| 2016-09-28 | $6.05 | $54.01 | 60,300 | — | — |
| 2016-09-27 | $5.86 | $51.96 | 99,800 | — | — |
| 2016-09-26 | $5.90 | $52.31 | 135,200 | — | — |
| 2016-09-23 | $5.96 | $52.84 | 81,200 | — | — |
| 2016-09-22 | $5.85 | $51.87 | 150,900 | — | — |
| 2016-09-21 | $6.06 | $53.73 | 282,500 | — | — |
| 2016-09-20 | $5.98 | $53.02 | 232,200 | — | — |
| 2016-09-19 | $5.53 | $49.03 | 69,600 | — | — |
| 2016-09-16 | $5.33 | $47.26 | 84,600 | — | — |
| 2016-09-15 | $5.27 | $46.72 | 132,200 | — | — |
| 2016-09-14 | $5.41 | $47.97 | 111,000 | — | — |
| 2016-09-13 | $5.63 | $49.92 | 91,500 | — | — |
| 2016-09-12 | $5.81 | $51.51 | 81,800 | — | — |
| 2016-09-09 | $5.75 | $50.98 | 93,400 | — | — |
| 2016-09-08 | $6.02 | $53.37 | 164,100 | — | — |
| 2016-09-07 | $5.70 | $50.54 | 67,800 | — | — |
| 2016-09-06 | $5.68 | $50.36 | 64,800 | — | — |
| 2016-09-02 | $5.74 | $50.89 | 75,200 | — | — |
| 2016-09-01 | $5.86 | $51.96 | 59,000 | — | — |
| 2016-08-31 | $5.98 | $53.02 | 85,900 | — | — |
| 2016-08-30 | $6.28 | $55.68 | 60,100 | — | — |
| 2016-08-29 | $6.37 | $56.48 | 71,900 | — | — |
| 2016-08-26 | $6.26 | $55.34 | 49,100 | — | — |
| 2016-08-25 | $6.42 | $56.76 | 43,400 | — | — |
| 2016-08-24 | $6.32 | $55.87 | 57,500 | — | — |
| 2016-08-23 | $6.32 | $55.87 | 43,000 | — | — |
| 2016-08-22 | $6.18 | $54.64 | 62,100 | — | — |
| 2016-08-19 | $6.36 | $56.23 | 29,400 | — | — |
| 2016-08-18 | $6.47 | $57.20 | 140,700 | — | — |
| 2016-08-17 | $6.23 | $55.08 | 34,600 | — | — |
| 2016-08-16 | $6.19 | $54.72 | 2,027,900 | — | — |
| 2016-08-15 | $6.24 | $55.17 | 42,600 | — | — |
| 2016-08-12 | $6.18 | $54.64 | 35,700 | — | — |
| 2016-08-11 | $6.09 | $53.84 | 41,200 | — | — |
| 2016-08-10 | $6.14 | $54.28 | 20,400 | — | — |
| 2016-08-09 | $6.22 | $54.99 | 40,300 | — | — |
| 2016-08-08 | $6.35 | $56.14 | 99,800 | — | — |
| 2016-08-05 | $6.06 | $53.57 | 47,800 | — | — |
| 2016-08-04 | $5.90 | $52.16 | 60,700 | — | — |
| 2016-08-03 | $6.01 | $53.13 | 83,200 | — | — |
| 2016-08-02 | $5.98 | $52.87 | 105,700 | — | — |
| 2016-08-01 | $6.14 | $54.28 | 106,400 | — | — |
| 2016-07-29 | $6.50 | $57.46 | 139,900 | — | — |
| 2016-07-28 | $6.61 | $58.44 | 57,500 | — | — |
| 2016-07-27 | $6.64 | $58.70 | 51,100 | — | — |
| 2016-07-26 | $6.53 | $57.48 | 54,100 | — | — |
| 2016-07-25 | $6.43 | $56.60 | 55,900 | — | — |
| 2016-07-22 | $6.61 | $58.19 | 42,500 | — | — |
| 2016-07-21 | $6.71 | $59.07 | 48,500 | — | — |
| 2016-07-20 | $6.71 | $59.07 | 44,500 | — | — |
| 2016-07-19 | $6.73 | $59.24 | 115,100 | — | — |
| 2016-07-18 | $6.65 | $58.54 | 124,500 | — | — |
| 2016-07-15 | $6.85 | $60.30 | 38,000 | — | — |
| 2016-07-14 | $6.99 | $61.53 | 36,000 | — | — |
| 2016-07-13 | $7.06 | $62.15 | 40,200 | — | — |
| 2016-07-12 | $7.30 | $64.26 | 43,900 | — | — |
| 2016-07-11 | $7.21 | $63.47 | 67,000 | — | — |
| 2016-07-08 | $7.28 | $64.08 | 75,000 | — | — |
| 2016-07-07 | $7.28 | $64.08 | 94,000 | — | — |
| 2016-07-06 | $7.17 | $63.12 | 30,300 | — | — |
| 2016-07-05 | $7.02 | $61.80 | 113,900 | — | — |
| 2016-07-01 | $7.26 | $63.91 | 54,300 | — | — |
| 2016-06-30 | $7.27 | $64.00 | 86,000 | — | — |
| 2016-06-29 | $7.38 | $64.96 | 80,400 | — | — |
| 2016-06-28 | $7.29 | $64.17 | 60,400 | — | — |
| 2016-06-27 | $6.91 | $60.80 | 85,300 | — | — |
| 2016-06-24 | $7.20 | $63.35 | 127,500 | — | — |
| 2016-06-23 | $7.28 | $64.06 | 163,100 | — | — |
| 2016-06-22 | $7.26 | $63.88 | 50,000 | — | — |
| 2016-06-21 | $7.25 | $63.79 | 78,200 | — | — |
| 2016-06-20 | $7.35 | $64.67 | 61,500 | — | — |
| 2016-06-17 | $7.45 | $65.55 | 72,000 | — | — |
| 2016-06-16 | $7.10 | $62.47 | 46,900 | — | — |
| 2016-06-15 | $6.93 | $60.98 | 43,700 | — | — |
| 2016-06-14 | $6.91 | $60.80 | 52,500 | — | — |
| 2016-06-13 | $6.86 | $60.36 | 91,100 | — | — |
| 2016-06-10 | $6.92 | $60.89 | 187,900 | — | — |
| 2016-06-09 | $7.14 | $62.82 | 118,100 | — | — |
| 2016-06-08 | $7.14 | $62.82 | 87,800 | — | — |
| 2016-06-07 | $7.39 | $65.02 | 60,900 | — | — |
| 2016-06-06 | $7.40 | $65.11 | 74,000 | — | — |
| 2016-06-03 | $7.31 | $64.32 | 59,200 | — | — |
| 2016-06-02 | $7.37 | $64.85 | 70,900 | — | — |
| 2016-06-01 | $7.34 | $64.58 | 94,300 | — | — |
| 2016-05-31 | $7.01 | $61.68 | 97,600 | — | — |
| 2016-05-27 | $6.95 | $61.15 | 53,200 | — | — |
| 2016-05-26 | $6.69 | $58.87 | 131,700 | — | — |
| 2016-05-25 | $6.55 | $57.61 | 82,200 | — | — |
| 2016-05-24 | $6.53 | $57.43 | 61,300 | — | — |
| 2016-05-23 | $6.41 | $56.38 | 76,400 | — | — |
| 2016-05-20 | $6.28 | $55.23 | 60,800 | — | — |
| 2016-05-19 | $6.27 | $55.14 | 67,200 | — | — |
| 2016-05-18 | $6.25 | $54.97 | 85,900 | — | — |
| 2016-05-17 | $6.26 | $55.06 | 67,700 | — | — |
| 2016-05-16 | $6.22 | $54.70 | 100,500 | — | — |
| 2016-05-13 | $6.11 | $53.74 | 131,000 | — | — |
| 2016-05-12 | $6.20 | $54.53 | 72,900 | — | — |
| 2016-05-11 | $6.44 | $56.64 | 59,200 | — | — |
| 2016-05-10 | $6.21 | $54.62 | 127,200 | — | — |
| 2016-05-09 | $6.15 | $54.09 | 105,000 | — | — |
| 2016-05-06 | $6.53 | $57.43 | 45,900 | — | — |
| 2016-05-05 | $6.56 | $57.70 | 61,000 | — | — |
| 2016-05-04 | $6.49 | $57.08 | 43,100 | — | — |
| 2016-05-03 | $6.57 | $57.78 | 88,000 | — | — |
| 2016-05-02 | $6.50 | $57.17 | 57,500 | — | — |
| 2016-04-29 | $6.91 | $60.77 | 172,000 | — | — |
| 2016-04-28 | $6.55 | $57.61 | 94,400 | — | — |
| 2016-04-27 | $6.56 | $57.70 | 89,100 | — | — |
| 2016-04-26 | $6.42 | $56.43 | 82,200 | — | — |
| 2016-04-25 | $6.31 | $55.46 | 131,600 | — | — |
| 2016-04-22 | $6.35 | $55.81 | 66,600 | — | — |
| 2016-04-21 | $6.23 | $54.76 | 142,100 | — | — |
| 2016-04-20 | $6.08 | $53.44 | 49,700 | — | — |
| 2016-04-19 | $5.97 | $52.47 | 123,200 | — | — |
| 2016-04-18 | $5.46 | $47.99 | 60,800 | — | — |
| 2016-04-15 | $5.38 | $47.29 | 65,800 | — | — |
| 2016-04-14 | $5.37 | $47.20 | 64,100 | — | — |
| 2016-04-13 | $5.39 | $47.38 | 73,500 | — | — |
| 2016-04-12 | $5.54 | $48.69 | 153,600 | — | — |
| 2016-04-11 | $5.13 | $45.09 | 50,800 | — | — |
| 2016-04-08 | $5.13 | $45.09 | 89,400 | — | — |
| 2016-04-07 | $5.03 | $44.21 | 59,800 | — | — |
| 2016-04-06 | $4.95 | $43.51 | 44,900 | — | — |
| 2016-04-05 | $4.91 | $43.16 | 53,500 | — | — |
| 2016-04-04 | $5.04 | $44.30 | 154,600 | — | — |
| 2016-04-01 | $5.11 | $44.91 | 75,000 | — | — |
| 2016-03-31 | $5.15 | $45.27 | 67,500 | — | — |
| 2016-03-30 | $5.09 | $44.74 | 52,300 | — | — |
| 2016-03-29 | $4.98 | $43.77 | 85,000 | — | — |
| 2016-03-28 | $5.09 | $44.70 | 78,000 | — | — |
| 2016-03-24 | $5.17 | $45.41 | 214,700 | — | — |
| 2016-03-23 | $5.14 | $45.14 | 65,900 | — | — |
| 2016-03-22 | $5.16 | $45.32 | 77,700 | — | — |
| 2016-03-21 | $5.12 | $44.97 | 290,200 | — | — |
| 2016-03-18 | $5.17 | $45.41 | 150,500 | — | — |
| 2016-03-17 | $5.09 | $44.70 | 176,300 | — | — |
| 2016-03-16 | $5.10 | $44.79 | 40,500 | — | — |
| 2016-03-15 | $5.00 | $43.91 | 37,000 | — | — |
| 2016-03-14 | $5.17 | $45.41 | 116,100 | — | — |
| 2016-03-11 | $4.94 | $43.39 | 131,500 | — | — |
| 2016-03-10 | $5.11 | $44.88 | 71,500 | — | — |
| 2016-03-09 | $5.07 | $44.53 | 227,700 | — | — |
| 2016-03-08 | $4.96 | $43.56 | 197,900 | — | — |
| 2016-03-07 | $5.36 | $47.07 | 132,700 | — | — |
| 2016-03-04 | $5.55 | $48.74 | 212,600 | — | — |
| 2016-03-03 | $5.11 | $44.88 | 116,500 | — | — |
| 2016-03-02 | $4.91 | $43.12 | 57,800 | — | — |
| 2016-03-01 | $4.85 | $42.60 | 46,200 | — | — |
| 2016-02-29 | $4.79 | $42.07 | 63,500 | — | — |
| 2016-02-26 | $4.78 | $41.98 | 79,600 | — | — |
| 2016-02-25 | $5.00 | $43.91 | 108,100 | — | — |
| 2016-02-24 | $4.69 | $41.03 | 46,300 | — | — |
| 2016-02-23 | $4.63 | $40.51 | 75,300 | — | — |
| 2016-02-22 | $4.82 | $42.17 | 46,700 | — | — |
| 2016-02-19 | $4.76 | $41.64 | 67,000 | — | — |
| 2016-02-18 | $4.94 | $43.22 | 63,300 | — | — |
| 2016-02-17 | $5.12 | $44.79 | 274,500 | — | — |
| 2016-02-16 | $4.80 | $41.99 | 87,000 | — | — |
| 2016-02-12 | $4.76 | $41.64 | 101,700 | — | — |
| 2016-02-11 | $4.43 | $38.76 | 109,000 | — | — |
| 2016-02-10 | $4.45 | $38.93 | 44,600 | — | — |
| 2016-02-09 | $4.45 | $38.93 | 88,400 | — | — |
| 2016-02-08 | $4.58 | $40.07 | 84,000 | — | — |
| 2016-02-05 | $4.66 | $40.77 | 108,500 | — | — |
| 2016-02-04 | $4.74 | $41.47 | 77,500 | — | — |
| 2016-02-03 | $4.76 | $41.64 | 115,900 | — | — |
| 2016-02-02 | $4.54 | $39.72 | 198,700 | — | — |
| 2016-02-01 | $5.28 | $46.19 | 380,800 | — | — |
| 2016-01-29 | $6.22 | $54.42 | 299,300 | — | — |
| 2016-01-28 | $5.06 | $44.27 | 122,900 | — | — |
| 2016-01-27 | $4.82 | $42.17 | 131,100 | — | — |
| 2016-01-26 | $4.40 | $38.36 | 74,300 | — | — |
| 2016-01-25 | $4.21 | $36.70 | 108,300 | — | — |
| 2016-01-22 | $4.60 | $40.10 | 107,300 | — | — |
| 2016-01-21 | $4.50 | $39.23 | 83,000 | — | — |
| 2016-01-20 | $4.27 | $37.22 | 240,300 | — | — |
| 2016-01-19 | $4.50 | $39.23 | 107,400 | — | — |
| 2016-01-15 | $4.67 | $40.71 | 109,200 | — | — |
| 2016-01-14 | $4.54 | $39.58 | 123,300 | — | — |
| 2016-01-13 | $4.35 | $37.92 | 161,700 | — | — |
| 2016-01-12 | $4.49 | $39.14 | 180,600 | — | — |
| 2016-01-11 | $4.73 | $41.23 | 178,800 | — | — |
| 2016-01-08 | $5.13 | $44.72 | 234,900 | — | — |
| 2016-01-07 | $4.90 | $42.71 | 542,400 | — | — |
| 2016-01-06 | $4.32 | $37.66 | 162,100 | — | — |
| 2016-01-05 | $4.37 | $38.09 | 168,300 | — | — |
| 2016-01-04 | $4.37 | $38.09 | 157,800 | — | — |