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
- 1973-05-03 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 | $15.43 | $37.83 | 33,200 | — | — |
| 2016-12-29 | $15.52 | $38.05 | 31,200 | — | — |
| 2016-12-28 | $15.50 | $38.00 | 16,800 | — | — |
| 2016-12-27 | $16.08 | $39.42 | 24,300 | — | — |
| 2016-12-23 | $16.06 | $39.37 | 13,700 | — | — |
| 2016-12-22 | $15.84 | $38.83 | 25,900 | — | — |
| 2016-12-21 | $15.73 | $38.56 | 41,600 | — | — |
| 2016-12-20 | $16.10 | $39.47 | 26,000 | — | — |
| 2016-12-19 | $15.54 | $38.10 | 35,500 | — | — |
| 2016-12-16 | $15.21 | $37.29 | 61,700 | — | — |
| 2016-12-15 | $15.11 | $37.04 | 138,900 | — | — |
| 2016-12-14 | $14.57 | $35.72 | 38,000 | — | — |
| 2016-12-13 | $14.66 | $35.94 | 148,500 | — | — |
| 2016-12-12 | $15.19 | $37.24 | 196,300 | — | — |
| 2016-12-09 | $16.41 | $40.23 | 361,800 | — | — |
| 2016-12-08 | $16.46 | $40.35 | 135,100 | — | — |
| 2016-12-07 | $15.98 | $39.17 | 259,100 | — | — |
| 2016-12-06 | $14.42 | $35.35 | 180,800 | — | — |
| 2016-12-05 | $13.60 | $33.34 | 234,300 | — | — |
| 2016-12-02 | $12.74 | $31.23 | 234,700 | — | — |
| 2016-12-01 | $13.05 | $31.99 | 271,400 | — | — |
| 2016-11-30 | $12.80 | $31.38 | 117,800 | — | — |
| 2016-11-29 | $12.43 | $30.47 | 101,600 | — | — |
| 2016-11-28 | $12.00 | $29.42 | 6,100 | — | — |
| 2016-11-25 | $12.04 | $29.52 | 7,000 | — | — |
| 2016-11-23 | $12.08 | $29.61 | 31,300 | — | — |
| 2016-11-22 | $12.20 | $29.91 | 10,800 | — | — |
| 2016-11-21 | $11.73 | $28.76 | 3,500 | — | — |
| 2016-11-18 | $11.61 | $28.46 | 20,100 | — | — |
| 2016-11-17 | $11.29 | $27.68 | 13,400 | — | — |
| 2016-11-16 | $11.44 | $28.05 | 12,300 | — | — |
| 2016-11-15 | $11.31 | $27.73 | 13,900 | — | — |
| 2016-11-14 | $11.85 | $29.05 | 8,200 | — | — |
| 2016-11-11 | $11.95 | $29.30 | 21,500 | — | — |
| 2016-11-10 | $11.66 | $28.58 | 72,800 | — | — |
| 2016-11-09 | $12.51 | $30.67 | 39,000 | — | — |
| 2016-11-08 | $11.31 | $27.73 | 8,500 | — | — |
| 2016-11-07 | $11.39 | $27.92 | 13,500 | — | — |
| 2016-11-04 | $11.32 | $27.75 | 10,800 | — | — |
| 2016-11-03 | $11.27 | $27.63 | 8,500 | — | — |
| 2016-11-02 | $11.44 | $28.05 | 8,300 | — | — |
| 2016-11-01 | $11.45 | $28.07 | 19,000 | — | — |
| 2016-10-31 | $11.57 | $28.36 | 32,300 | — | — |
| 2016-10-28 | $11.52 | $28.24 | 7,300 | — | — |
| 2016-10-27 | $11.49 | $28.17 | 20,800 | — | — |
| 2016-10-26 | $11.79 | $28.90 | 34,600 | — | — |
| 2016-10-25 | $12.09 | $29.64 | 32,500 | — | — |
| 2016-10-24 | $12.72 | $31.18 | 18,200 | — | — |
| 2016-10-21 | $12.79 | $31.35 | 11,600 | — | — |
| 2016-10-20 | $12.54 | $30.74 | 21,600 | — | — |
| 2016-10-19 | $12.48 | $30.59 | 47,600 | — | — |
| 2016-10-18 | $12.45 | $30.52 | 12,100 | — | — |
| 2016-10-17 | $12.85 | $31.50 | 20,900 | — | — |
| 2016-10-14 | $12.74 | $31.23 | 52,600 | — | — |
| 2016-10-13 | $11.88 | $29.12 | 13,300 | — | — |
| 2016-10-12 | $12.05 | $29.54 | 46,300 | — | — |
| 2016-10-11 | $11.85 | $29.05 | 77,000 | — | — |
| 2016-10-10 | $13.07 | $32.04 | 17,100 | — | — |
| 2016-10-07 | $13.02 | $31.92 | 16,300 | — | — |
| 2016-10-06 | $13.40 | $32.85 | 9,100 | — | — |
| 2016-10-05 | $13.41 | $32.87 | 9,000 | — | — |
| 2016-10-04 | $13.25 | $32.48 | 48,000 | — | — |
| 2016-10-03 | $12.97 | $31.80 | 73,400 | — | — |
| 2016-09-30 | $13.69 | $33.56 | 36,400 | — | — |
| 2016-09-29 | $12.77 | $31.31 | 40,300 | — | — |
| 2016-09-28 | $12.63 | $30.96 | 28,200 | — | — |
| 2016-09-27 | $12.67 | $31.06 | 37,000 | — | — |
| 2016-09-26 | $12.64 | $30.99 | 15,500 | — | — |
| 2016-09-23 | $12.65 | $31.01 | 38,100 | — | — |
| 2016-09-22 | $12.21 | $29.93 | 7,400 | — | — |
| 2016-09-21 | $12.24 | $30.01 | 28,900 | — | — |
| 2016-09-20 | $12.23 | $29.98 | 27,400 | — | — |
| 2016-09-19 | $12.28 | $30.10 | 14,000 | — | — |
| 2016-09-16 | $12.17 | $29.83 | 35,600 | — | — |
| 2016-09-15 | $12.04 | $29.52 | 17,000 | — | — |
| 2016-09-14 | $11.92 | $29.22 | 16,300 | — | — |
| 2016-09-13 | $11.90 | $29.17 | 43,200 | — | — |
| 2016-09-12 | $11.91 | $29.20 | 67,300 | — | — |
| 2016-09-09 | $11.66 | $28.58 | 42,500 | — | — |
| 2016-09-08 | $11.55 | $28.31 | 77,700 | — | — |
| 2016-09-07 | $11.66 | $28.58 | 33,300 | — | — |
| 2016-09-06 | $11.95 | $29.30 | 56,900 | — | — |
| 2016-09-02 | $11.99 | $29.39 | 47,800 | — | — |
| 2016-09-01 | $11.98 | $29.37 | 35,700 | — | — |
| 2016-08-31 | $12.00 | $29.42 | 49,900 | — | — |
| 2016-08-30 | $12.20 | $29.91 | 69,100 | — | — |
| 2016-08-29 | $11.35 | $27.82 | 38,400 | — | — |
| 2016-08-26 | $11.23 | $27.53 | 26,800 | — | — |
| 2016-08-25 | $11.15 | $27.33 | 26,400 | — | — |
| 2016-08-24 | $11.40 | $27.95 | 125,600 | — | — |
| 2016-08-23 | $10.59 | $25.96 | 38,700 | — | — |
| 2016-08-22 | $10.04 | $24.61 | 62,200 | — | — |
| 2016-08-19 | $10.11 | $24.78 | 21,900 | — | — |
| 2016-08-18 | $9.81 | $24.05 | 17,200 | — | — |
| 2016-08-17 | $9.83 | $24.10 | 8,800 | — | — |
| 2016-08-16 | $9.85 | $24.15 | 23,400 | — | — |
| 2016-08-15 | $10.33 | $25.32 | 17,600 | — | — |
| 2016-08-12 | $9.85 | $24.15 | 23,000 | — | — |
| 2016-08-11 | $10.10 | $24.76 | 32,000 | — | — |
| 2016-08-10 | $10.46 | $25.64 | 68,800 | — | — |
| 2016-08-09 | $10.27 | $25.18 | 38,200 | — | — |
| 2016-08-08 | $10.43 | $25.57 | 68,000 | — | — |
| 2016-08-05 | $9.87 | $24.20 | 12,900 | — | — |
| 2016-08-04 | $10.05 | $24.64 | 19,100 | — | — |
| 2016-08-03 | $9.57 | $23.46 | 5,600 | — | — |
| 2016-08-02 | $9.41 | $23.07 | 25,900 | — | — |
| 2016-08-01 | $9.61 | $23.56 | 87,200 | — | — |
| 2016-07-29 | $9.22 | $22.60 | 1,900 | — | — |
| 2016-07-28 | $9.21 | $22.58 | 6,800 | — | — |
| 2016-07-27 | $9.23 | $22.63 | 4,900 | — | — |
| 2016-07-26 | $9.19 | $22.53 | 9,100 | — | — |
| 2016-07-25 | $9.06 | $22.21 | 9,300 | — | — |
| 2016-07-22 | $9.19 | $22.53 | 8,300 | — | — |
| 2016-07-21 | $9.23 | $22.63 | 11,100 | — | — |
| 2016-07-20 | $9.25 | $22.68 | 12,900 | — | — |
| 2016-07-19 | $9.13 | $22.38 | 14,700 | — | — |
| 2016-07-18 | $9.24 | $22.65 | 46,500 | — | — |
| 2016-07-15 | $9.10 | $22.31 | 13,100 | — | — |
| 2016-07-14 | $9.17 | $22.48 | 16,300 | — | — |
| 2016-07-13 | $9.22 | $22.60 | 14,100 | — | — |
| 2016-07-12 | $9.28 | $22.75 | 23,800 | — | — |
| 2016-07-11 | $9.25 | $22.68 | 26,800 | — | — |
| 2016-07-08 | $9.09 | $22.28 | 23,800 | — | — |
| 2016-07-07 | $9.22 | $22.60 | 21,800 | — | — |
| 2016-07-06 | $9.17 | $22.48 | 45,100 | — | — |
| 2016-07-05 | $9.32 | $22.85 | 14,400 | — | — |
| 2016-07-01 | $9.08 | $22.26 | 30,000 | — | — |
| 2016-06-30 | $9.40 | $23.04 | 24,300 | — | — |
| 2016-06-29 | $8.98 | $22.01 | 25,900 | — | — |
| 2016-06-28 | $9.06 | $22.21 | 21,200 | — | — |
| 2016-06-27 | $8.24 | $20.20 | 30,300 | — | — |
| 2016-06-24 | $8.40 | $20.59 | 61,500 | — | — |
| 2016-06-23 | $8.82 | $21.62 | 15,300 | — | — |
| 2016-06-22 | $8.87 | $21.74 | 38,200 | — | — |
| 2016-06-21 | $9.07 | $22.24 | 14,100 | — | — |
| 2016-06-20 | $8.76 | $21.48 | 10,400 | — | — |
| 2016-06-17 | $9.00 | $22.06 | 34,000 | — | — |
| 2016-06-16 | $9.18 | $22.50 | 20,800 | — | — |
| 2016-06-15 | $8.89 | $21.79 | 12,800 | — | — |
| 2016-06-14 | $8.81 | $21.60 | 13,800 | — | — |
| 2016-06-13 | $8.66 | $21.23 | 31,700 | — | — |
| 2016-06-10 | $9.05 | $22.19 | 41,600 | — | — |
| 2016-06-09 | $9.59 | $23.51 | 30,800 | — | — |
| 2016-06-08 | $9.73 | $23.85 | 96,800 | — | — |
| 2016-06-07 | $10.18 | $24.96 | 52,400 | — | — |
| 2016-06-06 | $9.79 | $24.00 | 53,300 | — | — |
| 2016-06-03 | $9.90 | $24.27 | 28,500 | — | — |
| 2016-06-02 | $9.60 | $23.53 | 90,000 | — | — |
| 2016-06-01 | $9.64 | $23.63 | 41,900 | — | — |
| 2016-05-31 | $10.32 | $25.30 | 58,200 | — | — |
| 2016-05-27 | $10.07 | $24.69 | 79,700 | — | — |
| 2016-05-26 | $10.01 | $24.54 | 69,300 | — | — |
| 2016-05-25 | $9.72 | $23.83 | 28,400 | — | — |
| 2016-05-24 | $9.34 | $22.90 | 19,800 | — | — |
| 2016-05-23 | $9.32 | $22.85 | 33,700 | — | — |
| 2016-05-20 | $9.48 | $23.24 | 24,000 | — | — |
| 2016-05-19 | $9.30 | $22.80 | 44,500 | — | — |
| 2016-05-18 | $9.19 | $22.53 | 26,900 | — | — |
| 2016-05-17 | $9.35 | $22.92 | 51,400 | — | — |
| 2016-05-16 | $9.45 | $23.17 | 77,300 | — | — |
| 2016-05-13 | $9.78 | $23.98 | 48,700 | — | — |
| 2016-05-12 | $9.75 | $23.90 | 115,600 | — | — |
| 2016-05-11 | $9.41 | $23.07 | 71,700 | — | — |
| 2016-05-10 | $9.26 | $22.70 | 42,300 | — | — |
| 2016-05-09 | $9.15 | $22.43 | 44,200 | — | — |
| 2016-05-06 | $9.19 | $22.53 | 138,900 | — | — |
| 2016-05-05 | $8.81 | $21.60 | 38,200 | — | — |
| 2016-05-04 | $8.70 | $21.33 | 67,700 | — | — |
| 2016-05-03 | $8.83 | $21.65 | 95,900 | — | — |
| 2016-05-02 | $8.95 | $21.94 | 83,600 | — | — |
| 2016-04-29 | $9.05 | $22.19 | 82,000 | — | — |
| 2016-04-28 | $8.95 | $21.94 | 161,800 | — | — |
| 2016-04-27 | $9.20 | $22.55 | 303,300 | — | — |
| 2016-04-26 | $9.25 | $22.68 | 979,300 | — | — |
| 2016-04-25 | $10.95 | $26.84 | 108,900 | — | — |
| 2016-04-22 | $11.53 | $28.27 | 123,500 | — | — |
| 2016-04-21 | $10.60 | $25.99 | 130,400 | — | — |
| 2016-04-20 | $9.04 | $22.16 | 33,500 | — | — |
| 2016-04-19 | $9.10 | $22.31 | 21,100 | — | — |
| 2016-04-18 | $8.85 | $21.70 | 90,700 | — | — |
| 2016-04-15 | $8.86 | $21.72 | 65,600 | — | — |
| 2016-04-14 | $9.06 | $22.21 | 34,200 | — | — |
| 2016-04-13 | $9.02 | $22.11 | 51,700 | — | — |
| 2016-04-12 | $8.78 | $21.52 | 68,500 | — | — |
| 2016-04-11 | $8.65 | $21.21 | 53,600 | — | — |
| 2016-04-08 | $8.65 | $21.21 | 46,800 | — | — |
| 2016-04-07 | $8.83 | $21.65 | 32,300 | — | — |
| 2016-04-06 | $8.97 | $21.99 | 84,700 | — | — |
| 2016-04-05 | $9.08 | $22.26 | 111,600 | — | — |
| 2016-04-04 | $8.80 | $21.57 | 92,000 | — | — |
| 2016-04-01 | $8.90 | $21.82 | 111,400 | — | — |
| 2016-03-31 | $9.26 | $22.70 | 140,800 | — | — |
| 2016-03-30 | $9.05 | $22.19 | 137,600 | — | — |
| 2016-03-29 | $8.87 | $21.74 | 177,500 | — | — |
| 2016-03-28 | $8.30 | $20.35 | 187,700 | — | — |
| 2016-03-24 | $7.25 | $17.77 | 130,600 | — | — |
| 2016-03-23 | $6.33 | $15.52 | 40,500 | — | — |
| 2016-03-22 | $6.14 | $15.05 | 12,200 | — | — |
| 2016-03-21 | $6.02 | $14.76 | 62,300 | — | — |
| 2016-03-18 | $5.86 | $14.37 | 20,000 | — | — |
| 2016-03-17 | $6.09 | $14.93 | 62,900 | — | — |
| 2016-03-16 | $5.75 | $14.10 | 14,900 | — | — |
| 2016-03-15 | $5.26 | $12.89 | 17,800 | — | — |
| 2016-03-14 | $5.12 | $12.55 | 23,300 | — | — |
| 2016-03-11 | $5.00 | $12.26 | 21,600 | — | — |
| 2016-03-10 | $4.91 | $12.04 | 12,700 | — | — |
| 2016-03-09 | $4.85 | $11.89 | 6,400 | — | — |
| 2016-03-08 | $4.80 | $11.77 | 15,500 | — | — |
| 2016-03-07 | $4.55 | $11.15 | 28,000 | — | — |
| 2016-03-04 | $4.55 | $11.15 | 10,200 | — | — |
| 2016-03-03 | $4.45 | $10.91 | 32,400 | — | — |
| 2016-03-02 | $4.37 | $10.71 | 7,000 | — | — |
| 2016-03-01 | $4.14 | $10.15 | 4,500 | — | — |
| 2016-02-29 | $4.03 | $9.88 | 19,000 | — | — |
| 2016-02-26 | $3.97 | $9.73 | 15,500 | — | — |
| 2016-02-25 | $3.97 | $9.73 | 2,100 | — | — |
| 2016-02-24 | $3.93 | $9.63 | 12,000 | — | — |
| 2016-02-23 | $3.97 | $9.73 | 5,000 | — | — |
| 2016-02-22 | $3.89 | $9.54 | 5,800 | — | — |
| 2016-02-19 | $4.00 | $9.81 | 5,200 | — | — |
| 2016-02-18 | $4.00 | $9.81 | 1,900 | — | — |
| 2016-02-17 | $4.00 | $9.81 | 24,300 | — | — |
| 2016-02-16 | $4.11 | $10.08 | 3,700 | — | — |
| 2016-02-12 | $4.01 | $9.83 | 11,000 | — | — |
| 2016-02-11 | $3.96 | $9.71 | 3,300 | — | — |
| 2016-02-10 | $3.93 | $9.63 | 34,200 | — | — |
| 2016-02-09 | $3.86 | $9.46 | 15,600 | — | — |
| 2016-02-08 | $4.06 | $9.95 | 9,900 | — | — |
| 2016-02-05 | $4.02 | $9.86 | 71,000 | — | — |
| 2016-02-04 | $4.20 | $10.30 | 19,300 | — | — |
| 2016-02-03 | $4.12 | $10.10 | 65,500 | — | — |
| 2016-02-02 | $4.58 | $11.23 | 4,200 | — | — |
| 2016-02-01 | $4.55 | $11.15 | 9,100 | — | — |
| 2016-01-29 | $4.50 | $11.03 | 10,100 | — | — |
| 2016-01-28 | $4.35 | $10.66 | 9,900 | — | — |
| 2016-01-27 | $4.35 | $10.66 | 8,900 | — | — |
| 2016-01-26 | $4.55 | $11.15 | 10,900 | — | — |
| 2016-01-25 | $4.53 | $11.11 | 12,000 | — | — |
| 2016-01-22 | $4.63 | $11.35 | 17,400 | — | — |
| 2016-01-21 | $4.45 | $10.91 | 29,900 | — | — |
| 2016-01-20 | $4.70 | $11.52 | 46,600 | — | — |
| 2016-01-19 | $4.67 | $11.45 | 118,000 | — | — |
| 2016-01-15 | $4.60 | $11.28 | 139,000 | — | — |
| 2016-01-14 | $4.10 | $10.05 | 9,100 | — | — |
| 2016-01-13 | $3.75 | $9.19 | 9,900 | — | — |
| 2016-01-12 | $3.80 | $9.32 | 17,200 | — | — |
| 2016-01-11 | $3.66 | $8.97 | 2,100 | — | — |
| 2016-01-08 | $3.70 | $9.07 | 10,900 | — | — |
| 2016-01-07 | $4.05 | $9.93 | 21,600 | — | — |
| 2016-01-06 | $3.99 | $9.78 | 13,200 | — | — |
| 2016-01-05 | $3.64 | $8.92 | 2,000 | — | — |
| 2016-01-04 | $3.52 | $8.63 | 7,200 | — | — |