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
- 1983-09-23 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 | $11.02 | $16.76 | 2,914,400 | — | — |
| 2016-12-29 | $10.98 | $16.70 | 1,987,800 | — | — |
| 2016-12-28 | $10.95 | $16.66 | 1,839,300 | — | — |
| 2016-12-27 | $11.11 | $16.90 | 1,566,500 | — | — |
| 2016-12-23 | $11.02 | $16.76 | 1,318,200 | — | — |
| 2016-12-22 | $10.95 | $16.66 | 1,510,700 | — | — |
| 2016-12-21 | $11.06 | $16.83 | 2,666,200 | — | — |
| 2016-12-20 | $11.18 | $17.01 | 4,415,400 | — | — |
| 2016-12-19 | $10.79 | $16.41 | 3,232,000 | — | — |
| 2016-12-16 | $10.86 | $16.52 | 9,931,100 | — | — |
| 2016-12-15 | $10.90 | $16.58 | 3,624,800 | — | — |
| 2016-12-14 | $10.70 | $16.28 | 3,376,200 | — | — |
| 2016-12-13 | $10.75 | $16.35 | 4,218,800 | — | — |
| 2016-12-12 | $10.83 | $16.48 | 4,826,500 | — | — |
| 2016-12-09 | $11.24 | $17.10 | 4,465,300 | — | — |
| 2016-12-08 | $11.52 | $17.53 | 6,342,300 | — | — |
| 2016-12-07 | $11.37 | $17.30 | 5,753,000 | — | — |
| 2016-12-06 | $10.78 | $16.40 | 4,986,800 | — | — |
| 2016-12-05 | $10.55 | $16.05 | 10,202,200 | — | — |
| 2016-12-02 | $10.39 | $15.81 | 4,274,600 | — | — |
| 2016-12-01 | $10.34 | $15.73 | 5,427,900 | — | — |
| 2016-11-30 | $10.07 | $15.32 | 4,736,200 | — | — |
| 2016-11-29 | $9.75 | $14.83 | 3,316,900 | — | — |
| 2016-11-28 | $9.67 | $14.71 | 2,096,500 | — | — |
| 2016-11-25 | $9.75 | $14.83 | 743,300 | — | — |
| 2016-11-23 | $9.80 | $14.91 | 1,542,000 | — | — |
| 2016-11-22 | $9.68 | $14.73 | 4,774,600 | — | — |
| 2016-11-21 | $9.51 | $14.47 | 3,911,400 | — | — |
| 2016-11-18 | $9.48 | $14.42 | 6,604,600 | — | — |
| 2016-11-17 | $9.81 | $14.92 | 4,670,700 | — | — |
| 2016-11-16 | $9.48 | $14.42 | 2,458,600 | — | — |
| 2016-11-15 | $9.44 | $14.36 | 3,393,600 | — | — |
| 2016-11-14 | $9.30 | $14.15 | 6,107,400 | — | — |
| 2016-11-11 | $8.99 | $13.68 | 6,388,200 | — | — |
| 2016-11-10 | $8.88 | $13.51 | 11,029,700 | — | — |
| 2016-11-09 | $8.39 | $12.76 | 22,096,400 | — | — |
| 2016-11-08 | $7.10 | $10.80 | 2,365,800 | — | — |
| 2016-11-07 | $7.11 | $10.82 | 2,822,200 | — | — |
| 2016-11-04 | $6.98 | $10.62 | 5,143,600 | — | — |
| 2016-11-03 | $7.01 | $10.66 | 3,015,300 | — | — |
| 2016-11-02 | $7.03 | $10.69 | 5,739,700 | — | — |
| 2016-11-01 | $7.08 | $10.77 | 10,531,000 | — | — |
| 2016-10-31 | $7.05 | $10.73 | 4,432,000 | — | — |
| 2016-10-28 | $7.12 | $10.83 | 4,333,300 | — | — |
| 2016-10-27 | $7.14 | $10.86 | 4,002,400 | — | — |
| 2016-10-26 | $7.20 | $10.95 | 2,152,000 | — | — |
| 2016-10-25 | $7.11 | $10.82 | 1,405,100 | — | — |
| 2016-10-24 | $7.19 | $10.94 | 2,456,500 | — | — |
| 2016-10-21 | $7.14 | $10.86 | 2,995,300 | — | — |
| 2016-10-20 | $7.12 | $10.83 | 4,038,500 | — | — |
| 2016-10-19 | $7.23 | $11.00 | 3,742,200 | — | — |
| 2016-10-18 | $7.25 | $11.03 | 2,669,000 | — | — |
| 2016-10-17 | $7.18 | $10.92 | 2,972,100 | — | — |
| 2016-10-14 | $7.20 | $10.95 | 2,542,700 | — | — |
| 2016-10-13 | $7.08 | $10.77 | 2,399,400 | — | — |
| 2016-10-12 | $7.20 | $10.95 | 2,004,600 | — | — |
| 2016-10-11 | $7.22 | $10.98 | 5,062,700 | — | — |
| 2016-10-10 | $7.36 | $11.20 | 1,394,900 | — | — |
| 2016-10-07 | $7.36 | $11.20 | 1,814,000 | — | — |
| 2016-10-06 | $7.37 | $11.21 | 1,542,300 | — | — |
| 2016-10-05 | $7.48 | $11.38 | 4,960,300 | — | — |
| 2016-10-04 | $7.44 | $11.32 | 3,440,000 | — | — |
| 2016-10-03 | $7.39 | $11.24 | 1,480,600 | — | — |
| 2016-09-30 | $7.47 | $11.36 | 2,499,400 | — | — |
| 2016-09-29 | $7.34 | $11.17 | 1,596,700 | — | — |
| 2016-09-28 | $7.49 | $11.39 | 850,000 | — | — |
| 2016-09-27 | $7.44 | $11.32 | 1,559,700 | — | — |
| 2016-09-26 | $7.28 | $11.08 | 1,271,000 | — | — |
| 2016-09-23 | $7.43 | $11.30 | 1,371,300 | — | — |
| 2016-09-22 | $7.45 | $11.33 | 2,102,000 | — | — |
| 2016-09-21 | $7.33 | $11.15 | 1,669,300 | — | — |
| 2016-09-20 | $7.30 | $11.11 | 1,258,500 | — | — |
| 2016-09-19 | $7.30 | $11.11 | 2,290,100 | — | — |
| 2016-09-16 | $7.39 | $11.24 | 4,686,200 | — | — |
| 2016-09-15 | $7.49 | $11.39 | 2,288,200 | — | — |
| 2016-09-14 | $7.23 | $11.00 | 2,734,000 | — | — |
| 2016-09-13 | $7.38 | $11.23 | 1,776,600 | — | — |
| 2016-09-12 | $7.58 | $11.53 | 1,902,100 | — | — |
| 2016-09-09 | $7.41 | $11.27 | 2,484,600 | — | — |
| 2016-09-08 | $7.52 | $11.44 | 1,525,800 | — | — |
| 2016-09-07 | $7.50 | $11.41 | 2,128,100 | — | — |
| 2016-09-06 | $7.28 | $11.08 | 1,587,000 | — | — |
| 2016-09-02 | $7.39 | $11.24 | 1,429,600 | — | — |
| 2016-09-01 | $7.36 | $11.20 | 1,647,100 | — | — |
| 2016-08-31 | $7.42 | $11.29 | 2,182,600 | — | — |
| 2016-08-30 | $7.43 | $11.30 | 2,359,000 | — | — |
| 2016-08-29 | $7.34 | $11.17 | 2,089,400 | — | — |
| 2016-08-26 | $7.26 | $11.04 | 1,982,000 | — | — |
| 2016-08-25 | $7.19 | $10.94 | 2,428,500 | — | — |
| 2016-08-24 | $7.19 | $10.94 | 1,316,200 | — | — |
| 2016-08-23 | $7.26 | $11.04 | 1,508,800 | — | — |
| 2016-08-22 | $7.27 | $11.06 | 1,633,500 | — | — |
| 2016-08-19 | $7.34 | $11.17 | 1,459,500 | — | — |
| 2016-08-18 | $7.36 | $11.20 | 1,848,100 | — | — |
| 2016-08-17 | $7.32 | $11.14 | 1,508,500 | — | — |
| 2016-08-16 | $7.34 | $11.17 | 1,406,300 | — | — |
| 2016-08-15 | $7.36 | $11.20 | 1,455,800 | — | — |
| 2016-08-12 | $7.26 | $11.04 | 1,581,000 | — | — |
| 2016-08-11 | $7.22 | $10.98 | 1,625,600 | — | — |
| 2016-08-10 | $7.18 | $10.92 | 3,311,500 | — | — |
| 2016-08-09 | $7.09 | $10.79 | 2,512,700 | — | — |
| 2016-08-08 | $7.15 | $10.88 | 1,264,900 | — | — |
| 2016-08-05 | $7.24 | $11.01 | 1,982,200 | — | — |
| 2016-08-04 | $7.16 | $10.89 | 3,360,100 | — | — |
| 2016-08-03 | $7.14 | $10.86 | 3,408,900 | — | — |
| 2016-08-02 | $7.10 | $10.80 | 3,062,200 | — | — |
| 2016-08-01 | $7.14 | $10.86 | 3,228,400 | — | — |
| 2016-07-29 | $7.19 | $10.94 | 2,800,100 | — | — |
| 2016-07-28 | $7.13 | $10.85 | 3,475,800 | — | — |
| 2016-07-27 | $7.11 | $10.82 | 2,832,700 | — | — |
| 2016-07-26 | $7.05 | $10.73 | 2,559,700 | — | — |
| 2016-07-25 | $7.06 | $10.74 | 3,462,700 | — | — |
| 2016-07-22 | $7.15 | $10.88 | 2,925,200 | — | — |
| 2016-07-21 | $7.00 | $10.65 | 3,767,500 | — | — |
| 2016-07-20 | $7.27 | $11.06 | 2,065,200 | — | — |
| 2016-07-19 | $7.10 | $10.80 | 2,302,000 | — | — |
| 2016-07-18 | $7.17 | $10.91 | 2,373,000 | — | — |
| 2016-07-15 | $7.10 | $10.80 | 4,477,300 | — | — |
| 2016-07-14 | $7.11 | $10.82 | 2,914,900 | — | — |
| 2016-07-13 | $6.96 | $10.59 | 2,411,000 | — | — |
| 2016-07-12 | $6.93 | $10.54 | 2,422,800 | — | — |
| 2016-07-11 | $6.76 | $10.28 | 1,743,900 | — | — |
| 2016-07-08 | $6.65 | $10.12 | 3,051,600 | — | — |
| 2016-07-07 | $6.37 | $9.69 | 2,825,800 | — | — |
| 2016-07-06 | $6.24 | $9.49 | 2,930,100 | — | — |
| 2016-07-05 | $6.11 | $9.30 | 3,319,500 | — | — |
| 2016-07-01 | $6.25 | $9.51 | 2,676,300 | — | — |
| 2016-06-30 | $6.18 | $9.40 | 4,640,800 | — | — |
| 2016-06-29 | $6.06 | $9.22 | 6,566,900 | — | — |
| 2016-06-28 | $5.67 | $8.63 | 3,759,400 | — | — |
| 2016-06-27 | $5.58 | $8.49 | 3,275,300 | — | — |
| 2016-06-24 | $5.94 | $9.04 | 12,384,600 | — | — |
| 2016-06-23 | $6.37 | $9.69 | 3,540,800 | — | — |
| 2016-06-22 | $6.09 | $9.26 | 2,042,800 | — | — |
| 2016-06-21 | $6.11 | $9.30 | 3,307,800 | — | — |
| 2016-06-20 | $6.28 | $9.55 | 2,121,600 | — | — |
| 2016-06-17 | $6.23 | $9.48 | 3,934,500 | — | — |
| 2016-06-16 | $6.25 | $9.51 | 2,783,500 | — | — |
| 2016-06-15 | $6.31 | $9.60 | 3,300,500 | — | — |
| 2016-06-14 | $6.26 | $9.52 | 5,254,500 | — | — |
| 2016-06-13 | $6.72 | $10.22 | 2,717,600 | — | — |
| 2016-06-10 | $6.85 | $10.42 | 2,847,300 | — | — |
| 2016-06-09 | $7.10 | $10.80 | 2,894,900 | — | — |
| 2016-06-08 | $7.19 | $10.94 | 3,085,100 | — | — |
| 2016-06-07 | $7.15 | $10.88 | 2,826,600 | — | — |
| 2016-06-06 | $7.17 | $10.91 | 2,973,400 | — | — |
| 2016-06-03 | $7.05 | $10.73 | 6,005,700 | — | — |
| 2016-06-02 | $6.99 | $10.63 | 6,339,600 | — | — |
| 2016-06-01 | $6.87 | $10.45 | 2,644,000 | — | — |
| 2016-05-31 | $6.87 | $10.45 | 5,023,400 | — | — |
| 2016-05-27 | $6.74 | $10.25 | 3,094,800 | — | — |
| 2016-05-26 | $6.70 | $10.19 | 6,614,200 | — | — |
| 2016-05-25 | $6.54 | $9.95 | 3,175,600 | — | — |
| 2016-05-24 | $6.37 | $9.69 | 2,065,300 | — | — |
| 2016-05-23 | $6.19 | $9.42 | 2,259,000 | — | — |
| 2016-05-20 | $6.24 | $9.49 | 4,263,500 | — | — |
| 2016-05-19 | $6.14 | $9.34 | 3,203,400 | — | — |
| 2016-05-18 | $6.27 | $9.54 | 7,022,700 | — | — |
| 2016-05-17 | $6.23 | $9.48 | 7,204,800 | — | — |
| 2016-05-16 | $6.29 | $9.57 | 3,359,200 | — | — |
| 2016-05-13 | $6.33 | $9.63 | 1,741,500 | — | — |
| 2016-05-12 | $6.39 | $9.72 | 2,982,500 | — | — |
| 2016-05-11 | $6.50 | $9.89 | 1,575,600 | — | — |
| 2016-05-10 | $6.69 | $10.18 | 2,097,800 | — | — |
| 2016-05-09 | $6.52 | $9.92 | 4,577,900 | — | — |
| 2016-05-06 | $6.66 | $10.13 | 3,085,200 | — | — |
| 2016-05-05 | $6.54 | $9.95 | 3,074,800 | — | — |
| 2016-05-04 | $6.58 | $10.01 | 2,180,800 | — | — |
| 2016-05-03 | $6.58 | $10.01 | 3,324,000 | — | — |
| 2016-05-02 | $6.82 | $10.38 | 3,472,300 | — | — |
| 2016-04-29 | $6.77 | $10.30 | 3,592,800 | — | — |
| 2016-04-28 | $6.80 | $10.34 | 5,426,900 | — | — |
| 2016-04-27 | $6.82 | $10.38 | 3,318,500 | — | — |
| 2016-04-26 | $6.80 | $10.34 | 3,687,700 | — | — |
| 2016-04-25 | $6.78 | $10.31 | 7,966,100 | — | — |
| 2016-04-22 | $6.65 | $10.12 | 8,302,700 | — | — |
| 2016-04-21 | $6.82 | $10.38 | 8,356,800 | — | — |
| 2016-04-20 | $6.79 | $10.33 | 9,926,600 | — | — |
| 2016-04-19 | $6.67 | $10.15 | 4,315,100 | — | — |
| 2016-04-18 | $6.71 | $10.21 | 3,562,800 | — | — |
| 2016-04-15 | $6.65 | $10.12 | 3,130,900 | — | — |
| 2016-04-14 | $6.73 | $10.24 | 2,641,800 | — | — |
| 2016-04-13 | $6.78 | $10.31 | 3,785,400 | — | — |
| 2016-04-12 | $6.36 | $9.68 | 3,007,800 | — | — |
| 2016-04-11 | $6.25 | $9.51 | 2,833,200 | — | — |
| 2016-04-08 | $6.16 | $9.37 | 13,005,800 | — | — |
| 2016-04-07 | $6.30 | $9.58 | 3,206,400 | — | — |
| 2016-04-06 | $6.41 | $9.75 | 2,048,400 | — | — |
| 2016-04-05 | $6.35 | $9.66 | 2,295,000 | — | — |
| 2016-04-04 | $6.42 | $9.77 | 2,263,600 | — | — |
| 2016-04-01 | $6.48 | $9.86 | 3,005,600 | — | — |
| 2016-03-31 | $6.36 | $9.68 | 4,190,100 | — | — |
| 2016-03-30 | $6.53 | $9.93 | 5,579,000 | — | — |
| 2016-03-29 | $6.56 | $9.98 | 5,308,700 | — | — |
| 2016-03-28 | $6.35 | $9.66 | 2,177,500 | — | — |
| 2016-03-24 | $6.27 | $9.54 | 3,717,300 | — | — |
| 2016-03-23 | $6.33 | $9.63 | 2,610,100 | — | — |
| 2016-03-22 | $6.61 | $10.06 | 2,128,700 | — | — |
| 2016-03-21 | $6.54 | $9.95 | 2,103,300 | — | — |
| 2016-03-18 | $6.54 | $9.95 | 9,200,100 | — | — |
| 2016-03-17 | $6.24 | $9.49 | 2,527,100 | — | — |
| 2016-03-16 | $6.04 | $9.19 | 2,753,900 | — | — |
| 2016-03-15 | $5.92 | $9.01 | 3,826,200 | — | — |
| 2016-03-14 | $6.09 | $9.26 | 1,888,400 | — | — |
| 2016-03-11 | $6.20 | $9.43 | 2,009,100 | — | — |
| 2016-03-10 | $6.09 | $9.26 | 3,603,800 | — | — |
| 2016-03-09 | $6.06 | $9.22 | 2,363,600 | — | — |
| 2016-03-08 | $6.08 | $9.25 | 2,508,800 | — | — |
| 2016-03-07 | $6.28 | $9.55 | 4,353,500 | — | — |
| 2016-03-04 | $6.47 | $9.84 | 4,580,800 | — | — |
| 2016-03-03 | $6.29 | $9.57 | 3,670,400 | — | — |
| 2016-03-02 | $6.19 | $9.42 | 5,994,000 | — | — |
| 2016-03-01 | $6.06 | $9.22 | 5,848,200 | — | — |
| 2016-02-29 | $5.84 | $8.88 | 2,823,600 | — | — |
| 2016-02-26 | $5.95 | $9.05 | 2,348,800 | — | — |
| 2016-02-25 | $5.93 | $9.02 | 2,431,700 | — | — |
| 2016-02-24 | $5.89 | $8.96 | 2,990,400 | — | — |
| 2016-02-23 | $6.03 | $9.17 | 2,922,600 | — | — |
| 2016-02-22 | $6.06 | $9.22 | 4,553,100 | — | — |
| 2016-02-19 | $5.85 | $8.90 | 2,920,000 | — | — |
| 2016-02-18 | $5.93 | $9.02 | 3,070,000 | — | — |
| 2016-02-17 | $6.13 | $9.33 | 3,629,000 | — | — |
| 2016-02-16 | $5.94 | $9.04 | 1,727,700 | — | — |
| 2016-02-12 | $5.70 | $8.67 | 3,987,800 | — | — |
| 2016-02-11 | $5.73 | $8.72 | 4,495,800 | — | — |
| 2016-02-10 | $5.70 | $8.67 | 3,397,300 | — | — |
| 2016-02-09 | $5.40 | $8.22 | 5,968,400 | — | — |
| 2016-02-08 | $5.78 | $8.79 | 2,870,900 | — | — |
| 2016-02-05 | $6.14 | $9.34 | 2,176,700 | — | — |
| 2016-02-04 | $6.06 | $9.22 | 2,835,400 | — | — |
| 2016-02-03 | $5.85 | $8.90 | 5,275,600 | — | — |
| 2016-02-02 | $5.86 | $8.91 | 4,273,400 | — | — |
| 2016-02-01 | $6.35 | $9.66 | 3,770,300 | — | — |
| 2016-01-29 | $6.40 | $9.74 | 4,153,600 | — | — |
| 2016-01-28 | $6.06 | $9.22 | 3,108,100 | — | — |
| 2016-01-27 | $6.23 | $9.48 | 6,717,700 | — | — |
| 2016-01-26 | $6.28 | $9.55 | 4,752,800 | — | — |
| 2016-01-25 | $6.00 | $9.13 | 5,144,300 | — | — |
| 2016-01-22 | $6.06 | $9.22 | 7,842,100 | — | — |
| 2016-01-21 | $6.02 | $9.16 | 11,257,900 | — | — |
| 2016-01-20 | $5.41 | $8.23 | 4,161,700 | — | — |
| 2016-01-19 | $5.38 | $8.18 | 5,083,200 | — | — |
| 2016-01-15 | $5.42 | $8.25 | 3,096,100 | — | — |
| 2016-01-14 | $5.47 | $8.32 | 2,780,800 | — | — |
| 2016-01-13 | $5.64 | $8.58 | 6,211,600 | — | — |
| 2016-01-12 | $5.61 | $8.53 | 3,433,300 | — | — |
| 2016-01-11 | $5.83 | $8.87 | 4,171,700 | — | — |
| 2016-01-08 | $5.83 | $8.87 | 3,690,700 | — | — |
| 2016-01-07 | $5.82 | $8.85 | 4,646,900 | — | — |
| 2016-01-06 | $6.10 | $9.28 | 3,026,100 | — | — |
| 2016-01-05 | $6.39 | $9.72 | 4,048,900 | — | — |
| 2016-01-04 | $6.54 | $9.95 | 4,146,700 | — | — |