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
- 1995-04-17 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 | $6.55 | $8.59 | 418,000 | — | — |
| 2016-12-29 | $6.45 | $8.46 | 194,500 | — | — |
| 2016-12-28 | $6.40 | $8.40 | 349,000 | — | — |
| 2016-12-27 | $6.40 | $8.40 | 569,300 | — | — |
| 2016-12-23 | $6.25 | $8.20 | 372,200 | — | — |
| 2016-12-22 | $6.35 | $8.33 | 1,091,000 | — | — |
| 2016-12-21 | $6.15 | $8.07 | 408,600 | — | — |
| 2016-12-20 | $6.20 | $8.13 | 756,700 | — | — |
| 2016-12-19 | $6.30 | $8.26 | 481,400 | — | — |
| 2016-12-16 | $6.55 | $8.59 | 698,200 | — | — |
| 2016-12-15 | $6.30 | $8.26 | 884,100 | — | — |
| 2016-12-14 | $6.20 | $8.13 | 781,400 | — | — |
| 2016-12-13 | $6.40 | $8.40 | 425,600 | — | — |
| 2016-12-12 | $6.30 | $8.26 | 785,400 | — | — |
| 2016-12-09 | $6.70 | $8.79 | 386,400 | — | — |
| 2016-12-08 | $6.20 | $8.13 | 807,500 | — | — |
| 2016-12-07 | $6.15 | $8.07 | 1,195,800 | — | — |
| 2016-12-06 | $6.15 | $8.07 | 588,400 | — | — |
| 2016-12-05 | $6.40 | $8.40 | 551,300 | — | — |
| 2016-12-02 | $6.20 | $8.13 | 600,800 | — | — |
| 2016-12-01 | $6.45 | $8.46 | 1,633,800 | — | — |
| 2016-11-30 | $6.20 | $8.13 | 1,067,400 | — | — |
| 2016-11-29 | $6.00 | $7.87 | 600,400 | — | — |
| 2016-11-28 | $5.95 | $7.81 | 719,300 | — | — |
| 2016-11-25 | $6.00 | $7.87 | 164,600 | — | — |
| 2016-11-23 | $5.95 | $7.81 | 855,400 | — | — |
| 2016-11-22 | $5.80 | $7.61 | 1,552,500 | — | — |
| 2016-11-21 | $6.05 | $7.94 | 1,430,100 | — | — |
| 2016-11-18 | $6.55 | $8.59 | 1,915,500 | — | — |
| 2016-11-17 | $6.40 | $8.40 | 2,089,800 | — | — |
| 2016-11-16 | $5.75 | $7.54 | 1,116,900 | — | — |
| 2016-11-15 | $5.50 | $7.22 | 1,692,600 | — | — |
| 2016-11-14 | $5.05 | $6.63 | 1,869,700 | — | — |
| 2016-11-11 | $4.65 | $6.10 | 1,812,800 | — | — |
| 2016-11-10 | $4.40 | $5.77 | 2,605,100 | — | — |
| 2016-11-09 | $3.95 | $5.18 | 5,851,200 | — | — |
| 2016-11-08 | $3.55 | $4.66 | 5,412,500 | — | — |
| 2016-11-07 | $3.15 | $4.13 | 6,794,500 | — | — |
| 2016-11-04 | $3.40 | $4.46 | 22,869,900 | — | — |
| 2016-11-03 | $8.40 | $11.02 | 638,700 | — | — |
| 2016-11-02 | $8.35 | $10.95 | 642,800 | — | — |
| 2016-11-01 | $8.15 | $10.69 | 1,154,000 | — | — |
| 2016-10-31 | $8.45 | $11.09 | 474,000 | — | — |
| 2016-10-28 | $8.43 | $11.06 | 1,013,100 | — | — |
| 2016-10-27 | $8.46 | $11.10 | 1,563,300 | — | — |
| 2016-10-26 | $9.26 | $12.15 | 379,200 | — | — |
| 2016-10-25 | $9.60 | $12.59 | 674,400 | — | — |
| 2016-10-24 | $9.75 | $12.79 | 467,400 | — | — |
| 2016-10-21 | $9.74 | $12.78 | 670,200 | — | — |
| 2016-10-20 | $10.22 | $13.41 | 826,700 | — | — |
| 2016-10-19 | $10.41 | $13.66 | 536,200 | — | — |
| 2016-10-18 | $10.53 | $13.81 | 267,300 | — | — |
| 2016-10-17 | $10.70 | $14.04 | 390,200 | — | — |
| 2016-10-14 | $10.95 | $14.37 | 471,000 | — | — |
| 2016-10-13 | $10.71 | $14.05 | 410,200 | — | — |
| 2016-10-12 | $10.75 | $14.10 | 351,200 | — | — |
| 2016-10-11 | $10.75 | $14.10 | 419,800 | — | — |
| 2016-10-10 | $10.87 | $14.26 | 428,700 | — | — |
| 2016-10-07 | $10.56 | $13.85 | 1,024,000 | — | — |
| 2016-10-06 | $11.00 | $14.43 | 344,200 | — | — |
| 2016-10-05 | $11.04 | $14.48 | 568,400 | — | — |
| 2016-10-04 | $10.63 | $13.95 | 332,000 | — | — |
| 2016-10-03 | $10.63 | $13.95 | 474,300 | — | — |
| 2016-09-30 | $10.72 | $14.06 | 734,800 | — | — |
| 2016-09-29 | $10.47 | $13.74 | 1,987,600 | — | — |
| 2016-09-28 | $10.87 | $14.26 | 858,600 | — | — |
| 2016-09-27 | $10.80 | $14.17 | 1,272,000 | — | — |
| 2016-09-26 | $10.98 | $14.40 | 285,800 | — | — |
| 2016-09-23 | $11.50 | $15.09 | 424,900 | — | — |
| 2016-09-22 | $11.64 | $15.27 | 714,200 | — | — |
| 2016-09-21 | $11.26 | $14.77 | 891,400 | — | — |
| 2016-09-20 | $11.43 | $14.99 | 434,400 | — | — |
| 2016-09-19 | $11.75 | $15.41 | 438,500 | — | — |
| 2016-09-16 | $11.66 | $15.30 | 618,000 | — | — |
| 2016-09-15 | $11.92 | $15.64 | 594,500 | — | — |
| 2016-09-14 | $11.85 | $15.55 | 584,600 | — | — |
| 2016-09-13 | $12.02 | $15.77 | 457,300 | — | — |
| 2016-09-12 | $12.23 | $16.04 | 271,800 | — | — |
| 2016-09-09 | $12.14 | $15.93 | 687,900 | — | — |
| 2016-09-08 | $12.48 | $16.37 | 474,800 | — | — |
| 2016-09-07 | $12.45 | $16.33 | 401,000 | — | — |
| 2016-09-06 | $12.21 | $16.02 | 498,000 | — | — |
| 2016-09-02 | $12.49 | $16.39 | 587,400 | — | — |
| 2016-09-01 | $12.24 | $16.06 | 357,100 | — | — |
| 2016-08-31 | $12.34 | $16.19 | 305,800 | — | — |
| 2016-08-30 | $12.48 | $16.37 | 444,900 | — | — |
| 2016-08-29 | $12.43 | $16.31 | 486,600 | — | — |
| 2016-08-26 | $12.29 | $16.12 | 466,600 | — | — |
| 2016-08-25 | $12.56 | $16.48 | 507,300 | — | — |
| 2016-08-24 | $12.80 | $16.79 | 236,500 | — | — |
| 2016-08-23 | $13.03 | $17.09 | 446,000 | — | — |
| 2016-08-22 | $13.01 | $17.07 | 286,100 | — | — |
| 2016-08-19 | $13.18 | $17.29 | 355,600 | — | — |
| 2016-08-18 | $13.13 | $17.23 | 348,500 | — | — |
| 2016-08-17 | $13.10 | $17.19 | 451,400 | — | — |
| 2016-08-16 | $13.24 | $17.37 | 434,100 | — | — |
| 2016-08-15 | $13.78 | $18.08 | 384,500 | — | — |
| 2016-08-12 | $13.74 | $18.03 | 551,200 | — | — |
| 2016-08-11 | $13.22 | $17.34 | 550,900 | — | — |
| 2016-08-10 | $12.78 | $16.77 | 464,700 | — | — |
| 2016-08-09 | $13.18 | $17.29 | 579,700 | — | — |
| 2016-08-08 | $13.64 | $17.89 | 770,900 | — | — |
| 2016-08-05 | $14.00 | $18.09 | 582,200 | — | — |
| 2016-08-04 | $13.83 | $17.87 | 788,400 | — | — |
| 2016-08-03 | $13.63 | $17.61 | 631,900 | — | — |
| 2016-08-02 | $13.42 | $17.34 | 724,500 | — | — |
| 2016-08-01 | $13.59 | $17.56 | 2,127,200 | — | — |
| 2016-07-29 | $12.76 | $16.49 | 5,567,400 | — | — |
| 2016-07-28 | $18.19 | $23.51 | 579,600 | — | — |
| 2016-07-27 | $18.17 | $23.48 | 343,700 | — | — |
| 2016-07-26 | $18.30 | $23.65 | 244,900 | — | — |
| 2016-07-25 | $18.23 | $23.56 | 194,100 | — | — |
| 2016-07-22 | $18.15 | $23.45 | 104,700 | — | — |
| 2016-07-21 | $18.02 | $23.29 | 166,700 | — | — |
| 2016-07-20 | $18.31 | $23.66 | 169,800 | — | — |
| 2016-07-19 | $18.00 | $23.26 | 154,200 | — | — |
| 2016-07-18 | $18.12 | $23.42 | 211,800 | — | — |
| 2016-07-15 | $18.19 | $23.51 | 272,800 | — | — |
| 2016-07-14 | $18.20 | $23.52 | 248,600 | — | — |
| 2016-07-13 | $18.23 | $23.56 | 203,500 | — | — |
| 2016-07-12 | $18.26 | $23.60 | 670,600 | — | — |
| 2016-07-11 | $18.05 | $23.32 | 327,000 | — | — |
| 2016-07-08 | $17.71 | $22.89 | 307,100 | — | — |
| 2016-07-07 | $17.17 | $22.19 | 321,100 | — | — |
| 2016-07-06 | $17.30 | $22.36 | 327,900 | — | — |
| 2016-07-05 | $17.34 | $22.41 | 358,000 | — | — |
| 2016-07-01 | $18.01 | $23.27 | 334,400 | — | — |
| 2016-06-30 | $18.29 | $23.63 | 448,600 | — | — |
| 2016-06-29 | $18.02 | $23.29 | 378,000 | — | — |
| 2016-06-28 | $17.12 | $22.12 | 426,900 | — | — |
| 2016-06-27 | $16.68 | $21.55 | 583,500 | — | — |
| 2016-06-24 | $17.86 | $23.08 | 1,463,300 | — | — |
| 2016-06-23 | $19.22 | $24.84 | 409,700 | — | — |
| 2016-06-22 | $18.67 | $24.13 | 390,100 | — | — |
| 2016-06-21 | $18.09 | $23.38 | 289,700 | — | — |
| 2016-06-20 | $18.25 | $23.58 | 498,300 | — | — |
| 2016-06-17 | $18.17 | $23.48 | 483,900 | — | — |
| 2016-06-16 | $18.49 | $23.89 | 362,400 | — | — |
| 2016-06-15 | $18.10 | $23.39 | 224,000 | — | — |
| 2016-06-14 | $17.66 | $22.82 | 294,000 | — | — |
| 2016-06-13 | $17.60 | $22.74 | 365,600 | — | — |
| 2016-06-10 | $17.89 | $23.12 | 289,900 | — | — |
| 2016-06-09 | $18.40 | $23.78 | 243,000 | — | — |
| 2016-06-08 | $18.45 | $23.84 | 261,300 | — | — |
| 2016-06-07 | $18.40 | $23.78 | 386,100 | — | — |
| 2016-06-06 | $17.95 | $23.20 | 183,700 | — | — |
| 2016-06-03 | $17.76 | $22.95 | 406,000 | — | — |
| 2016-06-02 | $18.27 | $23.61 | 568,300 | — | — |
| 2016-06-01 | $17.82 | $23.03 | 478,100 | — | — |
| 2016-05-31 | $17.94 | $23.18 | 1,196,000 | — | — |
| 2016-05-27 | $17.24 | $22.28 | 588,700 | — | — |
| 2016-05-26 | $16.82 | $21.74 | 274,100 | — | — |
| 2016-05-25 | $16.74 | $21.63 | 384,200 | — | — |
| 2016-05-24 | $17.01 | $21.98 | 518,200 | — | — |
| 2016-05-23 | $16.27 | $21.02 | 490,000 | — | — |
| 2016-05-20 | $16.46 | $21.27 | 481,700 | — | — |
| 2016-05-19 | $16.35 | $20.86 | 480,800 | — | — |
| 2016-05-18 | $16.21 | $20.68 | 351,100 | — | — |
| 2016-05-17 | $16.28 | $20.77 | 497,100 | — | — |
| 2016-05-16 | $16.47 | $21.01 | 598,500 | — | — |
| 2016-05-13 | $16.78 | $21.40 | 742,700 | — | — |
| 2016-05-12 | $16.51 | $21.06 | 470,000 | — | — |
| 2016-05-11 | $16.98 | $21.66 | 358,700 | — | — |
| 2016-05-10 | $17.25 | $22.00 | 538,500 | — | — |
| 2016-05-09 | $17.47 | $22.29 | 592,100 | — | — |
| 2016-05-06 | $17.06 | $21.76 | 649,500 | — | — |
| 2016-05-05 | $17.50 | $22.32 | 914,100 | — | — |
| 2016-05-04 | $17.65 | $22.51 | 3,835,800 | — | — |
| 2016-05-03 | $19.74 | $25.18 | 1,005,800 | — | — |
| 2016-05-02 | $20.50 | $26.15 | 1,960,200 | — | — |
| 2016-04-29 | $20.24 | $25.82 | 9,128,400 | — | — |
| 2016-04-28 | $23.01 | $29.35 | 796,000 | — | — |
| 2016-04-27 | $23.30 | $29.72 | 475,800 | — | — |
| 2016-04-26 | $23.20 | $29.59 | 421,400 | — | — |
| 2016-04-25 | $22.97 | $29.30 | 469,800 | — | — |
| 2016-04-22 | $22.86 | $29.16 | 505,500 | — | — |
| 2016-04-21 | $22.66 | $28.91 | 359,700 | — | — |
| 2016-04-20 | $22.41 | $28.59 | 255,500 | — | — |
| 2016-04-19 | $22.43 | $28.61 | 230,900 | — | — |
| 2016-04-18 | $22.88 | $29.19 | 419,200 | — | — |
| 2016-04-15 | $22.84 | $29.14 | 534,100 | — | — |
| 2016-04-14 | $22.41 | $28.59 | 750,400 | — | — |
| 2016-04-13 | $22.00 | $28.06 | 497,900 | — | — |
| 2016-04-12 | $22.22 | $28.34 | 331,600 | — | — |
| 2016-04-11 | $21.98 | $28.04 | 326,000 | — | — |
| 2016-04-08 | $21.95 | $28.00 | 255,900 | — | — |
| 2016-04-07 | $22.29 | $28.43 | 251,000 | — | — |
| 2016-04-06 | $22.86 | $29.16 | 209,100 | — | — |
| 2016-04-05 | $22.70 | $28.96 | 408,500 | — | — |
| 2016-04-04 | $23.08 | $29.44 | 363,100 | — | — |
| 2016-04-01 | $23.60 | $30.10 | 318,200 | — | — |
| 2016-03-31 | $23.60 | $30.10 | 236,400 | — | — |
| 2016-03-30 | $23.78 | $30.33 | 208,100 | — | — |
| 2016-03-29 | $23.75 | $30.30 | 296,600 | — | — |
| 2016-03-28 | $22.71 | $28.97 | 189,900 | — | — |
| 2016-03-24 | $22.66 | $28.91 | 140,700 | — | — |
| 2016-03-23 | $22.80 | $29.08 | 236,300 | — | — |
| 2016-03-22 | $22.80 | $29.08 | 322,500 | — | — |
| 2016-03-21 | $22.91 | $29.22 | 185,500 | — | — |
| 2016-03-18 | $23.52 | $30.00 | 492,600 | — | — |
| 2016-03-17 | $22.92 | $29.24 | 335,400 | — | — |
| 2016-03-16 | $22.85 | $29.15 | 189,500 | — | — |
| 2016-03-15 | $21.98 | $28.04 | 275,300 | — | — |
| 2016-03-14 | $21.96 | $28.01 | 286,300 | — | — |
| 2016-03-11 | $22.12 | $28.22 | 171,300 | — | — |
| 2016-03-10 | $22.03 | $28.10 | 234,700 | — | — |
| 2016-03-09 | $22.16 | $28.27 | 171,800 | — | — |
| 2016-03-08 | $22.27 | $28.41 | 413,100 | — | — |
| 2016-03-07 | $22.76 | $29.03 | 432,100 | — | — |
| 2016-03-04 | $22.07 | $28.15 | 438,400 | — | — |
| 2016-03-03 | $21.70 | $27.68 | 259,100 | — | — |
| 2016-03-02 | $21.19 | $27.03 | 219,700 | — | — |
| 2016-03-01 | $21.40 | $27.03 | 415,800 | — | — |
| 2016-02-29 | $21.32 | $26.93 | 489,800 | — | — |
| 2016-02-26 | $21.33 | $26.94 | 633,900 | — | — |
| 2016-02-25 | $20.48 | $25.87 | 201,800 | — | — |
| 2016-02-24 | $20.21 | $25.53 | 404,400 | — | — |
| 2016-02-23 | $20.56 | $25.97 | 411,300 | — | — |
| 2016-02-22 | $20.85 | $26.34 | 758,900 | — | — |
| 2016-02-19 | $19.81 | $25.02 | 956,100 | — | — |
| 2016-02-18 | $17.85 | $22.55 | 289,100 | — | — |
| 2016-02-17 | $17.90 | $22.61 | 500,400 | — | — |
| 2016-02-16 | $17.16 | $21.67 | 518,500 | — | — |
| 2016-02-12 | $17.06 | $21.55 | 307,800 | — | — |
| 2016-02-11 | $16.95 | $21.41 | 266,900 | — | — |
| 2016-02-10 | $17.12 | $21.62 | 340,200 | — | — |
| 2016-02-09 | $16.98 | $21.45 | 463,400 | — | — |
| 2016-02-08 | $16.86 | $21.30 | 376,300 | — | — |
| 2016-02-05 | $17.52 | $22.13 | 336,800 | — | — |
| 2016-02-04 | $18.58 | $23.47 | 339,700 | — | — |
| 2016-02-03 | $18.38 | $23.22 | 178,700 | — | — |
| 2016-02-02 | $18.28 | $23.09 | 280,300 | — | — |
| 2016-02-01 | $18.92 | $23.90 | 332,400 | — | — |
| 2016-01-29 | $19.54 | $24.68 | 352,200 | — | — |
| 2016-01-28 | $18.56 | $23.44 | 394,600 | — | — |
| 2016-01-27 | $18.35 | $23.18 | 388,800 | — | — |
| 2016-01-26 | $18.46 | $23.32 | 522,800 | — | — |
| 2016-01-25 | $19.06 | $24.07 | 315,400 | — | — |
| 2016-01-22 | $19.30 | $24.38 | 486,000 | — | — |
| 2016-01-21 | $18.76 | $23.70 | 305,000 | — | — |
| 2016-01-20 | $18.71 | $23.63 | 485,500 | — | — |
| 2016-01-19 | $18.51 | $23.38 | 352,600 | — | — |
| 2016-01-15 | $18.62 | $23.52 | 307,700 | — | — |
| 2016-01-14 | $19.14 | $24.18 | 713,900 | — | — |
| 2016-01-13 | $18.24 | $23.04 | 656,900 | — | — |
| 2016-01-12 | $19.06 | $24.07 | 489,300 | — | — |
| 2016-01-11 | $19.29 | $24.37 | 432,200 | — | — |
| 2016-01-08 | $19.71 | $24.90 | 337,900 | — | — |
| 2016-01-07 | $20.07 | $25.35 | 497,600 | — | — |
| 2016-01-06 | $21.00 | $26.53 | 154,700 | — | — |
| 2016-01-05 | $21.10 | $26.65 | 325,800 | — | — |
| 2016-01-04 | $20.92 | $26.42 | 795,700 | — | — |