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
- 1994-12-08 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 | $11.35 | $17.56 | 2,239,600 | — | — |
| 2016-12-29 | $11.22 | $17.36 | 1,211,500 | — | — |
| 2016-12-28 | $11.16 | $17.27 | 3,297,000 | — | — |
| 2016-12-27 | $11.34 | $17.54 | 1,635,200 | — | — |
| 2016-12-23 | $11.28 | $17.45 | 1,383,500 | — | — |
| 2016-12-22 | $11.10 | $17.17 | 2,011,600 | — | — |
| 2016-12-21 | $11.17 | $17.28 | 1,553,200 | — | — |
| 2016-12-20 | $11.05 | $17.10 | 1,658,500 | — | — |
| 2016-12-19 | $10.94 | $16.93 | 3,058,700 | — | — |
| 2016-12-16 | $10.79 | $16.69 | 2,710,600 | — | — |
| 2016-12-15 | $10.67 | $16.41 | 1,896,700 | — | — |
| 2016-12-14 | $10.62 | $16.34 | 1,643,600 | — | — |
| 2016-12-13 | $10.72 | $16.49 | 1,468,800 | — | — |
| 2016-12-12 | $10.51 | $16.17 | 2,153,300 | — | — |
| 2016-12-09 | $10.59 | $16.29 | 2,557,900 | — | — |
| 2016-12-08 | $10.78 | $16.58 | 3,539,100 | — | — |
| 2016-12-07 | $10.55 | $16.23 | 2,364,600 | — | — |
| 2016-12-06 | $10.45 | $16.08 | 2,576,100 | — | — |
| 2016-12-05 | $10.31 | $15.86 | 2,046,400 | — | — |
| 2016-12-02 | $9.93 | $15.28 | 2,101,700 | — | — |
| 2016-12-01 | $9.84 | $15.14 | 5,091,300 | — | — |
| 2016-11-30 | $10.21 | $15.71 | 6,872,200 | — | — |
| 2016-11-29 | $9.86 | $15.17 | 1,566,000 | — | — |
| 2016-11-28 | $9.75 | $15.00 | 1,747,900 | — | — |
| 2016-11-25 | $9.83 | $15.12 | 718,100 | — | — |
| 2016-11-23 | $9.88 | $15.20 | 1,913,400 | — | — |
| 2016-11-22 | $9.88 | $15.20 | 4,332,200 | — | — |
| 2016-11-21 | $9.55 | $14.69 | 1,668,200 | — | — |
| 2016-11-18 | $9.42 | $14.49 | 1,943,500 | — | — |
| 2016-11-17 | $9.27 | $14.26 | 1,659,300 | — | — |
| 2016-11-16 | $9.18 | $14.12 | 1,906,300 | — | — |
| 2016-11-15 | $9.23 | $14.20 | 1,716,400 | — | — |
| 2016-11-14 | $9.12 | $14.03 | 2,218,600 | — | — |
| 2016-11-11 | $9.06 | $13.94 | 2,408,300 | — | — |
| 2016-11-10 | $9.06 | $13.94 | 4,026,300 | — | — |
| 2016-11-09 | $9.40 | $14.46 | 2,653,900 | — | — |
| 2016-11-08 | $9.37 | $14.41 | 2,387,500 | — | — |
| 2016-11-07 | $9.34 | $14.37 | 2,405,000 | — | — |
| 2016-11-04 | $8.95 | $13.77 | 3,305,900 | — | — |
| 2016-11-03 | $8.94 | $13.75 | 2,957,400 | — | — |
| 2016-11-02 | $9.00 | $13.85 | 3,645,600 | — | — |
| 2016-11-01 | $9.20 | $14.15 | 3,730,800 | — | — |
| 2016-10-31 | $9.45 | $14.54 | 4,312,100 | — | — |
| 2016-10-28 | $9.21 | $14.17 | 5,263,800 | — | — |
| 2016-10-27 | $8.68 | $13.35 | 10,959,600 | — | — |
| 2016-10-26 | $7.95 | $12.23 | 2,415,100 | — | — |
| 2016-10-25 | $7.93 | $12.20 | 3,795,700 | — | — |
| 2016-10-24 | $8.12 | $12.49 | 2,105,400 | — | — |
| 2016-10-21 | $8.06 | $12.40 | 2,041,500 | — | — |
| 2016-10-20 | $8.08 | $12.43 | 3,726,900 | — | — |
| 2016-10-19 | $8.25 | $12.69 | 1,992,300 | — | — |
| 2016-10-18 | $8.26 | $12.71 | 4,146,800 | — | — |
| 2016-10-17 | $8.11 | $12.48 | 2,064,000 | — | — |
| 2016-10-14 | $8.00 | $12.31 | 4,801,400 | — | — |
| 2016-10-13 | $7.91 | $12.17 | 4,009,600 | — | — |
| 2016-10-12 | $7.88 | $12.12 | 4,269,000 | — | — |
| 2016-10-11 | $8.05 | $12.38 | 3,477,700 | — | — |
| 2016-10-10 | $8.30 | $12.77 | 2,812,300 | — | — |
| 2016-10-07 | $8.31 | $12.78 | 1,850,600 | — | — |
| 2016-10-06 | $8.20 | $12.61 | 2,504,100 | — | — |
| 2016-10-05 | $8.07 | $12.41 | 1,102,400 | — | — |
| 2016-10-04 | $8.00 | $12.31 | 2,552,700 | — | — |
| 2016-10-03 | $8.05 | $12.38 | 1,503,100 | — | — |
| 2016-09-30 | $8.15 | $12.54 | 2,341,500 | — | — |
| 2016-09-29 | $7.90 | $12.15 | 3,722,400 | — | — |
| 2016-09-28 | $8.16 | $12.55 | 1,604,100 | — | — |
| 2016-09-27 | $8.06 | $12.40 | 1,593,100 | — | — |
| 2016-09-26 | $8.00 | $12.31 | 1,431,900 | — | — |
| 2016-09-23 | $8.01 | $12.32 | 1,092,000 | — | — |
| 2016-09-22 | $8.11 | $12.48 | 1,825,700 | — | — |
| 2016-09-21 | $8.08 | $12.43 | 2,303,100 | — | — |
| 2016-09-20 | $7.94 | $12.21 | 2,707,300 | — | — |
| 2016-09-19 | $7.79 | $11.98 | 4,799,800 | — | — |
| 2016-09-16 | $7.66 | $11.78 | 4,145,700 | — | — |
| 2016-09-15 | $7.84 | $11.97 | 6,415,600 | — | — |
| 2016-09-14 | $7.63 | $11.65 | 3,061,500 | — | — |
| 2016-09-13 | $7.57 | $11.56 | 1,918,500 | — | — |
| 2016-09-12 | $7.56 | $11.54 | 1,648,200 | — | — |
| 2016-09-09 | $7.48 | $11.42 | 2,394,600 | — | — |
| 2016-09-08 | $7.61 | $11.62 | 1,361,800 | — | — |
| 2016-09-07 | $7.61 | $11.62 | 1,595,100 | — | — |
| 2016-09-06 | $7.44 | $11.36 | 1,732,600 | — | — |
| 2016-09-02 | $7.29 | $11.13 | 2,222,200 | — | — |
| 2016-09-01 | $7.54 | $11.51 | 1,713,400 | — | — |
| 2016-08-31 | $7.53 | $11.50 | 1,765,800 | — | — |
| 2016-08-30 | $7.66 | $11.69 | 1,148,700 | — | — |
| 2016-08-29 | $7.57 | $11.56 | 1,128,500 | — | — |
| 2016-08-26 | $7.60 | $11.60 | 4,418,300 | — | — |
| 2016-08-25 | $7.69 | $11.74 | 3,085,000 | — | — |
| 2016-08-24 | $7.70 | $11.75 | 2,223,400 | — | — |
| 2016-08-23 | $7.80 | $11.91 | 1,228,200 | — | — |
| 2016-08-22 | $7.64 | $11.66 | 1,141,700 | — | — |
| 2016-08-19 | $7.64 | $11.66 | 2,044,600 | — | — |
| 2016-08-18 | $7.67 | $11.71 | 1,053,900 | — | — |
| 2016-08-17 | $7.48 | $11.42 | 2,196,100 | — | — |
| 2016-08-16 | $7.51 | $11.46 | 2,569,500 | — | — |
| 2016-08-15 | $7.65 | $11.68 | 1,901,100 | — | — |
| 2016-08-12 | $7.46 | $11.39 | 555,000 | — | — |
| 2016-08-11 | $7.46 | $11.39 | 798,800 | — | — |
| 2016-08-10 | $7.36 | $11.24 | 988,800 | — | — |
| 2016-08-09 | $7.39 | $11.28 | 1,212,700 | — | — |
| 2016-08-08 | $7.38 | $11.27 | 1,417,000 | — | — |
| 2016-08-05 | $7.37 | $11.25 | 756,600 | — | — |
| 2016-08-04 | $7.29 | $11.13 | 1,829,500 | — | — |
| 2016-08-03 | $7.07 | $10.79 | 4,789,500 | — | — |
| 2016-08-02 | $7.05 | $10.76 | 2,098,200 | — | — |
| 2016-08-01 | $7.28 | $11.11 | 1,730,800 | — | — |
| 2016-07-29 | $7.32 | $11.17 | 1,940,300 | — | — |
| 2016-07-28 | $7.21 | $11.01 | 3,700,700 | — | — |
| 2016-07-27 | $7.21 | $11.01 | 4,340,000 | — | — |
| 2016-07-26 | $6.55 | $10.00 | 2,738,100 | — | — |
| 2016-07-25 | $6.42 | $9.80 | 2,284,200 | — | — |
| 2016-07-22 | $6.30 | $9.62 | 623,700 | — | — |
| 2016-07-21 | $6.26 | $9.56 | 1,104,500 | — | — |
| 2016-07-20 | $6.24 | $9.53 | 1,401,800 | — | — |
| 2016-07-19 | $6.12 | $9.34 | 1,288,900 | — | — |
| 2016-07-18 | $6.13 | $9.36 | 1,352,100 | — | — |
| 2016-07-15 | $5.97 | $9.11 | 560,900 | — | — |
| 2016-07-14 | $6.02 | $9.19 | 885,000 | — | — |
| 2016-07-13 | $5.99 | $9.14 | 643,800 | — | — |
| 2016-07-12 | $5.99 | $9.14 | 759,100 | — | — |
| 2016-07-11 | $5.91 | $9.02 | 982,000 | — | — |
| 2016-07-08 | $5.72 | $8.73 | 1,114,600 | — | — |
| 2016-07-07 | $5.44 | $8.30 | 990,000 | — | — |
| 2016-07-06 | $5.45 | $8.32 | 2,834,400 | — | — |
| 2016-07-05 | $5.53 | $8.44 | 1,107,000 | — | — |
| 2016-07-01 | $5.85 | $8.93 | 834,000 | — | — |
| 2016-06-30 | $5.89 | $8.99 | 818,400 | — | — |
| 2016-06-29 | $5.65 | $8.63 | 891,700 | — | — |
| 2016-06-28 | $5.68 | $8.67 | 1,146,700 | — | — |
| 2016-06-27 | $5.52 | $8.43 | 1,374,200 | — | — |
| 2016-06-24 | $5.62 | $8.58 | 2,177,300 | — | — |
| 2016-06-23 | $6.19 | $9.45 | 971,900 | — | — |
| 2016-06-22 | $5.93 | $9.05 | 1,455,500 | — | — |
| 2016-06-21 | $5.89 | $8.99 | 806,800 | — | — |
| 2016-06-20 | $5.79 | $8.84 | 1,051,000 | — | — |
| 2016-06-17 | $5.66 | $8.64 | 751,200 | — | — |
| 2016-06-16 | $5.62 | $8.49 | 1,342,800 | — | — |
| 2016-06-15 | $5.71 | $8.62 | 758,700 | — | — |
| 2016-06-14 | $5.64 | $8.52 | 1,400,100 | — | — |
| 2016-06-13 | $5.58 | $8.43 | 824,900 | — | — |
| 2016-06-10 | $5.73 | $8.65 | 991,400 | — | — |
| 2016-06-09 | $6.05 | $9.14 | 772,600 | — | — |
| 2016-06-08 | $6.16 | $9.30 | 631,200 | — | — |
| 2016-06-07 | $6.27 | $9.47 | 1,154,400 | — | — |
| 2016-06-06 | $6.12 | $9.24 | 1,151,000 | — | — |
| 2016-06-03 | $6.01 | $9.08 | 1,648,800 | — | — |
| 2016-06-02 | $6.03 | $9.11 | 1,135,000 | — | — |
| 2016-06-01 | $5.99 | $9.05 | 558,400 | — | — |
| 2016-05-31 | $6.02 | $9.09 | 685,800 | — | — |
| 2016-05-27 | $6.03 | $9.11 | 368,400 | — | — |
| 2016-05-26 | $6.04 | $9.12 | 637,200 | — | — |
| 2016-05-25 | $5.97 | $9.02 | 1,023,600 | — | — |
| 2016-05-24 | $5.92 | $8.94 | 562,600 | — | — |
| 2016-05-23 | $5.76 | $8.70 | 691,000 | — | — |
| 2016-05-20 | $5.75 | $8.68 | 744,400 | — | — |
| 2016-05-19 | $5.62 | $8.49 | 767,200 | — | — |
| 2016-05-18 | $5.64 | $8.52 | 1,091,700 | — | — |
| 2016-05-17 | $5.36 | $8.10 | 944,900 | — | — |
| 2016-05-16 | $5.35 | $8.08 | 628,500 | — | — |
| 2016-05-13 | $5.26 | $7.94 | 716,900 | — | — |
| 2016-05-12 | $5.34 | $8.07 | 752,300 | — | — |
| 2016-05-11 | $5.40 | $8.16 | 862,500 | — | — |
| 2016-05-10 | $5.46 | $8.25 | 977,500 | — | — |
| 2016-05-09 | $5.41 | $8.17 | 1,040,000 | — | — |
| 2016-05-06 | $5.54 | $8.37 | 691,900 | — | — |
| 2016-05-05 | $5.53 | $8.35 | 957,000 | — | — |
| 2016-05-04 | $5.57 | $8.41 | 1,149,500 | — | — |
| 2016-05-03 | $5.78 | $8.73 | 1,073,000 | — | — |
| 2016-05-02 | $6.08 | $9.18 | 724,000 | — | — |
| 2016-04-29 | $6.14 | $9.27 | 1,296,600 | — | — |
| 2016-04-28 | $6.24 | $9.42 | 1,265,800 | — | — |
| 2016-04-27 | $6.50 | $9.82 | 4,227,600 | — | — |
| 2016-04-26 | $5.83 | $8.81 | 873,000 | — | — |
| 2016-04-25 | $5.68 | $8.58 | 662,300 | — | — |
| 2016-04-22 | $5.82 | $8.79 | 533,800 | — | — |
| 2016-04-21 | $5.79 | $8.74 | 582,800 | — | — |
| 2016-04-20 | $5.79 | $8.74 | 759,500 | — | — |
| 2016-04-19 | $5.89 | $8.90 | 1,140,300 | — | — |
| 2016-04-18 | $5.73 | $8.65 | 658,100 | — | — |
| 2016-04-15 | $5.74 | $8.67 | 1,079,700 | — | — |
| 2016-04-14 | $5.51 | $8.32 | 1,482,300 | — | — |
| 2016-04-13 | $5.66 | $8.55 | 581,700 | — | — |
| 2016-04-12 | $5.48 | $8.28 | 876,100 | — | — |
| 2016-04-11 | $5.61 | $8.47 | 1,045,500 | — | — |
| 2016-04-08 | $5.53 | $8.35 | 1,464,100 | — | — |
| 2016-04-07 | $5.40 | $8.16 | 3,442,200 | — | — |
| 2016-04-06 | $5.26 | $7.94 | 1,022,100 | — | — |
| 2016-04-05 | $5.24 | $7.91 | 2,767,100 | — | — |
| 2016-04-04 | $5.56 | $8.40 | 958,300 | — | — |
| 2016-04-01 | $5.53 | $8.35 | 1,303,200 | — | — |
| 2016-03-31 | $5.58 | $8.43 | 1,177,300 | — | — |
| 2016-03-30 | $5.53 | $8.35 | 595,700 | — | — |
| 2016-03-29 | $5.59 | $8.44 | 617,300 | — | — |
| 2016-03-28 | $5.48 | $8.28 | 256,700 | — | — |
| 2016-03-24 | $5.49 | $8.29 | 291,000 | — | — |
| 2016-03-23 | $5.51 | $8.32 | 759,900 | — | — |
| 2016-03-22 | $5.49 | $8.29 | 956,300 | — | — |
| 2016-03-21 | $5.64 | $8.52 | 439,000 | — | — |
| 2016-03-18 | $5.67 | $8.56 | 938,200 | — | — |
| 2016-03-17 | $5.82 | $8.64 | 752,600 | — | — |
| 2016-03-16 | $5.98 | $8.88 | 1,111,900 | — | — |
| 2016-03-15 | $5.81 | $8.62 | 459,200 | — | — |
| 2016-03-14 | $5.90 | $8.76 | 441,900 | — | — |
| 2016-03-11 | $5.99 | $8.89 | 900,500 | — | — |
| 2016-03-10 | $5.77 | $8.56 | 428,800 | — | — |
| 2016-03-09 | $5.78 | $8.58 | 327,200 | — | — |
| 2016-03-08 | $5.77 | $8.56 | 493,700 | — | — |
| 2016-03-07 | $5.88 | $8.73 | 504,300 | — | — |
| 2016-03-04 | $5.87 | $8.71 | 865,100 | — | — |
| 2016-03-03 | $6.03 | $8.95 | 763,200 | — | — |
| 2016-03-02 | $5.89 | $8.74 | 483,400 | — | — |
| 2016-03-01 | $5.86 | $8.70 | 404,700 | — | — |
| 2016-02-29 | $5.69 | $8.45 | 365,500 | — | — |
| 2016-02-26 | $5.72 | $8.49 | 362,800 | — | — |
| 2016-02-25 | $5.68 | $8.43 | 433,700 | — | — |
| 2016-02-24 | $5.63 | $8.36 | 822,800 | — | — |
| 2016-02-23 | $5.78 | $8.58 | 476,300 | — | — |
| 2016-02-22 | $5.94 | $8.82 | 597,500 | — | — |
| 2016-02-19 | $5.77 | $8.56 | 892,200 | — | — |
| 2016-02-18 | $5.81 | $8.62 | 2,284,900 | — | — |
| 2016-02-17 | $5.60 | $8.31 | 2,137,000 | — | — |
| 2016-02-16 | $5.39 | $8.00 | 1,213,800 | — | — |
| 2016-02-12 | $5.36 | $7.96 | 475,800 | — | — |
| 2016-02-11 | $5.36 | $7.96 | 1,107,200 | — | — |
| 2016-02-10 | $5.31 | $7.88 | 797,100 | — | — |
| 2016-02-09 | $5.35 | $7.94 | 1,084,200 | — | — |
| 2016-02-08 | $5.42 | $8.05 | 1,062,600 | — | — |
| 2016-02-05 | $5.72 | $8.49 | 1,074,300 | — | — |
| 2016-02-04 | $6.01 | $8.92 | 1,224,400 | — | — |
| 2016-02-03 | $5.95 | $8.83 | 1,823,500 | — | — |
| 2016-02-02 | $5.91 | $8.77 | 2,314,000 | — | — |
| 2016-02-01 | $6.36 | $9.44 | 1,600,700 | — | — |
| 2016-01-29 | $6.52 | $9.68 | 1,875,200 | — | — |
| 2016-01-28 | $6.63 | $9.84 | 1,978,100 | — | — |
| 2016-01-27 | $6.75 | $10.02 | 1,592,600 | — | — |
| 2016-01-26 | $6.47 | $9.60 | 822,200 | — | — |
| 2016-01-25 | $6.28 | $9.32 | 391,500 | — | — |
| 2016-01-22 | $6.31 | $9.37 | 635,800 | — | — |
| 2016-01-21 | $6.11 | $9.07 | 813,000 | — | — |
| 2016-01-20 | $6.05 | $8.98 | 1,285,300 | — | — |
| 2016-01-19 | $5.97 | $8.86 | 930,300 | — | — |
| 2016-01-15 | $5.70 | $8.46 | 1,043,800 | — | — |
| 2016-01-14 | $6.07 | $9.01 | 1,100,800 | — | — |
| 2016-01-13 | $5.95 | $8.83 | 730,200 | — | — |
| 2016-01-12 | $6.21 | $9.22 | 785,800 | — | — |
| 2016-01-11 | $6.22 | $9.23 | 2,680,200 | — | — |
| 2016-01-08 | $6.01 | $8.92 | 850,300 | — | — |
| 2016-01-07 | $6.24 | $9.26 | 1,126,100 | — | — |
| 2016-01-06 | $6.31 | $9.37 | 929,800 | — | — |
| 2016-01-05 | $6.49 | $9.63 | 780,900 | — | — |
| 2016-01-04 | $6.59 | $9.78 | 1,083,400 | — | — |