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
- 1985-03-07 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 | $12.02 | $35.39 | 0 | — | — |
| 2016-12-29 | $12.02 | $35.39 | 1,100 | — | — |
| 2016-12-28 | $11.73 | $34.54 | 6,400 | — | — |
| 2016-12-27 | $11.75 | $34.60 | 500 | — | — |
| 2016-12-23 | $11.25 | $33.12 | 200 | — | — |
| 2016-12-22 | $11.29 | $33.24 | 3,700 | — | — |
| 2016-12-21 | $11.52 | $33.92 | 900 | — | — |
| 2016-12-20 | $11.60 | $34.15 | 700 | — | — |
| 2016-12-19 | $11.60 | $34.15 | 4,000 | — | — |
| 2016-12-16 | $11.48 | $33.80 | 100 | — | — |
| 2016-12-15 | $10.89 | $32.06 | 5,100 | — | — |
| 2016-12-14 | $10.50 | $30.91 | 900 | — | — |
| 2016-12-13 | $10.50 | $30.91 | 0 | — | — |
| 2016-12-12 | $10.50 | $30.91 | 3,400 | — | — |
| 2016-12-09 | $10.40 | $30.62 | 0 | — | — |
| 2016-12-08 | $10.40 | $30.62 | 500 | — | — |
| 2016-12-07 | $10.13 | $29.83 | 300 | — | — |
| 2016-12-06 | $10.60 | $31.21 | 1,700 | — | — |
| 2016-12-05 | $10.50 | $30.91 | 1,100 | — | — |
| 2016-12-02 | $10.30 | $30.33 | 1,400 | — | — |
| 2016-12-01 | $10.20 | $30.03 | 800 | — | — |
| 2016-11-30 | $9.55 | $28.12 | 0 | — | — |
| 2016-11-29 | $9.55 | $28.12 | 200 | — | — |
| 2016-11-28 | $9.99 | $29.41 | 0 | — | — |
| 2016-11-25 | $9.99 | $29.41 | 1,400 | — | — |
| 2016-11-23 | $9.62 | $28.32 | 7,400 | — | — |
| 2016-11-22 | $11.10 | $32.68 | 0 | — | — |
| 2016-11-21 | $11.10 | $32.68 | 0 | — | — |
| 2016-11-18 | $11.10 | $32.68 | 400 | — | — |
| 2016-11-17 | $11.15 | $32.83 | 0 | — | — |
| 2016-11-16 | $11.15 | $32.83 | 0 | — | — |
| 2016-11-15 | $11.15 | $32.83 | 0 | — | — |
| 2016-11-14 | $11.15 | $32.83 | 200 | — | — |
| 2016-11-11 | $11.45 | $33.71 | 200 | — | — |
| 2016-11-10 | $11.95 | $35.18 | 0 | — | — |
| 2016-11-09 | $11.95 | $35.18 | 0 | — | — |
| 2016-11-08 | $11.95 | $35.18 | 0 | — | — |
| 2016-11-07 | $11.95 | $35.18 | 0 | — | — |
| 2016-11-04 | $11.95 | $35.18 | 600 | — | — |
| 2016-11-03 | $11.95 | $35.18 | 700 | — | — |
| 2016-11-02 | $11.94 | $35.15 | 0 | — | — |
| 2016-11-01 | $11.94 | $35.15 | 500 | — | — |
| 2016-10-31 | $11.90 | $35.04 | 1,200 | — | — |
| 2016-10-28 | $11.82 | $34.80 | 0 | — | — |
| 2016-10-27 | $11.82 | $34.80 | 0 | — | — |
| 2016-10-26 | $11.82 | $34.80 | 200 | — | — |
| 2016-10-25 | $11.80 | $34.74 | 1,100 | — | — |
| 2016-10-24 | $11.84 | $34.86 | 0 | — | — |
| 2016-10-21 | $11.84 | $34.86 | 300 | — | — |
| 2016-10-20 | $12.10 | $35.63 | 400 | — | — |
| 2016-10-19 | $11.46 | $33.74 | 0 | — | — |
| 2016-10-18 | $11.46 | $33.74 | 1,200 | — | — |
| 2016-10-17 | $11.62 | $34.21 | 400 | — | — |
| 2016-10-14 | $11.57 | $34.07 | 0 | — | — |
| 2016-10-13 | $11.57 | $34.07 | 300 | — | — |
| 2016-10-12 | $11.43 | $33.65 | 0 | — | — |
| 2016-10-11 | $11.43 | $33.65 | 0 | — | — |
| 2016-10-10 | $11.43 | $33.65 | 0 | — | — |
| 2016-10-07 | $11.43 | $33.65 | 0 | — | — |
| 2016-10-06 | $11.43 | $33.65 | 0 | — | — |
| 2016-10-05 | $11.43 | $33.65 | 0 | — | — |
| 2016-10-04 | $11.43 | $33.65 | 800 | — | — |
| 2016-10-03 | $11.69 | $34.42 | 900 | — | — |
| 2016-09-30 | $11.65 | $34.30 | 100 | — | — |
| 2016-09-29 | $11.68 | $34.39 | 600 | — | — |
| 2016-09-28 | $11.79 | $34.71 | 0 | — | — |
| 2016-09-27 | $11.79 | $34.71 | 800 | — | — |
| 2016-09-26 | $11.72 | $34.51 | 0 | — | — |
| 2016-09-23 | $11.72 | $34.51 | 300 | — | — |
| 2016-09-22 | $11.62 | $34.21 | 0 | — | — |
| 2016-09-21 | $11.62 | $34.21 | 200 | — | — |
| 2016-09-20 | $11.65 | $34.30 | 700 | — | — |
| 2016-09-19 | $11.80 | $34.74 | 300 | — | — |
| 2016-09-16 | $11.80 | $34.74 | 1,300 | — | — |
| 2016-09-15 | $11.08 | $32.62 | 1,200 | — | — |
| 2016-09-14 | $11.15 | $32.83 | 0 | — | — |
| 2016-09-13 | $11.15 | $32.83 | 300 | — | — |
| 2016-09-12 | $11.33 | $33.36 | 300 | — | — |
| 2016-09-09 | $11.25 | $33.12 | 1,000 | — | — |
| 2016-09-08 | $11.05 | $32.53 | 400 | — | — |
| 2016-09-07 | $11.01 | $32.42 | 900 | — | — |
| 2016-09-06 | $11.28 | $33.21 | 0 | — | — |
| 2016-09-02 | $11.28 | $33.21 | 0 | — | — |
| 2016-09-01 | $11.28 | $33.21 | 0 | — | — |
| 2016-08-31 | $11.28 | $33.21 | 200 | — | — |
| 2016-08-30 | $11.16 | $32.86 | 0 | — | — |
| 2016-08-29 | $11.16 | $32.86 | 0 | — | — |
| 2016-08-26 | $11.16 | $32.86 | 0 | — | — |
| 2016-08-25 | $11.16 | $32.86 | 1,200 | — | — |
| 2016-08-24 | $11.10 | $32.68 | 600 | — | — |
| 2016-08-23 | $11.26 | $33.15 | 200 | — | — |
| 2016-08-22 | $11.02 | $32.45 | 1,600 | — | — |
| 2016-08-19 | $11.37 | $33.48 | 200 | — | — |
| 2016-08-18 | $11.15 | $32.83 | 0 | — | — |
| 2016-08-17 | $11.15 | $32.83 | 0 | — | — |
| 2016-08-16 | $11.15 | $32.83 | 2,000 | — | — |
| 2016-08-15 | $11.08 | $32.62 | 0 | — | — |
| 2016-08-12 | $11.08 | $32.62 | 100 | — | — |
| 2016-08-11 | $11.29 | $33.24 | 0 | — | — |
| 2016-08-10 | $11.29 | $33.24 | 500 | — | — |
| 2016-08-09 | $11.35 | $33.42 | 300 | — | — |
| 2016-08-08 | $11.77 | $34.65 | 0 | — | — |
| 2016-08-05 | $11.77 | $34.65 | 300 | — | — |
| 2016-08-04 | $11.30 | $33.27 | 0 | — | — |
| 2016-08-03 | $11.30 | $33.27 | 0 | — | — |
| 2016-08-02 | $11.30 | $33.27 | 0 | — | — |
| 2016-08-01 | $11.30 | $33.27 | 0 | — | — |
| 2016-07-29 | $11.30 | $33.27 | 300 | — | — |
| 2016-07-28 | $11.30 | $33.27 | 1,000 | — | — |
| 2016-07-27 | $11.73 | $34.54 | 0 | — | — |
| 2016-07-26 | $11.73 | $34.54 | 700 | — | — |
| 2016-07-25 | $11.50 | $33.86 | 600 | — | — |
| 2016-07-22 | $11.37 | $33.48 | 900 | — | — |
| 2016-07-21 | $11.90 | $35.04 | 1,600 | — | — |
| 2016-07-20 | $11.70 | $34.45 | 3,700 | — | — |
| 2016-07-19 | $11.32 | $33.33 | 0 | — | — |
| 2016-07-18 | $11.32 | $33.33 | 1,000 | — | — |
| 2016-07-15 | $11.40 | $33.56 | 0 | — | — |
| 2016-07-14 | $11.40 | $33.56 | 4,500 | — | — |
| 2016-07-13 | $10.87 | $32.00 | 0 | — | — |
| 2016-07-12 | $10.87 | $32.00 | 2,400 | — | — |
| 2016-07-11 | $10.00 | $29.44 | 1,500 | — | — |
| 2016-07-08 | $9.80 | $28.85 | 5,700 | — | — |
| 2016-07-07 | $10.00 | $29.44 | 0 | — | — |
| 2016-07-06 | $10.00 | $29.44 | 500 | — | — |
| 2016-07-05 | $9.50 | $27.97 | 13,300 | — | — |
| 2016-07-01 | $9.35 | $27.53 | 3,900 | — | — |
| 2016-06-30 | $9.96 | $29.33 | 2,400 | — | — |
| 2016-06-29 | $9.59 | $28.24 | 0 | — | — |
| 2016-06-28 | $9.59 | $28.24 | 2,800 | — | — |
| 2016-06-27 | $9.54 | $28.09 | 0 | — | — |
| 2016-06-24 | $9.54 | $28.09 | 800 | — | — |
| 2016-06-23 | $9.72 | $28.62 | 600 | — | — |
| 2016-06-22 | $9.35 | $27.53 | 0 | — | — |
| 2016-06-21 | $9.35 | $27.53 | 100 | — | — |
| 2016-06-20 | $9.10 | $26.79 | 0 | — | — |
| 2016-06-17 | $9.10 | $26.79 | 2,000 | — | — |
| 2016-06-16 | $9.42 | $27.74 | 500 | — | — |
| 2016-06-15 | $9.36 | $27.56 | 800 | — | — |
| 2016-06-14 | $9.17 | $27.00 | 200 | — | — |
| 2016-06-13 | $9.54 | $28.09 | 700 | — | — |
| 2016-06-10 | $9.51 | $28.00 | 6,700 | — | — |
| 2016-06-09 | $9.51 | $28.00 | 3,200 | — | — |
| 2016-06-08 | $10.04 | $29.56 | 500 | — | — |
| 2016-06-07 | $9.56 | $28.15 | 5,800 | — | — |
| 2016-06-06 | $9.40 | $27.68 | 12,200 | — | — |
| 2016-06-03 | $9.54 | $28.09 | 9,000 | — | — |
| 2016-06-02 | $9.40 | $27.68 | 6,300 | — | — |
| 2016-06-01 | $9.60 | $28.27 | 100 | — | — |
| 2016-05-31 | $9.40 | $27.68 | 3,200 | — | — |
| 2016-05-27 | $9.11 | $26.82 | 400 | — | — |
| 2016-05-26 | $8.76 | $25.79 | 0 | — | — |
| 2016-05-25 | $8.76 | $25.79 | 0 | — | — |
| 2016-05-24 | $8.76 | $25.79 | 0 | — | — |
| 2016-05-23 | $8.76 | $25.79 | 0 | — | — |
| 2016-05-20 | $8.76 | $25.79 | 0 | — | — |
| 2016-05-19 | $8.76 | $25.79 | 0 | — | — |
| 2016-05-18 | $8.76 | $25.79 | 100 | — | — |
| 2016-05-17 | $8.76 | $25.79 | 1,800 | — | — |
| 2016-05-16 | $8.77 | $25.82 | 0 | — | — |
| 2016-05-13 | $8.77 | $25.82 | 300 | — | — |
| 2016-05-12 | $9.16 | $26.97 | 0 | — | — |
| 2016-05-11 | $9.16 | $26.97 | 500 | — | — |
| 2016-05-10 | $8.76 | $25.79 | 200 | — | — |
| 2016-05-09 | $8.64 | $25.44 | 8,400 | — | — |
| 2016-05-06 | $8.84 | $26.03 | 0 | — | — |
| 2016-05-05 | $8.84 | $26.03 | 300 | — | — |
| 2016-05-04 | $9.23 | $27.18 | 0 | — | — |
| 2016-05-03 | $9.23 | $27.18 | 3,500 | — | — |
| 2016-05-02 | $9.30 | $27.38 | 6,900 | — | — |
| 2016-04-29 | $8.77 | $25.82 | 2,600 | — | — |
| 2016-04-28 | $8.75 | $25.76 | 1,100 | — | — |
| 2016-04-27 | $8.98 | $26.44 | 1,000 | — | — |
| 2016-04-26 | $9.06 | $26.68 | 300 | — | — |
| 2016-04-25 | $9.35 | $27.53 | 14,800 | — | — |
| 2016-04-22 | $9.15 | $26.94 | 6,800 | — | — |
| 2016-04-21 | $9.06 | $26.68 | 9,300 | — | — |
| 2016-04-20 | $8.46 | $24.91 | 1,100 | — | — |
| 2016-04-19 | $9.25 | $27.23 | 200 | — | — |
| 2016-04-18 | $8.78 | $25.85 | 3,400 | — | — |
| 2016-04-15 | $9.20 | $27.09 | 100 | — | — |
| 2016-04-14 | $9.05 | $26.65 | 1,300 | — | — |
| 2016-04-13 | $9.60 | $28.27 | 900 | — | — |
| 2016-04-12 | $10.32 | $30.38 | 200 | — | — |
| 2016-04-11 | $10.49 | $30.89 | 1,400 | — | — |
| 2016-04-08 | $10.86 | $31.97 | 1,100 | — | — |
| 2016-04-07 | $10.79 | $31.77 | 600 | — | — |
| 2016-04-06 | $11.01 | $32.42 | 500 | — | — |
| 2016-04-05 | $11.20 | $32.98 | 1,200 | — | — |
| 2016-04-04 | $12.03 | $35.42 | 8,600 | — | — |
| 2016-04-01 | $9.91 | $29.18 | 0 | — | — |
| 2016-03-31 | $9.91 | $29.18 | 200 | — | — |
| 2016-03-30 | $10.08 | $29.68 | 1,200 | — | — |
| 2016-03-29 | $9.25 | $27.23 | 1,400 | — | — |
| 2016-03-28 | $9.79 | $28.82 | 300 | — | — |
| 2016-03-24 | $9.50 | $27.97 | 0 | — | — |
| 2016-03-23 | $9.50 | $27.97 | 0 | — | — |
| 2016-03-22 | $9.50 | $27.97 | 0 | — | — |
| 2016-03-21 | $9.50 | $27.97 | 0 | — | — |
| 2016-03-18 | $9.50 | $27.97 | 500 | — | — |
| 2016-03-17 | $10.40 | $30.62 | 0 | — | — |
| 2016-03-16 | $10.40 | $30.62 | 0 | — | — |
| 2016-03-15 | $10.40 | $30.62 | 0 | — | — |
| 2016-03-14 | $10.40 | $30.62 | 600 | — | — |
| 2016-03-11 | $11.03 | $32.48 | 400 | — | — |
| 2016-03-10 | $11.53 | $33.95 | 0 | — | — |
| 2016-03-09 | $11.53 | $33.95 | 0 | — | — |
| 2016-03-08 | $11.53 | $33.95 | 0 | — | — |
| 2016-03-07 | $11.53 | $33.95 | 400 | — | — |
| 2016-03-04 | $11.30 | $33.27 | 37,200 | — | — |
| 2016-03-03 | $11.21 | $33.01 | 500 | — | — |
| 2016-03-02 | $10.63 | $31.30 | 4,100 | — | — |
| 2016-03-01 | $11.23 | $33.06 | 0 | — | — |
| 2016-02-29 | $11.23 | $33.06 | 0 | — | — |
| 2016-02-26 | $11.23 | $33.06 | 300 | — | — |
| 2016-02-25 | $10.75 | $31.65 | 0 | — | — |
| 2016-02-24 | $10.75 | $31.65 | 1,500 | — | — |
| 2016-02-23 | $10.33 | $30.41 | 100 | — | — |
| 2016-02-22 | $10.10 | $29.74 | 500 | — | — |
| 2016-02-19 | $10.60 | $31.21 | 600 | — | — |
| 2016-02-18 | $10.30 | $30.33 | 0 | — | — |
| 2016-02-17 | $10.30 | $30.33 | 2,300 | — | — |
| 2016-02-16 | $10.02 | $29.50 | 0 | — | — |
| 2016-02-12 | $10.02 | $29.50 | 400 | — | — |
| 2016-02-11 | $9.51 | $28.00 | 0 | — | — |
| 2016-02-10 | $9.51 | $28.00 | 16,200 | — | — |
| 2016-02-09 | $9.78 | $28.80 | 19,300 | — | — |
| 2016-02-08 | $9.80 | $28.85 | 1,400 | — | — |
| 2016-02-05 | $9.39 | $27.65 | 19,100 | — | — |
| 2016-02-04 | $9.05 | $26.65 | 2,400 | — | — |
| 2016-02-03 | $8.77 | $25.82 | 300 | — | — |
| 2016-02-02 | $9.26 | $27.26 | 0 | — | — |
| 2016-02-01 | $9.26 | $27.26 | 1,800 | — | — |
| 2016-01-29 | $9.70 | $28.56 | 1,900 | — | — |
| 2016-01-28 | $9.73 | $28.65 | 200 | — | — |
| 2016-01-27 | $9.55 | $28.12 | 1,800 | — | — |
| 2016-01-26 | $9.43 | $27.76 | 600 | — | — |
| 2016-01-25 | $9.00 | $26.50 | 500 | — | — |
| 2016-01-22 | $8.64 | $25.44 | 2,800 | — | — |
| 2016-01-21 | $9.25 | $27.23 | 6,500 | — | — |
| 2016-01-20 | $9.02 | $26.56 | 800 | — | — |
| 2016-01-19 | $9.01 | $26.53 | 900 | — | — |
| 2016-01-15 | $9.00 | $26.50 | 1,200 | — | — |
| 2016-01-14 | $9.82 | $28.91 | 400 | — | — |
| 2016-01-13 | $9.84 | $28.97 | 100 | — | — |
| 2016-01-12 | $10.01 | $29.47 | 500 | — | — |
| 2016-01-11 | $10.03 | $29.53 | 5,100 | — | — |
| 2016-01-08 | $9.73 | $28.65 | 200 | — | — |
| 2016-01-07 | $10.16 | $29.91 | 300 | — | — |
| 2016-01-06 | $10.21 | $30.06 | 1,400 | — | — |
| 2016-01-05 | $10.07 | $29.65 | 1,000 | — | — |
| 2016-01-04 | $10.08 | $29.68 | 400 | — | — |