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
- 1987-06-12 to 2026-08-27
- 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 |
|---|---|---|---|
| 2016-12-30 | $9.20 | $29.70 | 1,536,000 |
| 2016-12-29 | $9.13 | $29.48 | 916,700 |
| 2016-12-28 | $9.03 | $29.16 | 1,181,200 |
| 2016-12-27 | $9.13 | $29.48 | 1,248,600 |
| 2016-12-23 | $9.17 | $29.61 | 1,523,500 |
| 2016-12-22 | $9.03 | $29.16 | 1,377,400 |
| 2016-12-21 | $9.17 | $29.61 | 1,696,900 |
| 2016-12-20 | $9.23 | $29.80 | 1,717,100 |
| 2016-12-19 | $9.07 | $29.28 | 1,217,700 |
| 2016-12-16 | $9.09 | $29.35 | 2,304,200 |
| 2016-12-15 | $8.92 | $28.80 | 1,976,100 |
| 2016-12-14 | $8.86 | $28.61 | 3,202,500 |
| 2016-12-13 | $9.04 | $29.19 | 3,025,300 |
| 2016-12-12 | $8.80 | $28.41 | 2,119,300 |
| 2016-12-09 | $8.74 | $28.22 | 1,591,100 |
| 2016-12-08 | $8.72 | $28.15 | 2,229,900 |
| 2016-12-07 | $8.55 | $27.61 | 1,190,100 |
| 2016-12-06 | $8.44 | $27.25 | 2,466,300 |
| 2016-12-05 | $8.28 | $26.73 | 1,389,100 |
| 2016-12-02 | $8.18 | $26.41 | 1,298,500 |
| 2016-12-01 | $8.23 | $26.57 | 1,658,000 |
| 2016-11-30 | $8.29 | $26.77 | 1,562,100 |
| 2016-11-29 | $8.35 | $26.96 | 1,868,000 |
| 2016-11-28 | $8.26 | $26.67 | 1,384,600 |
| 2016-11-25 | $8.35 | $26.96 | 757,100 |
| 2016-11-23 | $8.37 | $27.02 | 1,484,800 |
| 2016-11-22 | $8.47 | $27.35 | 1,844,700 |
| 2016-11-21 | $8.44 | $27.25 | 1,123,700 |
| 2016-11-18 | $8.43 | $27.22 | 1,191,300 |
| 2016-11-17 | $8.61 | $27.80 | 1,863,000 |
| 2016-11-16 | $8.54 | $27.57 | 2,507,300 |
| 2016-11-15 | $8.67 | $27.99 | 2,998,400 |
| 2016-11-14 | $8.94 | $27.69 | 1,206,300 |
| 2016-11-11 | $9.02 | $27.94 | 1,454,500 |
| 2016-11-10 | $9.29 | $28.77 | 2,291,500 |
| 2016-11-09 | $9.64 | $29.86 | 2,101,100 |
| 2016-11-08 | $9.85 | $30.51 | 1,567,700 |
| 2016-11-07 | $9.84 | $30.48 | 2,635,200 |
| 2016-11-04 | $9.74 | $30.17 | 1,955,000 |
| 2016-11-03 | $9.91 | $30.69 | 1,748,700 |
| 2016-11-02 | $9.95 | $30.82 | 1,478,900 |
| 2016-11-01 | $10.07 | $31.19 | 1,413,100 |
| 2016-10-31 | $10.14 | $31.41 | 1,465,600 |
| 2016-10-28 | $10.03 | $31.07 | 1,677,700 |
| 2016-10-27 | $9.91 | $30.69 | 1,343,800 |
| 2016-10-26 | $9.96 | $30.85 | 1,606,200 |
| 2016-10-25 | $10.00 | $30.97 | 1,676,900 |
| 2016-10-24 | $9.94 | $30.79 | 1,174,100 |
| 2016-10-21 | $9.86 | $30.54 | 1,776,300 |
| 2016-10-20 | $9.94 | $30.79 | 1,751,300 |
| 2016-10-19 | $9.77 | $30.26 | 818,900 |
| 2016-10-18 | $9.73 | $30.14 | 884,400 |
| 2016-10-17 | $9.60 | $29.73 | 865,200 |
| 2016-10-14 | $9.66 | $29.92 | 938,800 |
| 2016-10-13 | $9.59 | $29.70 | 1,564,100 |
| 2016-10-12 | $9.62 | $29.80 | 1,291,300 |
| 2016-10-11 | $9.70 | $30.04 | 2,756,500 |
| 2016-10-10 | $9.71 | $30.07 | 1,852,300 |
| 2016-10-07 | $9.64 | $29.86 | 4,023,300 |
| 2016-10-06 | $9.88 | $30.60 | 2,542,700 |
| 2016-10-05 | $10.00 | $30.97 | 1,856,500 |
| 2016-10-04 | $10.02 | $31.03 | 2,437,200 |
| 2016-10-03 | $10.16 | $31.47 | 887,100 |
| 2016-09-30 | $10.08 | $31.22 | 2,947,600 |
| 2016-09-29 | $10.26 | $31.78 | 2,564,600 |
| 2016-09-28 | $10.52 | $32.58 | 685,300 |
| 2016-09-27 | $10.36 | $32.09 | 1,135,500 |
| 2016-09-26 | $10.42 | $32.27 | 1,022,300 |
| 2016-09-23 | $10.62 | $32.89 | 944,100 |
| 2016-09-22 | $10.70 | $33.14 | 1,198,300 |
| 2016-09-21 | $10.53 | $32.61 | 1,263,900 |
| 2016-09-20 | $10.14 | $31.41 | 875,900 |
| 2016-09-19 | $10.18 | $31.53 | 1,083,600 |
| 2016-09-16 | $10.13 | $31.37 | 1,071,800 |
| 2016-09-15 | $10.22 | $31.65 | 1,542,900 |
| 2016-09-14 | $10.25 | $31.75 | 1,329,400 |
| 2016-09-13 | $10.33 | $31.99 | 1,616,400 |
| 2016-09-12 | $10.75 | $33.30 | 1,944,100 |
| 2016-09-09 | $10.75 | $33.30 | 1,660,200 |
| 2016-09-08 | $10.93 | $33.85 | 2,454,300 |
| 2016-09-07 | $10.70 | $33.14 | 2,100,000 |
| 2016-09-06 | $10.50 | $32.52 | 1,978,800 |
| 2016-09-02 | $10.20 | $31.59 | 1,365,100 |
| 2016-09-01 | $10.11 | $31.31 | 1,809,100 |
| 2016-08-31 | $10.06 | $31.16 | 2,643,300 |
| 2016-08-30 | $9.96 | $30.85 | 1,438,000 |
| 2016-08-29 | $9.90 | $30.66 | 910,700 |
| 2016-08-26 | $9.87 | $30.57 | 2,491,800 |
| 2016-08-25 | $9.89 | $30.63 | 857,100 |
| 2016-08-24 | $9.89 | $30.63 | 743,200 |
| 2016-08-23 | $9.89 | $30.63 | 1,099,400 |
| 2016-08-22 | $9.86 | $30.54 | 1,052,700 |
| 2016-08-19 | $9.90 | $30.66 | 1,343,100 |
| 2016-08-18 | $10.07 | $31.19 | 1,238,600 |
| 2016-08-17 | $9.97 | $30.88 | 681,300 |
| 2016-08-16 | $10.03 | $31.07 | 1,009,000 |
| 2016-08-15 | $10.09 | $31.25 | 1,232,500 |
| 2016-08-12 | $10.05 | $31.13 | 1,877,600 |
| 2016-08-11 | $10.05 | $31.13 | 2,266,300 |
| 2016-08-10 | $9.98 | $30.91 | 1,424,700 |
| 2016-08-09 | $9.90 | $30.66 | 1,839,500 |
| 2016-08-08 | $9.76 | $30.23 | 580,600 |
| 2016-08-05 | $9.75 | $30.20 | 1,121,500 |
| 2016-08-04 | $9.62 | $29.80 | 1,582,800 |
| 2016-08-03 | $9.46 | $29.30 | 1,391,800 |
| 2016-08-02 | $9.46 | $29.30 | 1,289,000 |
| 2016-08-01 | $9.71 | $30.07 | 1,001,200 |
| 2016-07-29 | $9.76 | $30.23 | 892,200 |
| 2016-07-28 | $9.69 | $30.01 | 1,923,100 |
| 2016-07-27 | $10.01 | $31.00 | 3,997,900 |
| 2016-07-26 | $9.76 | $30.23 | 2,501,200 |
| 2016-07-25 | $9.74 | $30.17 | 743,100 |
| 2016-07-22 | $9.78 | $30.29 | 2,473,800 |
| 2016-07-21 | $9.59 | $29.70 | 830,000 |
| 2016-07-20 | $9.65 | $29.89 | 3,816,100 |
| 2016-07-19 | $9.55 | $29.58 | 903,500 |
| 2016-07-18 | $9.67 | $29.95 | 1,394,400 |
| 2016-07-15 | $9.72 | $30.11 | 927,900 |
| 2016-07-14 | $9.77 | $30.26 | 1,185,100 |
| 2016-07-13 | $9.64 | $29.86 | 1,262,900 |
| 2016-07-12 | $9.77 | $30.26 | 1,667,700 |
| 2016-07-11 | $9.47 | $29.33 | 1,112,500 |
| 2016-07-08 | $9.37 | $29.02 | 941,500 |
| 2016-07-07 | $9.16 | $28.37 | 1,349,900 |
| 2016-07-06 | $9.12 | $28.25 | 2,427,400 |
| 2016-07-05 | $9.18 | $28.43 | 2,043,400 |
| 2016-07-01 | $9.61 | $29.76 | 1,777,700 |
| 2016-06-30 | $9.48 | $29.36 | 3,127,500 |
| 2016-06-29 | $9.25 | $28.65 | 6,588,100 |
| 2016-06-28 | $8.75 | $27.10 | 4,043,200 |
| 2016-06-27 | $8.50 | $26.33 | 3,088,900 |
| 2016-06-24 | $8.66 | $26.82 | 6,671,400 |
| 2016-06-23 | $10.50 | $32.52 | 1,190,500 |
| 2016-06-22 | $10.08 | $31.22 | 1,527,000 |
| 2016-06-21 | $10.05 | $31.13 | 1,408,100 |
| 2016-06-20 | $9.88 | $30.60 | 1,054,400 |
| 2016-06-17 | $9.68 | $29.98 | 2,005,300 |
| 2016-06-16 | $9.61 | $29.76 | 1,244,600 |
| 2016-06-15 | $9.55 | $29.58 | 1,496,400 |
| 2016-06-14 | $9.46 | $29.30 | 1,247,200 |
| 2016-06-13 | $9.59 | $29.70 | 1,216,100 |
| 2016-06-10 | $9.72 | $30.11 | 1,440,800 |
| 2016-06-09 | $10.17 | $31.50 | 667,100 |
| 2016-06-08 | $10.35 | $32.06 | 632,800 |
| 2016-06-07 | $10.37 | $32.12 | 842,800 |
| 2016-06-06 | $10.29 | $31.87 | 814,700 |
| 2016-06-03 | $10.25 | $31.75 | 1,030,500 |
| 2016-06-02 | $10.29 | $31.87 | 1,295,900 |
| 2016-06-01 | $10.26 | $31.78 | 1,261,300 |
| 2016-05-31 | $10.43 | $32.30 | 1,515,800 |
| 2016-05-27 | $10.54 | $32.64 | 841,600 |
| 2016-05-26 | $10.61 | $32.86 | 672,500 |
| 2016-05-25 | $10.50 | $32.52 | 822,900 |
| 2016-05-24 | $10.24 | $31.72 | 1,094,300 |
| 2016-05-23 | $10.10 | $31.28 | 1,038,200 |
| 2016-05-20 | $10.21 | $31.62 | 1,009,100 |
| 2016-05-19 | $10.21 | $31.62 | 1,140,500 |
| 2016-05-18 | $10.38 | $32.15 | 1,552,400 |
| 2016-05-17 | $10.39 | $32.18 | 1,253,200 |
| 2016-05-16 | $10.39 | $32.18 | 2,497,400 |
| 2016-05-13 | $10.71 | $31.76 | 1,728,800 |
| 2016-05-12 | $10.79 | $32.00 | 1,959,000 |
| 2016-05-11 | $10.54 | $31.26 | 2,178,300 |
| 2016-05-10 | $10.62 | $31.50 | 809,800 |
| 2016-05-09 | $10.40 | $30.84 | 1,848,200 |
| 2016-05-06 | $10.53 | $31.23 | 1,182,700 |
| 2016-05-05 | $10.42 | $30.90 | 1,288,700 |
| 2016-05-04 | $10.41 | $30.87 | 1,142,300 |
| 2016-05-03 | $10.61 | $31.47 | 976,100 |
| 2016-05-02 | $10.92 | $32.38 | 801,000 |
| 2016-04-29 | $10.91 | $32.36 | 1,750,300 |
| 2016-04-28 | $11.13 | $33.01 | 985,700 |
| 2016-04-27 | $11.27 | $33.42 | 927,700 |
| 2016-04-26 | $11.11 | $32.95 | 927,700 |
| 2016-04-25 | $10.97 | $32.53 | 1,491,600 |
| 2016-04-22 | $11.06 | $32.80 | 947,900 |
| 2016-04-21 | $11.21 | $33.24 | 1,930,000 |
| 2016-04-20 | $11.10 | $32.92 | 2,253,000 |
| 2016-04-19 | $11.06 | $32.80 | 1,730,700 |
| 2016-04-18 | $10.68 | $31.67 | 1,381,600 |
| 2016-04-15 | $10.82 | $32.09 | 841,900 |
| 2016-04-14 | $10.71 | $31.76 | 978,600 |
| 2016-04-13 | $10.73 | $31.82 | 1,295,800 |
| 2016-04-12 | $10.69 | $31.70 | 1,399,200 |
| 2016-04-11 | $10.55 | $31.29 | 1,324,600 |
| 2016-04-08 | $10.54 | $31.26 | 886,000 |
| 2016-04-07 | $10.26 | $30.43 | 1,541,900 |
| 2016-04-06 | $10.39 | $30.81 | 1,410,800 |
| 2016-04-05 | $10.20 | $30.25 | 3,515,900 |
| 2016-04-04 | $10.66 | $31.61 | 1,781,700 |
| 2016-04-01 | $10.76 | $31.91 | 2,086,800 |
| 2016-03-31 | $11.13 | $33.01 | 2,212,400 |
| 2016-03-30 | $11.35 | $33.66 | 1,531,700 |
| 2016-03-29 | $11.15 | $33.07 | 1,434,900 |
| 2016-03-28 | $10.87 | $32.24 | 923,400 |
| 2016-03-24 | $10.87 | $32.24 | 766,500 |
| 2016-03-23 | $10.95 | $32.47 | 896,800 |
| 2016-03-22 | $11.15 | $33.07 | 728,400 |
| 2016-03-21 | $11.21 | $33.24 | 932,400 |
| 2016-03-18 | $11.23 | $33.30 | 1,675,700 |
| 2016-03-17 | $11.25 | $33.36 | 1,442,400 |
| 2016-03-16 | $11.18 | $33.16 | 1,103,200 |
| 2016-03-15 | $11.07 | $32.83 | 944,200 |
| 2016-03-14 | $11.23 | $33.30 | 864,500 |
| 2016-03-11 | $11.35 | $33.66 | 1,569,600 |
| 2016-03-10 | $10.87 | $32.24 | 1,896,300 |
| 2016-03-09 | $10.69 | $31.70 | 1,624,400 |
| 2016-03-08 | $10.76 | $31.91 | 1,300,600 |
| 2016-03-07 | $10.81 | $32.06 | 1,057,200 |
| 2016-03-04 | $10.76 | $31.91 | 1,385,400 |
| 2016-03-03 | $10.80 | $32.03 | 846,600 |
| 2016-03-02 | $10.69 | $31.70 | 3,115,200 |
| 2016-03-01 | $10.37 | $30.75 | 1,317,300 |
| 2016-02-29 | $9.94 | $29.48 | 1,450,600 |
| 2016-02-26 | $9.93 | $29.45 | 1,766,300 |
| 2016-02-25 | $10.44 | $30.96 | 1,470,800 |
| 2016-02-24 | $10.01 | $29.69 | 1,750,900 |
| 2016-02-23 | $10.24 | $30.37 | 1,757,400 |
| 2016-02-22 | $10.47 | $31.05 | 1,157,100 |
| 2016-02-19 | $10.34 | $30.66 | 3,475,700 |
| 2016-02-18 | $10.39 | $30.81 | 2,742,200 |
| 2016-02-17 | $10.56 | $31.32 | 1,419,100 |
| 2016-02-16 | $10.21 | $30.28 | 1,405,900 |
| 2016-02-12 | $9.77 | $28.97 | 1,335,000 |
| 2016-02-11 | $9.65 | $28.62 | 2,124,500 |
| 2016-02-10 | $9.94 | $29.48 | 2,822,600 |
| 2016-02-09 | $9.74 | $28.89 | 2,212,100 |
| 2016-02-08 | $10.27 | $30.46 | 2,332,600 |
| 2016-02-05 | $10.46 | $31.02 | 2,067,800 |
| 2016-02-04 | $10.35 | $30.69 | 1,865,900 |
| 2016-02-03 | $10.07 | $29.86 | 2,380,600 |
| 2016-02-02 | $10.02 | $29.72 | 1,886,700 |
| 2016-02-01 | $10.43 | $30.93 | 2,210,100 |
| 2016-01-29 | $10.49 | $31.11 | 2,898,000 |
| 2016-01-28 | $10.24 | $30.37 | 1,616,000 |
| 2016-01-27 | $10.32 | $30.61 | 2,044,300 |
| 2016-01-26 | $10.33 | $30.64 | 1,529,000 |
| 2016-01-25 | $10.11 | $29.98 | 1,683,500 |
| 2016-01-22 | $10.28 | $30.49 | 2,568,200 |
| 2016-01-21 | $9.85 | $29.21 | 3,927,000 |
| 2016-01-20 | $9.68 | $28.71 | 2,088,100 |
| 2016-01-19 | $9.88 | $29.30 | 2,025,200 |
| 2016-01-15 | $9.83 | $29.15 | 1,748,100 |
| 2016-01-14 | $10.19 | $30.22 | 1,895,800 |
| 2016-01-13 | $10.13 | $30.04 | 2,371,600 |
| 2016-01-12 | $10.29 | $30.52 | 1,408,700 |
| 2016-01-11 | $10.29 | $30.52 | 1,761,000 |
| 2016-01-08 | $10.35 | $30.69 | 2,369,700 |
| 2016-01-07 | $10.56 | $31.32 | 5,312,600 |
| 2016-01-06 | $10.61 | $31.47 | 2,092,300 |
| 2016-01-05 | $10.73 | $31.82 | 1,668,300 |
| 2016-01-04 | $10.81 | $32.06 | 2,165,300 |