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
- 1994-11-17 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 | $9.02 | $34.06 | 122,000 | — | — |
| 2016-12-29 | $8.95 | $33.80 | 421,100 | — | — |
| 2016-12-28 | $9.00 | $33.99 | 190,100 | — | — |
| 2016-12-27 | $8.83 | $33.34 | 106,300 | — | — |
| 2016-12-23 | $8.84 | $33.38 | 96,300 | — | — |
| 2016-12-22 | $8.51 | $32.13 | 334,700 | — | — |
| 2016-12-21 | $8.42 | $31.79 | 115,900 | — | — |
| 2016-12-20 | $8.39 | $31.68 | 149,800 | — | — |
| 2016-12-19 | $8.37 | $31.61 | 141,800 | — | — |
| 2016-12-16 | $8.34 | $31.49 | 103,500 | — | — |
| 2016-12-15 | $8.32 | $31.42 | 91,900 | — | — |
| 2016-12-14 | $8.46 | $31.95 | 200,700 | — | — |
| 2016-12-13 | $8.44 | $31.87 | 177,800 | — | — |
| 2016-12-12 | $8.35 | $31.53 | 203,000 | — | — |
| 2016-12-09 | $8.44 | $31.87 | 234,600 | — | — |
| 2016-12-08 | $8.28 | $31.27 | 45,000 | — | — |
| 2016-12-07 | $8.23 | $31.08 | 152,700 | — | — |
| 2016-12-06 | $8.22 | $31.04 | 112,800 | — | — |
| 2016-12-05 | $8.19 | $30.93 | 136,500 | — | — |
| 2016-12-02 | $8.13 | $30.70 | 90,500 | — | — |
| 2016-12-01 | $8.04 | $30.36 | 330,000 | — | — |
| 2016-11-30 | $7.74 | $29.23 | 211,600 | — | — |
| 2016-11-29 | $8.07 | $30.47 | 929,200 | — | — |
| 2016-11-28 | $8.00 | $30.21 | 80,700 | — | — |
| 2016-11-25 | $7.83 | $29.57 | 92,800 | — | — |
| 2016-11-23 | $7.74 | $29.23 | 235,500 | — | — |
| 2016-11-22 | $7.44 | $28.09 | 709,600 | — | — |
| 2016-11-21 | $7.39 | $27.91 | 80,800 | — | — |
| 2016-11-18 | $7.24 | $27.34 | 54,200 | — | — |
| 2016-11-17 | $7.20 | $27.19 | 125,700 | — | — |
| 2016-11-16 | $6.96 | $26.28 | 300,200 | — | — |
| 2016-11-15 | $6.91 | $26.09 | 110,400 | — | — |
| 2016-11-14 | $6.70 | $25.30 | 229,800 | — | — |
| 2016-11-11 | $6.92 | $26.13 | 260,900 | — | — |
| 2016-11-10 | $7.21 | $27.23 | 343,800 | — | — |
| 2016-11-09 | $7.34 | $27.72 | 165,700 | — | — |
| 2016-11-08 | $7.31 | $27.60 | 157,300 | — | — |
| 2016-11-07 | $7.30 | $27.57 | 164,500 | — | — |
| 2016-11-04 | $7.00 | $26.43 | 75,600 | — | — |
| 2016-11-03 | $6.94 | $26.21 | 59,600 | — | — |
| 2016-11-02 | $6.96 | $26.28 | 95,000 | — | — |
| 2016-11-01 | $7.14 | $26.96 | 143,800 | — | — |
| 2016-10-31 | $7.25 | $27.38 | 161,300 | — | — |
| 2016-10-28 | $7.44 | $28.09 | 101,800 | — | — |
| 2016-10-27 | $7.43 | $28.06 | 110,000 | — | — |
| 2016-10-26 | $7.51 | $28.36 | 90,900 | — | — |
| 2016-10-25 | $7.68 | $29.00 | 101,500 | — | — |
| 2016-10-24 | $7.74 | $29.23 | 311,200 | — | — |
| 2016-10-21 | $7.80 | $29.45 | 249,500 | — | — |
| 2016-10-20 | $7.56 | $28.55 | 147,400 | — | — |
| 2016-10-19 | $7.49 | $28.28 | 351,300 | — | — |
| 2016-10-18 | $7.39 | $27.91 | 237,700 | — | — |
| 2016-10-17 | $7.32 | $27.64 | 165,500 | — | — |
| 2016-10-14 | $7.20 | $27.19 | 96,300 | — | — |
| 2016-10-13 | $7.20 | $27.19 | 153,900 | — | — |
| 2016-10-12 | $7.20 | $27.19 | 111,900 | — | — |
| 2016-10-11 | $7.28 | $27.49 | 154,800 | — | — |
| 2016-10-10 | $7.20 | $27.19 | 54,800 | — | — |
| 2016-10-07 | $7.20 | $27.19 | 377,200 | — | — |
| 2016-10-06 | $7.13 | $26.92 | 617,900 | — | — |
| 2016-10-05 | $7.03 | $26.55 | 532,300 | — | — |
| 2016-10-04 | $6.90 | $26.06 | 282,200 | — | — |
| 2016-10-03 | $6.77 | $25.56 | 244,300 | — | — |
| 2016-09-30 | $6.83 | $25.79 | 476,700 | — | — |
| 2016-09-29 | $6.82 | $25.75 | 185,700 | — | — |
| 2016-09-28 | $6.87 | $25.94 | 253,500 | — | — |
| 2016-09-27 | $6.83 | $25.79 | 122,700 | — | — |
| 2016-09-26 | $6.80 | $25.68 | 146,100 | — | — |
| 2016-09-23 | $6.79 | $25.64 | 204,900 | — | — |
| 2016-09-22 | $6.82 | $25.75 | 678,600 | — | — |
| 2016-09-21 | $6.72 | $25.38 | 499,600 | — | — |
| 2016-09-20 | $6.59 | $24.88 | 103,500 | — | — |
| 2016-09-19 | $6.55 | $24.73 | 319,600 | — | — |
| 2016-09-16 | $6.37 | $24.05 | 45,700 | — | — |
| 2016-09-15 | $6.45 | $24.36 | 125,000 | — | — |
| 2016-09-14 | $6.46 | $24.39 | 63,200 | — | — |
| 2016-09-13 | $6.45 | $24.36 | 48,000 | — | — |
| 2016-09-12 | $6.45 | $24.36 | 182,200 | — | — |
| 2016-09-09 | $6.40 | $24.17 | 90,400 | — | — |
| 2016-09-08 | $6.40 | $24.17 | 237,400 | — | — |
| 2016-09-07 | $6.46 | $24.39 | 242,400 | — | — |
| 2016-09-06 | $6.49 | $24.51 | 117,300 | — | — |
| 2016-09-02 | $6.25 | $23.60 | 205,300 | — | — |
| 2016-09-01 | $6.02 | $22.73 | 121,000 | — | — |
| 2016-08-31 | $6.03 | $22.77 | 27,200 | — | — |
| 2016-08-30 | $5.93 | $22.39 | 13,500 | — | — |
| 2016-08-29 | $5.97 | $22.54 | 16,400 | — | — |
| 2016-08-26 | $6.01 | $22.69 | 17,200 | — | — |
| 2016-08-25 | $6.02 | $22.73 | 29,300 | — | — |
| 2016-08-24 | $6.04 | $22.81 | 40,800 | — | — |
| 2016-08-23 | $6.08 | $22.96 | 243,900 | — | — |
| 2016-08-22 | $6.06 | $22.88 | 27,600 | — | — |
| 2016-08-19 | $6.05 | $22.85 | 33,500 | — | — |
| 2016-08-18 | $6.03 | $22.77 | 26,000 | — | — |
| 2016-08-17 | $5.93 | $22.39 | 16,700 | — | — |
| 2016-08-16 | $6.00 | $22.66 | 101,400 | — | — |
| 2016-08-15 | $6.11 | $23.07 | 22,300 | — | — |
| 2016-08-12 | $6.16 | $23.26 | 21,700 | — | — |
| 2016-08-11 | $6.21 | $23.45 | 78,100 | — | — |
| 2016-08-10 | $6.24 | $23.56 | 66,800 | — | — |
| 2016-08-09 | $6.28 | $23.71 | 61,400 | — | — |
| 2016-08-08 | $6.40 | $24.17 | 35,300 | — | — |
| 2016-08-05 | $6.42 | $24.24 | 26,900 | — | — |
| 2016-08-04 | $6.31 | $23.83 | 32,000 | — | — |
| 2016-08-03 | $6.40 | $24.17 | 109,600 | — | — |
| 2016-08-02 | $6.40 | $24.17 | 335,100 | — | — |
| 2016-08-01 | $6.45 | $24.36 | 193,300 | — | — |
| 2016-07-29 | $6.50 | $24.54 | 57,800 | — | — |
| 2016-07-28 | $6.37 | $24.05 | 84,200 | — | — |
| 2016-07-27 | $6.35 | $23.98 | 118,900 | — | — |
| 2016-07-26 | $6.51 | $24.58 | 58,300 | — | — |
| 2016-07-25 | $6.32 | $23.87 | 40,600 | — | — |
| 2016-07-22 | $6.41 | $24.20 | 12,700 | — | — |
| 2016-07-21 | $6.46 | $24.39 | 92,200 | — | — |
| 2016-07-20 | $6.46 | $24.39 | 150,000 | — | — |
| 2016-07-19 | $6.49 | $24.51 | 103,100 | — | — |
| 2016-07-18 | $6.50 | $24.54 | 739,000 | — | — |
| 2016-07-15 | $6.50 | $24.54 | 69,200 | — | — |
| 2016-07-14 | $6.50 | $24.54 | 38,600 | — | — |
| 2016-07-13 | $6.52 | $24.62 | 46,600 | — | — |
| 2016-07-12 | $6.50 | $24.54 | 106,500 | — | — |
| 2016-07-11 | $6.54 | $24.70 | 26,900 | — | — |
| 2016-07-08 | $6.74 | $25.45 | 50,900 | — | — |
| 2016-07-07 | $6.71 | $25.34 | 48,900 | — | — |
| 2016-07-06 | $6.76 | $25.53 | 45,900 | — | — |
| 2016-07-05 | $6.71 | $25.34 | 61,400 | — | — |
| 2016-07-01 | $6.72 | $25.38 | 147,300 | — | — |
| 2016-06-30 | $6.75 | $25.49 | 114,100 | — | — |
| 2016-06-29 | $6.58 | $24.85 | 114,900 | — | — |
| 2016-06-28 | $6.48 | $24.47 | 102,800 | — | — |
| 2016-06-27 | $6.34 | $23.94 | 110,200 | — | — |
| 2016-06-24 | $6.45 | $24.36 | 143,500 | — | — |
| 2016-06-23 | $6.66 | $25.15 | 99,100 | — | — |
| 2016-06-22 | $6.72 | $25.38 | 63,400 | — | — |
| 2016-06-21 | $6.65 | $25.11 | 35,600 | — | — |
| 2016-06-20 | $6.63 | $25.04 | 78,400 | — | — |
| 2016-06-17 | $6.58 | $24.85 | 27,500 | — | — |
| 2016-06-16 | $6.52 | $24.62 | 54,100 | — | — |
| 2016-06-15 | $6.51 | $24.58 | 60,800 | — | — |
| 2016-06-14 | $6.40 | $24.17 | 32,200 | — | — |
| 2016-06-13 | $6.43 | $24.28 | 71,400 | — | — |
| 2016-06-10 | $6.49 | $24.51 | 12,700 | — | — |
| 2016-06-09 | $6.37 | $24.05 | 46,200 | — | — |
| 2016-06-08 | $6.37 | $24.05 | 88,400 | — | — |
| 2016-06-07 | $6.62 | $25.00 | 51,100 | — | — |
| 2016-06-06 | $6.46 | $24.39 | 58,900 | — | — |
| 2016-06-03 | $6.34 | $23.94 | 32,300 | — | — |
| 2016-06-02 | $6.35 | $23.98 | 65,100 | — | — |
| 2016-06-01 | $6.30 | $23.79 | 20,700 | — | — |
| 2016-05-31 | $6.45 | $24.36 | 60,800 | — | — |
| 2016-05-27 | $6.21 | $23.45 | 17,500 | — | — |
| 2016-05-26 | $6.19 | $23.37 | 45,800 | — | — |
| 2016-05-25 | $6.17 | $23.30 | 26,300 | — | — |
| 2016-05-24 | $6.13 | $23.15 | 28,700 | — | — |
| 2016-05-23 | $6.19 | $23.37 | 87,000 | — | — |
| 2016-05-20 | $6.16 | $23.26 | 21,400 | — | — |
| 2016-05-19 | $6.04 | $22.81 | 82,000 | — | — |
| 2016-05-18 | $6.12 | $23.11 | 62,400 | — | — |
| 2016-05-17 | $6.30 | $23.79 | 39,000 | — | — |
| 2016-05-16 | $6.35 | $23.98 | 23,100 | — | — |
| 2016-05-13 | $6.35 | $23.98 | 20,000 | — | — |
| 2016-05-12 | $6.34 | $23.94 | 15,100 | — | — |
| 2016-05-11 | $6.35 | $23.98 | 69,800 | — | — |
| 2016-05-10 | $6.35 | $23.98 | 78,500 | — | — |
| 2016-05-09 | $6.30 | $23.79 | 43,600 | — | — |
| 2016-05-06 | $6.27 | $23.68 | 89,800 | — | — |
| 2016-05-05 | $6.30 | $23.79 | 59,300 | — | — |
| 2016-05-04 | $6.27 | $23.68 | 38,100 | — | — |
| 2016-05-03 | $6.31 | $23.83 | 38,400 | — | — |
| 2016-05-02 | $6.32 | $23.87 | 45,900 | — | — |
| 2016-04-29 | $6.24 | $23.56 | 128,800 | — | — |
| 2016-04-28 | $6.43 | $24.28 | 34,000 | — | — |
| 2016-04-27 | $6.44 | $24.32 | 36,400 | — | — |
| 2016-04-26 | $6.48 | $24.47 | 82,000 | — | — |
| 2016-04-25 | $6.51 | $24.58 | 73,300 | — | — |
| 2016-04-22 | $6.76 | $25.53 | 89,800 | — | — |
| 2016-04-21 | $6.82 | $25.75 | 56,300 | — | — |
| 2016-04-20 | $6.82 | $25.75 | 195,700 | — | — |
| 2016-04-19 | $6.75 | $25.49 | 229,200 | — | — |
| 2016-04-18 | $6.53 | $24.66 | 13,200 | — | — |
| 2016-04-15 | $6.58 | $24.85 | 91,700 | — | — |
| 2016-04-14 | $6.68 | $25.22 | 48,000 | — | — |
| 2016-04-13 | $6.65 | $25.11 | 65,000 | — | — |
| 2016-04-12 | $6.53 | $24.66 | 119,200 | — | — |
| 2016-04-11 | $6.62 | $25.00 | 120,000 | — | — |
| 2016-04-08 | $6.56 | $24.77 | 49,900 | — | — |
| 2016-04-07 | $6.53 | $24.66 | 43,300 | — | — |
| 2016-04-06 | $6.51 | $24.58 | 110,600 | — | — |
| 2016-04-05 | $6.51 | $24.58 | 175,700 | — | — |
| 2016-04-04 | $6.43 | $24.28 | 119,200 | — | — |
| 2016-04-01 | $6.32 | $23.87 | 413,800 | — | — |
| 2016-03-31 | $5.84 | $22.05 | 57,900 | — | — |
| 2016-03-30 | $5.91 | $22.32 | 39,000 | — | — |
| 2016-03-29 | $5.61 | $21.18 | 255,400 | — | — |
| 2016-03-28 | $5.76 | $21.75 | 32,500 | — | — |
| 2016-03-24 | $5.79 | $21.86 | 30,600 | — | — |
| 2016-03-23 | $5.97 | $22.54 | 60,700 | — | — |
| 2016-03-22 | $5.94 | $22.43 | 68,800 | — | — |
| 2016-03-21 | $5.93 | $22.39 | 54,900 | — | — |
| 2016-03-18 | $6.13 | $23.15 | 68,500 | — | — |
| 2016-03-17 | $6.17 | $23.30 | 61,400 | — | — |
| 2016-03-16 | $6.04 | $22.81 | 45,700 | — | — |
| 2016-03-15 | $5.81 | $21.94 | 51,600 | — | — |
| 2016-03-14 | $6.01 | $22.69 | 57,800 | — | — |
| 2016-03-11 | $6.01 | $22.69 | 21,300 | — | — |
| 2016-03-10 | $6.03 | $22.77 | 61,700 | — | — |
| 2016-03-09 | $6.02 | $22.73 | 53,900 | — | — |
| 2016-03-08 | $5.97 | $22.54 | 85,800 | — | — |
| 2016-03-07 | $5.96 | $22.51 | 54,200 | — | — |
| 2016-03-04 | $6.15 | $23.22 | 120,000 | — | — |
| 2016-03-03 | $6.31 | $23.83 | 95,500 | — | — |
| 2016-03-02 | $6.31 | $23.83 | 105,800 | — | — |
| 2016-03-01 | $6.70 | $25.30 | 50,500 | — | — |
| 2016-02-29 | $6.66 | $25.15 | 143,800 | — | — |
| 2016-02-26 | $6.79 | $25.64 | 67,400 | — | — |
| 2016-02-25 | $6.62 | $25.00 | 140,500 | — | — |
| 2016-02-24 | $6.42 | $24.24 | 64,700 | — | — |
| 2016-02-23 | $6.29 | $23.75 | 50,700 | — | — |
| 2016-02-22 | $6.30 | $23.79 | 70,900 | — | — |
| 2016-02-19 | $5.95 | $22.47 | 20,100 | — | — |
| 2016-02-18 | $5.97 | $22.54 | 45,100 | — | — |
| 2016-02-17 | $6.02 | $22.73 | 56,800 | — | — |
| 2016-02-16 | $5.74 | $21.67 | 119,200 | — | — |
| 2016-02-12 | $5.76 | $21.75 | 28,200 | — | — |
| 2016-02-11 | $5.71 | $21.56 | 71,600 | — | — |
| 2016-02-10 | $5.81 | $21.94 | 31,400 | — | — |
| 2016-02-09 | $5.80 | $21.90 | 89,500 | — | — |
| 2016-02-08 | $5.78 | $21.83 | 32,200 | — | — |
| 2016-02-05 | $5.87 | $22.17 | 41,200 | — | — |
| 2016-02-04 | $5.83 | $22.01 | 170,700 | — | — |
| 2016-02-03 | $5.69 | $21.49 | 88,800 | — | — |
| 2016-02-02 | $5.63 | $21.26 | 29,800 | — | — |
| 2016-02-01 | $5.76 | $21.75 | 172,700 | — | — |
| 2016-01-29 | $5.94 | $22.43 | 54,000 | — | — |
| 2016-01-28 | $5.67 | $21.41 | 127,800 | — | — |
| 2016-01-27 | $5.65 | $21.34 | 101,600 | — | — |
| 2016-01-26 | $5.60 | $21.15 | 66,400 | — | — |
| 2016-01-25 | $5.52 | $20.84 | 230,700 | — | — |
| 2016-01-22 | $5.59 | $21.11 | 67,200 | — | — |
| 2016-01-21 | $5.33 | $20.13 | 118,600 | — | — |
| 2016-01-20 | $5.35 | $20.02 | 85,800 | — | — |
| 2016-01-19 | $5.50 | $20.59 | 53,000 | — | — |
| 2016-01-15 | $5.62 | $21.04 | 92,900 | — | — |
| 2016-01-14 | $5.51 | $20.62 | 64,800 | — | — |
| 2016-01-13 | $5.57 | $20.85 | 58,500 | — | — |
| 2016-01-12 | $5.75 | $21.52 | 36,300 | — | — |
| 2016-01-11 | $5.78 | $21.63 | 53,700 | — | — |
| 2016-01-08 | $5.94 | $22.23 | 31,400 | — | — |
| 2016-01-07 | $5.99 | $22.42 | 62,700 | — | — |
| 2016-01-06 | $6.08 | $22.76 | 18,800 | — | — |
| 2016-01-05 | $6.10 | $22.83 | 41,500 | — | — |
| 2016-01-04 | $6.03 | $22.57 | 62,900 | — | — |