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
- 1993-03-02 to 2026-08-31
- 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 | $13.50 | $35.95 | 2,100 | — | — |
| 2016-12-29 | $13.42 | $35.73 | 1,100 | — | — |
| 2016-12-28 | $13.45 | $35.81 | 600 | — | — |
| 2016-12-27 | $13.50 | $35.95 | 700 | — | — |
| 2016-12-23 | $13.50 | $35.95 | 3,600 | — | — |
| 2016-12-22 | $13.50 | $35.95 | 1,700 | — | — |
| 2016-12-21 | $13.45 | $35.81 | 2,700 | — | — |
| 2016-12-20 | $13.25 | $35.28 | 7,200 | — | — |
| 2016-12-19 | $12.75 | $33.95 | 7,300 | — | — |
| 2016-12-16 | $12.75 | $33.95 | 4,000 | — | — |
| 2016-12-15 | $13.10 | $34.88 | 3,100 | — | — |
| 2016-12-14 | $12.75 | $33.95 | 4,500 | — | — |
| 2016-12-13 | $13.30 | $35.41 | 6,400 | — | — |
| 2016-12-12 | $12.65 | $33.68 | 4,300 | — | — |
| 2016-12-09 | $12.75 | $33.95 | 10,100 | — | — |
| 2016-12-08 | $12.90 | $34.35 | 9,000 | — | — |
| 2016-12-07 | $13.30 | $35.41 | 21,900 | — | — |
| 2016-12-06 | $12.70 | $33.39 | 15,800 | — | — |
| 2016-12-05 | $12.30 | $32.34 | 12,000 | — | — |
| 2016-12-02 | $12.45 | $32.73 | 2,100 | — | — |
| 2016-12-01 | $12.20 | $32.08 | 6,700 | — | — |
| 2016-11-30 | $12.20 | $32.08 | 12,100 | — | — |
| 2016-11-29 | $12.20 | $32.08 | 5,700 | — | — |
| 2016-11-28 | $12.20 | $32.08 | 6,700 | — | — |
| 2016-11-25 | $12.10 | $31.81 | 2,200 | — | — |
| 2016-11-23 | $12.25 | $32.21 | 8,100 | — | — |
| 2016-11-22 | $11.80 | $31.02 | 15,800 | — | — |
| 2016-11-21 | $11.33 | $29.79 | 7,600 | — | — |
| 2016-11-18 | $11.35 | $29.84 | 2,000 | — | — |
| 2016-11-17 | $11.01 | $28.95 | 3,400 | — | — |
| 2016-11-16 | $10.80 | $28.39 | 3,000 | — | — |
| 2016-11-15 | $11.15 | $29.31 | 1,800 | — | — |
| 2016-11-14 | $10.95 | $28.79 | 1,500 | — | — |
| 2016-11-11 | $10.90 | $28.66 | 1,900 | — | — |
| 2016-11-10 | $10.62 | $27.92 | 500 | — | — |
| 2016-11-09 | $10.75 | $28.26 | 1,100 | — | — |
| 2016-11-08 | $10.75 | $28.26 | 200 | — | — |
| 2016-11-07 | $10.54 | $27.71 | 2,600 | — | — |
| 2016-11-04 | $10.45 | $27.47 | 1,500 | — | — |
| 2016-11-03 | $10.70 | $28.13 | 0 | — | — |
| 2016-11-02 | $10.70 | $28.13 | 0 | — | — |
| 2016-11-01 | $10.70 | $28.13 | 0 | — | — |
| 2016-10-31 | $10.70 | $28.13 | 800 | — | — |
| 2016-10-28 | $10.64 | $27.97 | 600 | — | — |
| 2016-10-27 | $10.80 | $28.39 | 700 | — | — |
| 2016-10-26 | $10.45 | $27.47 | 0 | — | — |
| 2016-10-25 | $10.45 | $27.47 | 1,800 | — | — |
| 2016-10-24 | $10.55 | $27.74 | 1,000 | — | — |
| 2016-10-21 | $10.60 | $27.87 | 500 | — | — |
| 2016-10-20 | $11.00 | $28.92 | 500 | — | — |
| 2016-10-19 | $10.74 | $28.24 | 100 | — | — |
| 2016-10-18 | $10.50 | $27.61 | 3,700 | — | — |
| 2016-10-17 | $10.82 | $28.45 | 3,500 | — | — |
| 2016-10-14 | $10.93 | $28.74 | 2,200 | — | — |
| 2016-10-13 | $10.85 | $28.53 | 1,400 | — | — |
| 2016-10-12 | $10.77 | $28.32 | 500 | — | — |
| 2016-10-11 | $10.86 | $28.55 | 0 | — | — |
| 2016-10-10 | $10.86 | $28.55 | 900 | — | — |
| 2016-10-07 | $11.00 | $28.92 | 900 | — | — |
| 2016-10-06 | $10.86 | $28.55 | 3,100 | — | — |
| 2016-10-05 | $10.95 | $28.79 | 0 | — | — |
| 2016-10-04 | $10.95 | $28.79 | 2,300 | — | — |
| 2016-10-03 | $10.80 | $28.39 | 1,500 | — | — |
| 2016-09-30 | $10.88 | $28.60 | 1,100 | — | — |
| 2016-09-29 | $10.90 | $28.66 | 2,300 | — | — |
| 2016-09-28 | $11.11 | $29.21 | 1,400 | — | — |
| 2016-09-27 | $11.15 | $29.31 | 1,900 | — | — |
| 2016-09-26 | $11.17 | $29.37 | 4,400 | — | — |
| 2016-09-23 | $10.75 | $28.26 | 13,600 | — | — |
| 2016-09-22 | $10.91 | $28.68 | 2,400 | — | — |
| 2016-09-21 | $10.90 | $28.66 | 8,300 | — | — |
| 2016-09-20 | $10.80 | $28.39 | 17,400 | — | — |
| 2016-09-19 | $10.75 | $28.26 | 1,600 | — | — |
| 2016-09-16 | $11.30 | $29.71 | 7,600 | — | — |
| 2016-09-15 | $10.78 | $28.34 | 2,900 | — | — |
| 2016-09-14 | $10.72 | $28.18 | 1,100 | — | — |
| 2016-09-13 | $10.89 | $28.63 | 0 | — | — |
| 2016-09-12 | $10.89 | $28.63 | 1,400 | — | — |
| 2016-09-09 | $10.80 | $28.39 | 2,700 | — | — |
| 2016-09-08 | $10.80 | $28.39 | 3,700 | — | — |
| 2016-09-07 | $10.50 | $27.61 | 7,600 | — | — |
| 2016-09-06 | $10.50 | $27.32 | 11,300 | — | — |
| 2016-09-02 | $10.86 | $28.25 | 14,800 | — | — |
| 2016-09-01 | $10.45 | $27.19 | 30,100 | — | — |
| 2016-08-31 | $10.14 | $26.38 | 2,100 | — | — |
| 2016-08-30 | $10.07 | $26.20 | 4,900 | — | — |
| 2016-08-29 | $10.14 | $26.38 | 3,100 | — | — |
| 2016-08-26 | $9.99 | $25.99 | 1,500 | — | — |
| 2016-08-25 | $10.10 | $26.28 | 7,600 | — | — |
| 2016-08-24 | $10.18 | $26.48 | 4,900 | — | — |
| 2016-08-23 | $10.09 | $26.25 | 17,200 | — | — |
| 2016-08-22 | $10.00 | $26.02 | 6,100 | — | — |
| 2016-08-19 | $9.97 | $25.94 | 3,200 | — | — |
| 2016-08-18 | $9.95 | $25.89 | 1,900 | — | — |
| 2016-08-17 | $9.92 | $25.81 | 4,300 | — | — |
| 2016-08-16 | $9.94 | $25.86 | 2,900 | — | — |
| 2016-08-15 | $10.00 | $26.02 | 1,400 | — | — |
| 2016-08-12 | $10.00 | $26.02 | 400 | — | — |
| 2016-08-11 | $9.94 | $25.86 | 1,000 | — | — |
| 2016-08-10 | $9.97 | $25.94 | 200 | — | — |
| 2016-08-09 | $9.93 | $25.83 | 1,500 | — | — |
| 2016-08-08 | $9.91 | $25.78 | 200 | — | — |
| 2016-08-05 | $9.95 | $25.89 | 1,500 | — | — |
| 2016-08-04 | $9.91 | $25.78 | 7,700 | — | — |
| 2016-08-03 | $10.07 | $26.20 | 300 | — | — |
| 2016-08-02 | $10.00 | $26.02 | 3,000 | — | — |
| 2016-08-01 | $10.00 | $26.02 | 400 | — | — |
| 2016-07-29 | $10.09 | $26.25 | 6,900 | — | — |
| 2016-07-28 | $10.00 | $26.02 | 3,800 | — | — |
| 2016-07-27 | $9.95 | $25.89 | 900 | — | — |
| 2016-07-26 | $9.97 | $25.94 | 2,800 | — | — |
| 2016-07-25 | $10.22 | $26.59 | 66,700 | — | — |
| 2016-07-22 | $9.92 | $25.81 | 0 | — | — |
| 2016-07-21 | $9.92 | $25.81 | 400 | — | — |
| 2016-07-20 | $9.84 | $25.60 | 1,100 | — | — |
| 2016-07-19 | $9.79 | $25.47 | 400 | — | — |
| 2016-07-18 | $9.77 | $25.42 | 100 | — | — |
| 2016-07-15 | $9.78 | $25.44 | 6,600 | — | — |
| 2016-07-14 | $9.82 | $25.55 | 0 | — | — |
| 2016-07-13 | $9.82 | $25.55 | 3,500 | — | — |
| 2016-07-12 | $9.94 | $25.86 | 600 | — | — |
| 2016-07-11 | $9.83 | $25.57 | 100 | — | — |
| 2016-07-08 | $9.93 | $25.83 | 300 | — | — |
| 2016-07-07 | $9.84 | $25.60 | 1,400 | — | — |
| 2016-07-06 | $9.93 | $25.83 | 1,700 | — | — |
| 2016-07-05 | $9.85 | $25.63 | 700 | — | — |
| 2016-07-01 | $9.84 | $25.60 | 200 | — | — |
| 2016-06-30 | $9.77 | $25.42 | 1,100 | — | — |
| 2016-06-29 | $9.94 | $25.86 | 1,300 | — | — |
| 2016-06-28 | $9.81 | $25.52 | 1,600 | — | — |
| 2016-06-27 | $9.92 | $25.81 | 2,400 | — | — |
| 2016-06-24 | $9.90 | $25.76 | 12,600 | — | — |
| 2016-06-23 | $9.90 | $25.76 | 4,100 | — | — |
| 2016-06-22 | $10.00 | $26.02 | 400 | — | — |
| 2016-06-21 | $9.81 | $25.52 | 87,300 | — | — |
| 2016-06-20 | $9.75 | $25.37 | 14,700 | — | — |
| 2016-06-17 | $9.84 | $25.60 | 11,100 | — | — |
| 2016-06-16 | $9.80 | $25.50 | 3,900 | — | — |
| 2016-06-15 | $9.55 | $24.84 | 1,400 | — | — |
| 2016-06-14 | $9.80 | $25.50 | 6,500 | — | — |
| 2016-06-13 | $9.57 | $24.90 | 2,400 | — | — |
| 2016-06-10 | $9.75 | $25.37 | 2,600 | — | — |
| 2016-06-09 | $9.75 | $25.37 | 4,900 | — | — |
| 2016-06-08 | $9.91 | $25.78 | 2,200 | — | — |
| 2016-06-07 | $9.94 | $25.60 | 4,900 | — | — |
| 2016-06-06 | $9.92 | $25.55 | 6,300 | — | — |
| 2016-06-03 | $9.90 | $25.50 | 4,100 | — | — |
| 2016-06-02 | $9.89 | $25.47 | 5,500 | — | — |
| 2016-06-01 | $9.92 | $25.55 | 3,600 | — | — |
| 2016-05-31 | $9.88 | $25.44 | 2,000 | — | — |
| 2016-05-27 | $9.74 | $25.08 | 3,700 | — | — |
| 2016-05-26 | $9.70 | $24.98 | 1,400 | — | — |
| 2016-05-25 | $9.60 | $24.72 | 1,600 | — | — |
| 2016-05-24 | $9.62 | $24.78 | 800 | — | — |
| 2016-05-23 | $9.37 | $24.13 | 5,300 | — | — |
| 2016-05-20 | $9.33 | $24.03 | 3,500 | — | — |
| 2016-05-19 | $9.72 | $25.03 | 1,800 | — | — |
| 2016-05-18 | $9.33 | $24.03 | 14,800 | — | — |
| 2016-05-17 | $9.76 | $25.14 | 5,500 | — | — |
| 2016-05-16 | $9.75 | $25.11 | 1,600 | — | — |
| 2016-05-13 | $9.75 | $25.11 | 2,500 | — | — |
| 2016-05-12 | $9.66 | $24.88 | 4,700 | — | — |
| 2016-05-11 | $9.75 | $25.11 | 4,400 | — | — |
| 2016-05-10 | $9.73 | $25.06 | 12,400 | — | — |
| 2016-05-09 | $9.65 | $24.85 | 0 | — | — |
| 2016-05-06 | $9.65 | $24.85 | 7,100 | — | — |
| 2016-05-05 | $9.73 | $25.06 | 7,800 | — | — |
| 2016-05-04 | $9.70 | $24.98 | 1,700 | — | — |
| 2016-05-03 | $9.60 | $24.72 | 1,100 | — | — |
| 2016-05-02 | $9.70 | $24.98 | 1,300 | — | — |
| 2016-04-29 | $9.61 | $24.75 | 1,400 | — | — |
| 2016-04-28 | $9.60 | $24.72 | 5,500 | — | — |
| 2016-04-27 | $9.57 | $24.65 | 4,400 | — | — |
| 2016-04-26 | $9.50 | $24.47 | 1,100 | — | — |
| 2016-04-25 | $9.51 | $24.49 | 10,200 | — | — |
| 2016-04-22 | $9.18 | $23.64 | 2,900 | — | — |
| 2016-04-21 | $9.43 | $24.29 | 0 | — | — |
| 2016-04-20 | $9.43 | $24.29 | 200 | — | — |
| 2016-04-19 | $9.31 | $23.98 | 300 | — | — |
| 2016-04-18 | $9.25 | $23.82 | 1,100 | — | — |
| 2016-04-15 | $9.06 | $23.33 | 4,100 | — | — |
| 2016-04-14 | $9.25 | $23.82 | 1,800 | — | — |
| 2016-04-13 | $9.18 | $23.64 | 1,900 | — | — |
| 2016-04-12 | $9.25 | $23.82 | 800 | — | — |
| 2016-04-11 | $9.20 | $23.69 | 33,000 | — | — |
| 2016-04-08 | $9.02 | $23.23 | 4,000 | — | — |
| 2016-04-07 | $9.16 | $23.59 | 500 | — | — |
| 2016-04-06 | $9.19 | $23.67 | 300 | — | — |
| 2016-04-05 | $9.14 | $23.54 | 0 | — | — |
| 2016-04-04 | $9.14 | $23.54 | 5,100 | — | — |
| 2016-04-01 | $9.22 | $23.75 | 600 | — | — |
| 2016-03-31 | $9.07 | $23.36 | 2,300 | — | — |
| 2016-03-30 | $9.07 | $23.36 | 0 | — | — |
| 2016-03-29 | $9.07 | $23.36 | 700 | — | — |
| 2016-03-28 | $9.35 | $24.08 | 500 | — | — |
| 2016-03-24 | $9.45 | $24.34 | 2,800 | — | — |
| 2016-03-23 | $9.45 | $24.34 | 8,800 | — | — |
| 2016-03-22 | $9.25 | $23.82 | 0 | — | — |
| 2016-03-21 | $9.25 | $23.82 | 5,300 | — | — |
| 2016-03-18 | $9.38 | $24.16 | 5,600 | — | — |
| 2016-03-17 | $9.34 | $24.05 | 500 | — | — |
| 2016-03-16 | $9.20 | $23.69 | 0 | — | — |
| 2016-03-15 | $9.20 | $23.69 | 1,300 | — | — |
| 2016-03-14 | $9.21 | $23.72 | 400 | — | — |
| 2016-03-11 | $9.19 | $23.67 | 1,600 | — | — |
| 2016-03-10 | $9.18 | $23.64 | 1,200 | — | — |
| 2016-03-09 | $9.16 | $23.59 | 500 | — | — |
| 2016-03-08 | $9.09 | $23.41 | 1,500 | — | — |
| 2016-03-07 | $9.20 | $23.69 | 600 | — | — |
| 2016-03-04 | $9.16 | $23.59 | 1,800 | — | — |
| 2016-03-03 | $9.05 | $23.05 | 2,800 | — | — |
| 2016-03-02 | $8.96 | $22.82 | 4,500 | — | — |
| 2016-03-01 | $9.00 | $22.92 | 6,200 | — | — |
| 2016-02-29 | $8.88 | $22.62 | 4,000 | — | — |
| 2016-02-26 | $9.00 | $22.92 | 3,200 | — | — |
| 2016-02-25 | $9.02 | $22.97 | 900 | — | — |
| 2016-02-24 | $9.01 | $22.95 | 5,000 | — | — |
| 2016-02-23 | $9.07 | $23.10 | 0 | — | — |
| 2016-02-22 | $9.07 | $23.10 | 400 | — | — |
| 2016-02-19 | $9.37 | $23.86 | 2,200 | — | — |
| 2016-02-18 | $9.16 | $23.33 | 600 | — | — |
| 2016-02-17 | $9.10 | $23.18 | 2,600 | — | — |
| 2016-02-16 | $9.17 | $23.36 | 400 | — | — |
| 2016-02-12 | $9.07 | $23.10 | 1,300 | — | — |
| 2016-02-11 | $9.03 | $23.00 | 600 | — | — |
| 2016-02-10 | $9.20 | $23.43 | 200 | — | — |
| 2016-02-09 | $9.00 | $22.92 | 0 | — | — |
| 2016-02-08 | $9.00 | $22.92 | 0 | — | — |
| 2016-02-05 | $9.00 | $22.92 | 0 | — | — |
| 2016-02-04 | $9.00 | $22.92 | 2,500 | — | — |
| 2016-02-03 | $9.00 | $22.92 | 1,200 | — | — |
| 2016-02-02 | $8.96 | $22.82 | 2,100 | — | — |
| 2016-02-01 | $8.80 | $22.41 | 1,400 | — | — |
| 2016-01-29 | $9.04 | $23.02 | 6,100 | — | — |
| 2016-01-28 | $9.05 | $23.05 | 2,000 | — | — |
| 2016-01-27 | $9.05 | $23.05 | 2,600 | — | — |
| 2016-01-26 | $9.06 | $23.08 | 1,700 | — | — |
| 2016-01-25 | $9.05 | $23.05 | 500 | — | — |
| 2016-01-22 | $9.20 | $23.43 | 800 | — | — |
| 2016-01-21 | $9.07 | $23.10 | 1,100 | — | — |
| 2016-01-20 | $9.05 | $23.05 | 900 | — | — |
| 2016-01-19 | $9.27 | $23.61 | 1,300 | — | — |
| 2016-01-15 | $9.43 | $24.02 | 200 | — | — |
| 2016-01-14 | $9.14 | $23.28 | 0 | — | — |
| 2016-01-13 | $9.14 | $23.28 | 0 | — | — |
| 2016-01-12 | $9.14 | $23.28 | 100 | — | — |
| 2016-01-11 | $9.23 | $23.51 | 200 | — | — |
| 2016-01-08 | $9.35 | $23.81 | 300 | — | — |
| 2016-01-07 | $9.40 | $23.94 | 2,000 | — | — |
| 2016-01-06 | $9.00 | $22.92 | 5,600 | — | — |
| 2016-01-05 | $9.16 | $23.33 | 4,600 | — | — |
| 2016-01-04 | $9.55 | $24.32 | 7,400 | — | — |