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
- 1991-06-26 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 | $11.62 | $13.34 | 3,245,200 | — | — |
| 2016-12-29 | $11.70 | $13.43 | 2,364,000 | — | — |
| 2016-12-28 | $11.64 | $13.36 | 2,588,500 | — | — |
| 2016-12-27 | $11.86 | $13.61 | 2,355,000 | — | — |
| 2016-12-23 | $11.73 | $13.47 | 3,593,100 | — | — |
| 2016-12-22 | $11.78 | $13.52 | 3,311,000 | — | — |
| 2016-12-21 | $11.98 | $13.75 | 4,125,600 | — | — |
| 2016-12-20 | $11.94 | $13.71 | 3,419,800 | — | — |
| 2016-12-19 | $11.84 | $13.59 | 5,199,600 | — | — |
| 2016-12-16 | $11.75 | $13.49 | 10,487,500 | — | — |
| 2016-12-15 | $11.80 | $13.55 | 4,545,200 | — | — |
| 2016-12-14 | $11.94 | $13.71 | 6,920,800 | — | — |
| 2016-12-13 | $12.19 | $13.99 | 5,258,400 | — | — |
| 2016-12-12 | $12.01 | $13.79 | 4,652,900 | — | — |
| 2016-12-09 | $11.92 | $13.68 | 4,492,100 | — | — |
| 2016-12-08 | $11.84 | $13.59 | 4,463,500 | — | — |
| 2016-12-07 | $11.62 | $13.34 | 5,863,300 | — | — |
| 2016-12-06 | $11.33 | $13.01 | 4,712,400 | — | — |
| 2016-12-05 | $11.34 | $13.02 | 6,499,200 | — | — |
| 2016-12-02 | $11.18 | $12.83 | 5,521,000 | — | — |
| 2016-12-01 | $11.03 | $12.66 | 5,479,300 | — | — |
| 2016-11-30 | $11.45 | $13.14 | 5,507,100 | — | — |
| 2016-11-29 | $11.88 | $13.64 | 6,530,500 | — | — |
| 2016-11-28 | $11.94 | $13.71 | 5,435,400 | — | — |
| 2016-11-25 | $11.63 | $13.35 | 2,851,400 | — | — |
| 2016-11-23 | $11.34 | $13.02 | 5,093,300 | — | — |
| 2016-11-22 | $11.41 | $13.10 | 5,732,300 | — | — |
| 2016-11-21 | $11.55 | $13.26 | 4,347,700 | — | — |
| 2016-11-18 | $11.40 | $13.09 | 6,746,800 | — | — |
| 2016-11-17 | $11.43 | $13.12 | 3,140,300 | — | — |
| 2016-11-16 | $11.35 | $13.03 | 4,207,800 | — | — |
| 2016-11-15 | $11.54 | $13.25 | 6,126,400 | — | — |
| 2016-11-14 | $11.22 | $12.88 | 10,628,500 | — | — |
| 2016-11-11 | $11.26 | $12.93 | 5,538,900 | — | — |
| 2016-11-10 | $11.47 | $13.17 | 6,489,300 | — | — |
| 2016-11-09 | $12.01 | $13.79 | 6,599,000 | — | — |
| 2016-11-08 | $12.43 | $14.27 | 4,824,800 | — | — |
| 2016-11-07 | $12.41 | $14.25 | 6,915,200 | — | — |
| 2016-11-04 | $12.11 | $13.90 | 10,314,500 | — | — |
| 2016-11-03 | $11.75 | $13.49 | 6,656,200 | — | — |
| 2016-11-02 | $11.46 | $13.16 | 9,286,400 | — | — |
| 2016-11-01 | $11.65 | $13.37 | 5,119,600 | — | — |
| 2016-10-31 | $11.77 | $13.51 | 5,699,900 | — | — |
| 2016-10-28 | $11.65 | $13.37 | 6,259,500 | — | — |
| 2016-10-27 | $11.82 | $13.44 | 4,578,700 | — | — |
| 2016-10-26 | $12.00 | $13.65 | 3,757,900 | — | — |
| 2016-10-25 | $12.02 | $13.67 | 3,173,300 | — | — |
| 2016-10-24 | $12.05 | $13.70 | 3,445,800 | — | — |
| 2016-10-21 | $12.02 | $13.67 | 4,317,500 | — | — |
| 2016-10-20 | $12.05 | $13.70 | 4,042,400 | — | — |
| 2016-10-19 | $12.12 | $13.78 | 5,088,000 | — | — |
| 2016-10-18 | $11.87 | $13.50 | 5,544,300 | — | — |
| 2016-10-17 | $11.71 | $13.32 | 6,197,700 | — | — |
| 2016-10-14 | $11.57 | $13.16 | 5,647,500 | — | — |
| 2016-10-13 | $11.73 | $13.34 | 5,451,800 | — | — |
| 2016-10-12 | $11.67 | $13.27 | 5,039,800 | — | — |
| 2016-10-11 | $11.52 | $13.10 | 4,010,100 | — | — |
| 2016-10-10 | $11.67 | $13.27 | 4,412,900 | — | — |
| 2016-10-07 | $11.59 | $13.18 | 6,837,800 | — | — |
| 2016-10-06 | $11.66 | $13.26 | 8,281,500 | — | — |
| 2016-10-05 | $11.86 | $13.49 | 14,013,500 | — | — |
| 2016-10-04 | $11.95 | $13.59 | 9,760,200 | — | — |
| 2016-10-03 | $12.47 | $14.18 | 8,951,200 | — | — |
| 2016-09-30 | $12.85 | $14.61 | 5,867,900 | — | — |
| 2016-09-29 | $12.90 | $14.67 | 6,109,400 | — | — |
| 2016-09-28 | $13.15 | $14.95 | 5,722,200 | — | — |
| 2016-09-27 | $13.08 | $14.88 | 4,674,100 | — | — |
| 2016-09-26 | $13.12 | $14.92 | 2,636,100 | — | — |
| 2016-09-23 | $13.26 | $15.08 | 3,955,800 | — | — |
| 2016-09-22 | $13.19 | $15.00 | 3,388,900 | — | — |
| 2016-09-21 | $13.10 | $14.90 | 5,100,900 | — | — |
| 2016-09-20 | $12.78 | $14.53 | 4,173,300 | — | — |
| 2016-09-19 | $12.70 | $14.44 | 3,410,800 | — | — |
| 2016-09-16 | $12.54 | $14.26 | 5,634,700 | — | — |
| 2016-09-15 | $12.55 | $14.27 | 5,503,800 | — | — |
| 2016-09-14 | $12.32 | $14.01 | 5,306,100 | — | — |
| 2016-09-13 | $12.39 | $14.09 | 5,888,300 | — | — |
| 2016-09-12 | $12.59 | $14.32 | 6,041,500 | — | — |
| 2016-09-09 | $12.33 | $14.02 | 4,979,800 | — | — |
| 2016-09-08 | $12.95 | $14.73 | 6,269,900 | — | — |
| 2016-09-07 | $13.03 | $14.82 | 8,097,200 | — | — |
| 2016-09-06 | $12.84 | $14.60 | 7,370,500 | — | — |
| 2016-09-02 | $12.23 | $13.91 | 3,539,000 | — | — |
| 2016-09-01 | $12.01 | $13.66 | 5,600,300 | — | — |
| 2016-08-31 | $12.07 | $13.73 | 6,618,500 | — | — |
| 2016-08-30 | $12.02 | $13.67 | 3,245,700 | — | — |
| 2016-08-29 | $12.15 | $13.82 | 2,851,400 | — | — |
| 2016-08-26 | $12.02 | $13.67 | 5,161,400 | — | — |
| 2016-08-25 | $12.11 | $13.77 | 2,631,900 | — | — |
| 2016-08-24 | $12.08 | $13.74 | 2,799,600 | — | — |
| 2016-08-23 | $12.18 | $13.85 | 4,733,300 | — | — |
| 2016-08-22 | $12.29 | $13.98 | 2,751,100 | — | — |
| 2016-08-19 | $12.22 | $13.90 | 4,115,600 | — | — |
| 2016-08-18 | $12.50 | $14.22 | 5,215,500 | — | — |
| 2016-08-17 | $12.28 | $13.97 | 6,745,100 | — | — |
| 2016-08-16 | $12.00 | $13.65 | 5,935,000 | — | — |
| 2016-08-15 | $12.09 | $13.75 | 3,011,700 | — | — |
| 2016-08-12 | $12.22 | $13.90 | 3,451,800 | — | — |
| 2016-08-11 | $12.24 | $13.92 | 3,343,700 | — | — |
| 2016-08-10 | $12.18 | $13.85 | 3,237,300 | — | — |
| 2016-08-09 | $12.07 | $13.73 | 3,806,000 | — | — |
| 2016-08-08 | $12.18 | $13.85 | 3,218,200 | — | — |
| 2016-08-05 | $12.23 | $13.91 | 6,722,800 | — | — |
| 2016-08-04 | $12.41 | $14.11 | 3,850,900 | — | — |
| 2016-08-03 | $12.40 | $14.10 | 4,452,700 | — | — |
| 2016-08-02 | $12.18 | $13.85 | 4,365,300 | — | — |
| 2016-08-01 | $12.17 | $13.84 | 4,826,500 | — | — |
| 2016-07-29 | $12.35 | $14.04 | 5,621,400 | — | — |
| 2016-07-28 | $12.25 | $13.93 | 2,244,000 | — | — |
| 2016-07-27 | $12.37 | $13.94 | 4,207,000 | — | — |
| 2016-07-26 | $12.61 | $14.21 | 3,532,400 | — | — |
| 2016-07-25 | $12.67 | $14.28 | 3,189,100 | — | — |
| 2016-07-22 | $12.65 | $14.26 | 2,738,400 | — | — |
| 2016-07-21 | $12.59 | $14.19 | 3,530,300 | — | — |
| 2016-07-20 | $12.56 | $14.16 | 3,038,500 | — | — |
| 2016-07-19 | $12.51 | $14.10 | 3,343,400 | — | — |
| 2016-07-18 | $12.57 | $14.17 | 2,273,700 | — | — |
| 2016-07-15 | $12.63 | $14.24 | 3,748,800 | — | — |
| 2016-07-14 | $12.52 | $14.11 | 2,987,500 | — | — |
| 2016-07-13 | $12.63 | $14.24 | 5,046,500 | — | — |
| 2016-07-12 | $12.48 | $14.07 | 3,396,100 | — | — |
| 2016-07-11 | $12.55 | $14.15 | 3,808,100 | — | — |
| 2016-07-08 | $12.32 | $13.89 | 4,182,400 | — | — |
| 2016-07-07 | $12.10 | $13.64 | 4,849,600 | — | — |
| 2016-07-06 | $12.23 | $13.78 | 4,760,600 | — | — |
| 2016-07-05 | $12.20 | $13.75 | 5,444,400 | — | — |
| 2016-07-01 | $12.33 | $13.90 | 4,320,900 | — | — |
| 2016-06-30 | $12.48 | $14.07 | 10,361,000 | — | — |
| 2016-06-29 | $12.03 | $13.56 | 6,747,200 | — | — |
| 2016-06-28 | $11.79 | $13.29 | 8,064,500 | — | — |
| 2016-06-27 | $11.41 | $12.86 | 10,444,200 | — | — |
| 2016-06-24 | $11.89 | $13.40 | 8,944,300 | — | — |
| 2016-06-23 | $12.10 | $13.64 | 3,924,900 | — | — |
| 2016-06-22 | $11.99 | $13.51 | 5,205,700 | — | — |
| 2016-06-21 | $12.01 | $13.54 | 6,218,900 | — | — |
| 2016-06-20 | $11.85 | $13.36 | 7,611,300 | — | — |
| 2016-06-17 | $11.61 | $13.09 | 7,971,200 | — | — |
| 2016-06-16 | $11.26 | $12.69 | 4,554,000 | — | — |
| 2016-06-15 | $11.06 | $12.47 | 4,433,200 | — | — |
| 2016-06-14 | $11.12 | $12.53 | 3,944,000 | — | — |
| 2016-06-13 | $11.17 | $12.59 | 3,823,100 | — | — |
| 2016-06-10 | $11.20 | $12.62 | 4,540,200 | — | — |
| 2016-06-09 | $11.44 | $12.89 | 3,313,900 | — | — |
| 2016-06-08 | $11.43 | $12.88 | 4,651,400 | — | — |
| 2016-06-07 | $11.51 | $12.97 | 4,208,700 | — | — |
| 2016-06-06 | $11.39 | $12.84 | 3,685,300 | — | — |
| 2016-06-03 | $11.22 | $12.65 | 7,127,800 | — | — |
| 2016-06-02 | $10.84 | $12.22 | 5,454,800 | — | — |
| 2016-06-01 | $10.94 | $12.33 | 4,592,200 | — | — |
| 2016-05-31 | $11.09 | $12.50 | 6,156,100 | — | — |
| 2016-05-27 | $11.11 | $12.52 | 3,013,800 | — | — |
| 2016-05-26 | $10.89 | $12.27 | 4,934,000 | — | — |
| 2016-05-25 | $10.97 | $12.36 | 3,651,800 | — | — |
| 2016-05-24 | $10.91 | $12.30 | 3,485,800 | — | — |
| 2016-05-23 | $10.74 | $12.11 | 2,852,100 | — | — |
| 2016-05-20 | $10.89 | $12.27 | 2,864,700 | — | — |
| 2016-05-19 | $10.74 | $12.11 | 7,749,600 | — | — |
| 2016-05-18 | $10.73 | $12.09 | 4,378,700 | — | — |
| 2016-05-17 | $11.02 | $12.42 | 3,695,600 | — | — |
| 2016-05-16 | $11.11 | $12.52 | 3,072,800 | — | — |
| 2016-05-13 | $11.16 | $12.58 | 3,384,800 | — | — |
| 2016-05-12 | $11.27 | $12.70 | 3,482,300 | — | — |
| 2016-05-11 | $11.32 | $12.76 | 4,283,700 | — | — |
| 2016-05-10 | $11.45 | $12.91 | 3,476,500 | — | — |
| 2016-05-09 | $11.16 | $12.58 | 4,775,400 | — | — |
| 2016-05-06 | $11.08 | $12.49 | 3,152,900 | — | — |
| 2016-05-05 | $11.07 | $12.48 | 3,350,200 | — | — |
| 2016-05-04 | $11.16 | $12.58 | 4,180,300 | — | — |
| 2016-05-03 | $11.13 | $12.54 | 4,572,100 | — | — |
| 2016-05-02 | $11.30 | $12.74 | 3,722,700 | — | — |
| 2016-04-29 | $11.16 | $12.58 | 4,691,900 | — | — |
| 2016-04-28 | $11.12 | $12.53 | 4,888,700 | — | — |
| 2016-04-27 | $11.38 | $12.70 | 3,914,800 | — | — |
| 2016-04-26 | $11.21 | $12.51 | 3,576,900 | — | — |
| 2016-04-25 | $11.00 | $12.28 | 3,372,000 | — | — |
| 2016-04-22 | $11.18 | $12.48 | 2,706,900 | — | — |
| 2016-04-21 | $11.11 | $12.40 | 3,405,600 | — | — |
| 2016-04-20 | $11.27 | $12.58 | 2,991,400 | — | — |
| 2016-04-19 | $11.50 | $12.84 | 3,985,300 | — | — |
| 2016-04-18 | $11.31 | $12.62 | 3,226,800 | — | — |
| 2016-04-15 | $11.25 | $12.56 | 3,402,300 | — | — |
| 2016-04-14 | $11.24 | $12.55 | 2,511,000 | — | — |
| 2016-04-13 | $11.23 | $12.54 | 4,542,900 | — | — |
| 2016-04-12 | $11.16 | $12.46 | 3,976,300 | — | — |
| 2016-04-11 | $11.02 | $12.30 | 4,628,500 | — | — |
| 2016-04-08 | $10.96 | $12.23 | 4,505,400 | — | — |
| 2016-04-07 | $10.86 | $12.12 | 7,210,500 | — | — |
| 2016-04-06 | $11.08 | $12.37 | 6,786,500 | — | — |
| 2016-04-05 | $11.07 | $12.36 | 9,099,700 | — | — |
| 2016-04-04 | $11.36 | $12.68 | 5,432,700 | — | — |
| 2016-04-01 | $11.57 | $12.91 | 8,260,700 | — | — |
| 2016-03-31 | $11.80 | $13.17 | 5,656,000 | — | — |
| 2016-03-30 | $11.62 | $12.97 | 3,254,400 | — | — |
| 2016-03-29 | $11.65 | $13.00 | 4,601,000 | — | — |
| 2016-03-28 | $11.41 | $12.74 | 6,335,000 | — | — |
| 2016-03-24 | $11.57 | $12.91 | 7,712,200 | — | — |
| 2016-03-23 | $11.30 | $12.61 | 5,362,000 | — | — |
| 2016-03-22 | $11.54 | $12.88 | 6,774,400 | — | — |
| 2016-03-21 | $11.54 | $12.88 | 6,269,900 | — | — |
| 2016-03-18 | $11.62 | $12.97 | 8,059,800 | — | — |
| 2016-03-17 | $11.53 | $12.87 | 6,899,200 | — | — |
| 2016-03-16 | $11.39 | $12.71 | 8,630,500 | — | — |
| 2016-03-15 | $10.97 | $12.25 | 6,634,000 | — | — |
| 2016-03-14 | $10.96 | $12.23 | 4,162,000 | — | — |
| 2016-03-11 | $10.91 | $12.18 | 4,683,300 | — | — |
| 2016-03-10 | $10.81 | $12.07 | 4,153,900 | — | — |
| 2016-03-09 | $10.50 | $11.72 | 9,489,500 | — | — |
| 2016-03-08 | $10.62 | $11.85 | 6,293,500 | — | — |
| 2016-03-07 | $10.89 | $12.16 | 6,156,000 | — | — |
| 2016-03-04 | $10.79 | $12.04 | 6,368,500 | — | — |
| 2016-03-03 | $10.45 | $11.66 | 4,893,400 | — | — |
| 2016-03-02 | $10.28 | $11.47 | 4,193,600 | — | — |
| 2016-03-01 | $10.12 | $11.30 | 5,069,600 | — | — |
| 2016-02-29 | $9.80 | $10.94 | 4,281,200 | — | — |
| 2016-02-26 | $9.87 | $11.02 | 4,623,500 | — | — |
| 2016-02-25 | $9.97 | $11.13 | 6,824,300 | — | — |
| 2016-02-24 | $10.03 | $11.20 | 7,188,700 | — | — |
| 2016-02-23 | $9.58 | $10.69 | 4,175,100 | — | — |
| 2016-02-22 | $9.79 | $10.93 | 4,768,200 | — | — |
| 2016-02-19 | $9.41 | $10.50 | 4,271,100 | — | — |
| 2016-02-18 | $9.70 | $10.83 | 4,311,100 | — | — |
| 2016-02-17 | $9.62 | $10.74 | 6,398,100 | — | — |
| 2016-02-16 | $9.38 | $10.47 | 4,704,600 | — | — |
| 2016-02-12 | $9.17 | $10.24 | 6,144,600 | — | — |
| 2016-02-11 | $9.00 | $10.05 | 8,645,900 | — | — |
| 2016-02-10 | $9.53 | $10.64 | 4,248,700 | — | — |
| 2016-02-09 | $9.51 | $10.62 | 5,530,300 | — | — |
| 2016-02-08 | $9.44 | $10.54 | 6,015,300 | — | — |
| 2016-02-05 | $9.75 | $10.88 | 8,137,700 | — | — |
| 2016-02-04 | $9.80 | $10.94 | 8,354,700 | — | — |
| 2016-02-03 | $9.75 | $10.88 | 9,212,100 | — | — |
| 2016-02-02 | $9.29 | $10.37 | 7,765,200 | — | — |
| 2016-02-01 | $9.46 | $10.56 | 6,064,600 | — | — |
| 2016-01-29 | $9.50 | $10.60 | 11,456,200 | — | — |
| 2016-01-28 | $9.16 | $10.10 | 5,352,200 | — | — |
| 2016-01-27 | $9.08 | $10.01 | 4,714,200 | — | — |
| 2016-01-26 | $9.04 | $9.97 | 4,372,000 | — | — |
| 2016-01-25 | $8.74 | $9.64 | 7,285,300 | — | — |
| 2016-01-22 | $9.17 | $10.11 | 5,393,900 | — | — |
| 2016-01-21 | $9.11 | $10.05 | 10,491,700 | — | — |
| 2016-01-20 | $8.62 | $9.51 | 9,920,300 | — | — |
| 2016-01-19 | $8.72 | $9.62 | 8,836,700 | — | — |
| 2016-01-15 | $8.54 | $9.42 | 8,596,100 | — | — |
| 2016-01-14 | $8.85 | $9.76 | 10,538,000 | — | — |
| 2016-01-13 | $8.64 | $9.53 | 8,486,900 | — | — |
| 2016-01-12 | $8.75 | $9.65 | 6,157,100 | — | — |
| 2016-01-11 | $9.03 | $9.96 | 7,406,300 | — | — |
| 2016-01-08 | $9.13 | $10.07 | 8,175,600 | — | — |
| 2016-01-07 | $9.00 | $9.93 | 7,402,900 | — | — |
| 2016-01-06 | $9.23 | $10.18 | 4,588,100 | — | — |
| 2016-01-05 | $9.56 | $10.54 | 4,393,800 | — | — |
| 2016-01-04 | $9.43 | $10.40 | 4,813,500 | — | — |