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
- 1998-08-05 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 | $10.51 | $15.03 | 3,762,400 | — | — |
| 2016-12-29 | $11.03 | $15.77 | 5,468,900 | — | — |
| 2016-12-28 | $10.28 | $14.70 | 2,641,600 | — | — |
| 2016-12-27 | $10.10 | $14.44 | 1,992,400 | — | — |
| 2016-12-23 | $9.88 | $14.13 | 2,245,200 | — | — |
| 2016-12-22 | $9.71 | $13.89 | 2,399,400 | — | — |
| 2016-12-21 | $9.83 | $14.06 | 1,894,100 | — | — |
| 2016-12-20 | $9.82 | $14.04 | 4,759,300 | — | — |
| 2016-12-19 | $9.56 | $13.67 | 4,766,900 | — | — |
| 2016-12-16 | $9.51 | $13.60 | 6,447,800 | — | — |
| 2016-12-15 | $9.54 | $13.64 | 7,198,800 | — | — |
| 2016-12-14 | $10.08 | $14.42 | 6,987,500 | — | — |
| 2016-12-13 | $10.81 | $15.46 | 3,201,300 | — | — |
| 2016-12-12 | $10.59 | $15.15 | 5,293,900 | — | — |
| 2016-12-09 | $10.67 | $15.26 | 3,786,900 | — | — |
| 2016-12-08 | $11.08 | $15.85 | 2,609,300 | — | — |
| 2016-12-07 | $11.15 | $15.95 | 3,864,200 | — | — |
| 2016-12-06 | $10.83 | $15.49 | 3,208,100 | — | — |
| 2016-12-05 | $11.00 | $15.73 | 7,399,900 | — | — |
| 2016-12-02 | $11.45 | $16.38 | 4,360,900 | — | — |
| 2016-12-01 | $10.89 | $15.57 | 3,564,700 | — | — |
| 2016-11-30 | $10.94 | $15.65 | 3,637,600 | — | — |
| 2016-11-29 | $11.10 | $15.87 | 3,006,900 | — | — |
| 2016-11-28 | $11.28 | $16.13 | 4,915,000 | — | — |
| 2016-11-25 | $10.88 | $15.56 | 2,186,000 | — | — |
| 2016-11-23 | $10.59 | $15.15 | 5,254,500 | — | — |
| 2016-11-22 | $11.22 | $16.05 | 3,531,300 | — | — |
| 2016-11-21 | $11.42 | $16.33 | 3,246,800 | — | — |
| 2016-11-18 | $11.43 | $16.35 | 3,839,000 | — | — |
| 2016-11-17 | $11.46 | $16.39 | 5,111,600 | — | — |
| 2016-11-16 | $11.78 | $16.85 | 6,578,200 | — | — |
| 2016-11-15 | $11.95 | $17.09 | 5,019,500 | — | — |
| 2016-11-14 | $11.72 | $16.76 | 4,954,400 | — | — |
| 2016-11-11 | $11.21 | $16.03 | 10,332,700 | — | — |
| 2016-11-10 | $12.46 | $17.82 | 6,195,100 | — | — |
| 2016-11-09 | $13.51 | $19.32 | 7,134,500 | — | — |
| 2016-11-08 | $13.14 | $18.79 | 4,152,500 | — | — |
| 2016-11-07 | $13.40 | $19.16 | 3,001,300 | — | — |
| 2016-11-04 | $14.18 | $20.28 | 3,500,900 | — | — |
| 2016-11-03 | $14.58 | $20.85 | 3,679,600 | — | — |
| 2016-11-02 | $14.10 | $20.17 | 4,994,500 | — | — |
| 2016-11-01 | $14.27 | $20.41 | 5,316,600 | — | — |
| 2016-10-31 | $13.74 | $19.65 | 2,935,500 | — | — |
| 2016-10-28 | $13.52 | $19.34 | 4,619,900 | — | — |
| 2016-10-27 | $13.36 | $19.11 | 2,920,400 | — | — |
| 2016-10-26 | $13.51 | $19.32 | 2,401,400 | — | — |
| 2016-10-25 | $13.83 | $19.78 | 3,449,500 | — | — |
| 2016-10-24 | $13.51 | $19.32 | 3,098,500 | — | — |
| 2016-10-21 | $13.88 | $19.85 | 2,155,500 | — | — |
| 2016-10-20 | $14.04 | $20.08 | 4,092,500 | — | — |
| 2016-10-19 | $14.31 | $20.47 | 4,102,700 | — | — |
| 2016-10-18 | $14.13 | $20.21 | 4,962,500 | — | — |
| 2016-10-17 | $13.36 | $19.11 | 3,818,200 | — | — |
| 2016-10-14 | $13.38 | $19.14 | 4,300,300 | — | — |
| 2016-10-13 | $13.64 | $19.51 | 5,507,400 | — | — |
| 2016-10-12 | $13.29 | $19.01 | 4,550,400 | — | — |
| 2016-10-11 | $12.96 | $18.54 | 3,911,700 | — | — |
| 2016-10-10 | $13.43 | $19.21 | 2,969,100 | — | — |
| 2016-10-07 | $13.43 | $19.21 | 5,413,600 | — | — |
| 2016-10-06 | $13.59 | $19.44 | 4,205,900 | — | — |
| 2016-10-05 | $14.13 | $20.21 | 4,009,100 | — | — |
| 2016-10-04 | $14.20 | $20.31 | 5,219,400 | — | — |
| 2016-10-03 | $15.71 | $22.47 | 2,197,200 | — | — |
| 2016-09-30 | $15.92 | $22.77 | 2,721,400 | — | — |
| 2016-09-29 | $16.14 | $23.08 | 3,536,700 | — | — |
| 2016-09-28 | $16.21 | $23.18 | 3,955,000 | — | — |
| 2016-09-27 | $16.17 | $23.13 | 3,541,600 | — | — |
| 2016-09-26 | $15.94 | $22.80 | 2,213,700 | — | — |
| 2016-09-23 | $16.20 | $23.17 | 2,816,700 | — | — |
| 2016-09-22 | $16.56 | $23.68 | 5,220,700 | — | — |
| 2016-09-21 | $16.68 | $23.86 | 6,530,800 | — | — |
| 2016-09-20 | $15.11 | $21.61 | 2,604,300 | — | — |
| 2016-09-19 | $15.29 | $21.87 | 2,244,200 | — | — |
| 2016-09-16 | $15.25 | $21.81 | 4,199,500 | — | — |
| 2016-09-15 | $15.53 | $22.21 | 2,905,700 | — | — |
| 2016-09-14 | $15.72 | $22.48 | 3,497,300 | — | — |
| 2016-09-13 | $15.61 | $22.32 | 4,404,300 | — | — |
| 2016-09-12 | $16.46 | $23.54 | 4,540,500 | — | — |
| 2016-09-09 | $16.16 | $23.11 | 4,282,800 | — | — |
| 2016-09-08 | $17.17 | $24.56 | 3,822,800 | — | — |
| 2016-09-07 | $17.59 | $25.16 | 4,456,100 | — | — |
| 2016-09-06 | $17.76 | $25.40 | 5,260,600 | — | — |
| 2016-09-02 | $17.04 | $24.37 | 3,606,800 | — | — |
| 2016-09-01 | $16.62 | $23.77 | 4,749,200 | — | — |
| 2016-08-31 | $16.09 | $23.01 | 4,672,800 | — | — |
| 2016-08-30 | $16.64 | $23.80 | 3,563,500 | — | — |
| 2016-08-29 | $17.52 | $25.06 | 2,638,300 | — | — |
| 2016-08-26 | $17.73 | $25.36 | 4,425,500 | — | — |
| 2016-08-25 | $17.80 | $25.46 | 3,483,100 | — | — |
| 2016-08-24 | $17.58 | $25.14 | 4,767,800 | — | — |
| 2016-08-23 | $18.20 | $26.03 | 2,979,100 | — | — |
| 2016-08-22 | $18.54 | $26.52 | 3,427,400 | — | — |
| 2016-08-19 | $19.17 | $27.42 | 2,448,900 | — | — |
| 2016-08-18 | $19.78 | $28.29 | 2,264,400 | — | — |
| 2016-08-17 | $19.56 | $27.97 | 4,862,800 | — | — |
| 2016-08-16 | $20.16 | $28.83 | 4,039,800 | — | — |
| 2016-08-15 | $20.76 | $29.69 | 3,883,900 | — | — |
| 2016-08-12 | $21.91 | $31.34 | 2,364,300 | — | — |
| 2016-08-11 | $22.03 | $31.51 | 2,066,700 | — | — |
| 2016-08-10 | $22.19 | $31.74 | 2,472,500 | — | — |
| 2016-08-09 | $21.67 | $30.99 | 2,119,500 | — | — |
| 2016-08-08 | $21.48 | $30.72 | 2,393,100 | — | — |
| 2016-08-05 | $21.67 | $30.99 | 3,431,800 | — | — |
| 2016-08-04 | $22.65 | $32.39 | 2,764,600 | — | — |
| 2016-08-03 | $21.80 | $31.18 | 2,376,400 | — | — |
| 2016-08-02 | $22.25 | $31.82 | 3,237,300 | — | — |
| 2016-08-01 | $22.36 | $31.98 | 1,995,700 | — | — |
| 2016-07-29 | $21.91 | $31.34 | 2,699,000 | — | — |
| 2016-07-28 | $21.58 | $30.86 | 3,136,200 | — | — |
| 2016-07-27 | $21.69 | $31.02 | 2,977,900 | — | — |
| 2016-07-26 | $20.89 | $29.88 | 2,387,700 | — | — |
| 2016-07-25 | $20.22 | $28.92 | 3,382,200 | — | — |
| 2016-07-22 | $21.05 | $30.11 | 3,078,500 | — | — |
| 2016-07-21 | $21.14 | $30.23 | 4,896,400 | — | — |
| 2016-07-20 | $19.92 | $28.49 | 4,120,100 | — | — |
| 2016-07-19 | $21.11 | $30.19 | 4,005,500 | — | — |
| 2016-07-18 | $20.78 | $29.72 | 3,729,200 | — | — |
| 2016-07-15 | $21.00 | $30.03 | 2,487,800 | — | — |
| 2016-07-14 | $21.08 | $30.15 | 3,963,700 | — | — |
| 2016-07-13 | $21.26 | $30.41 | 3,681,300 | — | — |
| 2016-07-12 | $20.38 | $29.15 | 4,309,500 | — | — |
| 2016-07-11 | $21.28 | $30.43 | 5,083,300 | — | — |
| 2016-07-08 | $20.84 | $29.80 | 4,020,700 | — | — |
| 2016-07-07 | $20.00 | $28.60 | 5,827,900 | — | — |
| 2016-07-06 | $20.35 | $29.10 | 6,870,400 | — | — |
| 2016-07-05 | $19.22 | $27.49 | 4,449,900 | — | — |
| 2016-07-01 | $19.04 | $27.23 | 4,669,500 | — | — |
| 2016-06-30 | $18.06 | $25.83 | 4,243,300 | — | — |
| 2016-06-29 | $17.90 | $25.60 | 4,706,800 | — | — |
| 2016-06-28 | $17.19 | $24.58 | 4,600,100 | — | — |
| 2016-06-27 | $17.45 | $24.96 | 7,156,400 | — | — |
| 2016-06-24 | $16.77 | $23.98 | 5,020,300 | — | — |
| 2016-06-23 | $15.78 | $22.57 | 3,085,300 | — | — |
| 2016-06-22 | $15.86 | $22.68 | 3,975,300 | — | — |
| 2016-06-21 | $15.78 | $22.57 | 3,121,700 | — | — |
| 2016-06-20 | $15.85 | $22.67 | 3,605,200 | — | — |
| 2016-06-17 | $16.03 | $22.93 | 15,329,700 | — | — |
| 2016-06-16 | $15.82 | $22.63 | 6,165,800 | — | — |
| 2016-06-15 | $16.77 | $23.98 | 4,155,600 | — | — |
| 2016-06-14 | $16.08 | $23.00 | 3,682,500 | — | — |
| 2016-06-13 | $16.22 | $23.20 | 4,430,200 | — | — |
| 2016-06-10 | $16.66 | $23.83 | 3,666,500 | — | — |
| 2016-06-09 | $16.95 | $24.24 | 2,938,000 | — | — |
| 2016-06-08 | $16.62 | $23.77 | 3,791,000 | — | — |
| 2016-06-07 | $15.81 | $22.61 | 2,660,900 | — | — |
| 2016-06-06 | $15.91 | $22.75 | 2,956,200 | — | — |
| 2016-06-03 | $15.89 | $22.73 | 5,698,900 | — | — |
| 2016-06-02 | $13.93 | $19.92 | 3,737,000 | — | — |
| 2016-06-01 | $13.73 | $19.64 | 3,843,300 | — | — |
| 2016-05-31 | $13.43 | $19.21 | 5,546,100 | — | — |
| 2016-05-27 | $13.38 | $19.14 | 3,134,300 | — | — |
| 2016-05-26 | $13.80 | $19.74 | 2,870,700 | — | — |
| 2016-05-25 | $13.81 | $19.75 | 5,244,900 | — | — |
| 2016-05-24 | $13.53 | $19.35 | 4,715,600 | — | — |
| 2016-05-23 | $14.38 | $20.57 | 3,131,800 | — | — |
| 2016-05-20 | $14.46 | $20.68 | 3,601,200 | — | — |
| 2016-05-19 | $14.29 | $20.44 | 5,041,000 | — | — |
| 2016-05-18 | $13.90 | $19.88 | 5,257,900 | — | — |
| 2016-05-17 | $14.99 | $21.44 | 5,306,500 | — | — |
| 2016-05-16 | $15.13 | $21.64 | 3,793,600 | — | — |
| 2016-05-13 | $15.15 | $21.67 | 4,600,300 | — | — |
| 2016-05-12 | $15.01 | $21.47 | 3,746,300 | — | — |
| 2016-05-11 | $15.27 | $21.84 | 5,205,200 | — | — |
| 2016-05-10 | $14.51 | $20.75 | 3,184,800 | — | — |
| 2016-05-09 | $14.11 | $20.18 | 5,255,700 | — | — |
| 2016-05-06 | $16.37 | $23.41 | 5,945,300 | — | — |
| 2016-05-05 | $15.69 | $22.44 | 4,281,900 | — | — |
| 2016-05-04 | $14.89 | $21.30 | 3,934,600 | — | — |
| 2016-05-03 | $15.47 | $22.12 | 3,256,800 | — | — |
| 2016-05-02 | $16.03 | $22.93 | 3,519,200 | — | — |
| 2016-04-29 | $16.45 | $23.53 | 7,068,200 | — | — |
| 2016-04-28 | $15.49 | $22.15 | 5,417,600 | — | — |
| 2016-04-27 | $14.53 | $20.78 | 3,785,900 | — | — |
| 2016-04-26 | $14.42 | $20.62 | 4,730,100 | — | — |
| 2016-04-25 | $14.60 | $20.88 | 2,675,200 | — | — |
| 2016-04-22 | $14.71 | $21.04 | 3,519,600 | — | — |
| 2016-04-21 | $15.11 | $21.61 | 4,562,400 | — | — |
| 2016-04-20 | $14.97 | $21.41 | 4,513,000 | — | — |
| 2016-04-19 | $15.29 | $21.87 | 5,694,500 | — | — |
| 2016-04-18 | $14.86 | $21.25 | 2,377,000 | — | — |
| 2016-04-15 | $14.96 | $21.40 | 3,687,700 | — | — |
| 2016-04-14 | $14.61 | $20.89 | 3,986,700 | — | — |
| 2016-04-13 | $15.23 | $21.78 | 4,168,700 | — | — |
| 2016-04-12 | $15.79 | $22.58 | 3,704,800 | — | — |
| 2016-04-11 | $15.57 | $22.27 | 5,722,500 | — | — |
| 2016-04-08 | $14.56 | $20.82 | 4,543,200 | — | — |
| 2016-04-07 | $14.21 | $20.32 | 5,592,600 | — | — |
| 2016-04-06 | $13.89 | $19.87 | 4,436,500 | — | — |
| 2016-04-05 | $13.75 | $19.66 | 5,048,400 | — | — |
| 2016-04-04 | $13.26 | $18.96 | 2,588,400 | — | — |
| 2016-04-01 | $13.74 | $19.65 | 3,731,500 | — | — |
| 2016-03-31 | $13.69 | $19.58 | 3,303,100 | — | — |
| 2016-03-30 | $13.75 | $19.66 | 4,723,400 | — | — |
| 2016-03-29 | $13.95 | $19.95 | 6,218,700 | — | — |
| 2016-03-28 | $13.05 | $18.66 | 2,616,700 | — | — |
| 2016-03-24 | $13.05 | $18.66 | 4,064,200 | — | — |
| 2016-03-23 | $12.85 | $18.38 | 5,759,600 | — | — |
| 2016-03-22 | $13.61 | $19.46 | 5,121,200 | — | — |
| 2016-03-21 | $13.44 | $19.22 | 4,794,400 | — | — |
| 2016-03-18 | $13.58 | $19.42 | 13,315,400 | — | — |
| 2016-03-17 | $13.26 | $18.96 | 6,467,400 | — | — |
| 2016-03-16 | $13.90 | $19.88 | 6,547,200 | — | — |
| 2016-03-15 | $13.08 | $18.71 | 5,895,100 | — | — |
| 2016-03-14 | $12.66 | $18.11 | 7,137,800 | — | — |
| 2016-03-11 | $13.47 | $19.26 | 7,640,400 | — | — |
| 2016-03-10 | $13.65 | $19.52 | 7,138,400 | — | — |
| 2016-03-09 | $13.15 | $18.81 | 7,557,800 | — | — |
| 2016-03-08 | $12.91 | $18.46 | 7,746,300 | — | — |
| 2016-03-07 | $13.40 | $19.16 | 8,140,200 | — | — |
| 2016-03-04 | $12.92 | $18.48 | 11,853,000 | — | — |
| 2016-03-03 | $13.28 | $18.99 | 7,238,400 | — | — |
| 2016-03-02 | $12.76 | $18.25 | 5,284,500 | — | — |
| 2016-03-01 | $12.19 | $17.43 | 7,424,100 | — | — |
| 2016-02-29 | $13.02 | $18.62 | 6,151,100 | — | — |
| 2016-02-26 | $12.15 | $17.38 | 6,178,800 | — | — |
| 2016-02-25 | $12.63 | $18.06 | 5,513,000 | — | — |
| 2016-02-24 | $12.05 | $17.23 | 7,843,400 | — | — |
| 2016-02-23 | $11.99 | $17.15 | 5,300,400 | — | — |
| 2016-02-22 | $11.34 | $16.22 | 5,142,400 | — | — |
| 2016-02-19 | $10.88 | $15.56 | 6,892,500 | — | — |
| 2016-02-18 | $11.26 | $16.10 | 8,711,500 | — | — |
| 2016-02-17 | $10.70 | $15.30 | 4,167,700 | — | — |
| 2016-02-16 | $10.49 | $15.00 | 5,211,200 | — | — |
| 2016-02-12 | $11.70 | $16.73 | 6,046,800 | — | — |
| 2016-02-11 | $11.41 | $16.32 | 8,478,100 | — | — |
| 2016-02-10 | $10.77 | $15.40 | 6,366,600 | — | — |
| 2016-02-09 | $10.41 | $14.89 | 5,899,800 | — | — |
| 2016-02-08 | $10.90 | $15.59 | 7,526,800 | — | — |
| 2016-02-05 | $10.73 | $15.35 | 8,009,300 | — | — |
| 2016-02-04 | $9.66 | $13.82 | 7,890,000 | — | — |
| 2016-02-03 | $9.47 | $13.54 | 7,143,900 | — | — |
| 2016-02-02 | $8.64 | $12.36 | 2,902,400 | — | — |
| 2016-02-01 | $8.67 | $12.40 | 3,617,600 | — | — |
| 2016-01-29 | $8.48 | $12.13 | 2,869,900 | — | — |
| 2016-01-28 | $8.24 | $11.78 | 4,938,400 | — | — |
| 2016-01-27 | $8.85 | $12.66 | 4,584,800 | — | — |
| 2016-01-26 | $8.76 | $12.53 | 5,812,900 | — | — |
| 2016-01-25 | $8.23 | $11.77 | 4,300,500 | — | — |
| 2016-01-22 | $7.85 | $11.23 | 2,933,800 | — | — |
| 2016-01-21 | $8.05 | $11.51 | 4,755,100 | — | — |
| 2016-01-20 | $7.93 | $11.34 | 6,112,600 | — | — |
| 2016-01-19 | $7.44 | $10.64 | 5,190,700 | — | — |
| 2016-01-15 | $7.33 | $10.48 | 6,085,700 | — | — |
| 2016-01-14 | $7.42 | $10.61 | 4,585,600 | — | — |
| 2016-01-13 | $7.86 | $11.24 | 2,944,900 | — | — |
| 2016-01-12 | $7.83 | $11.20 | 4,186,500 | — | — |
| 2016-01-11 | $7.91 | $11.31 | 4,286,300 | — | — |
| 2016-01-08 | $7.90 | $11.30 | 2,825,400 | — | — |
| 2016-01-07 | $7.88 | $11.27 | 3,467,900 | — | — |
| 2016-01-06 | $7.72 | $11.04 | 2,438,100 | — | — |
| 2016-01-05 | $7.36 | $10.53 | 1,626,600 | — | — |
| 2016-01-04 | $7.46 | $10.67 | 2,395,500 | — | — |