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
- 2005-06-28 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 | $10.97 | $10.97 | 793,500 | — | — |
| 2016-12-29 | $11.12 | $11.12 | 523,800 | — | — |
| 2016-12-28 | $11.12 | $11.12 | 767,700 | — | — |
| 2016-12-27 | $11.35 | $11.35 | 449,400 | — | — |
| 2016-12-23 | $11.33 | $11.33 | 499,000 | — | — |
| 2016-12-22 | $11.31 | $11.31 | 451,800 | — | — |
| 2016-12-21 | $11.58 | $11.58 | 646,600 | — | — |
| 2016-12-20 | $11.58 | $11.58 | 1,434,600 | — | — |
| 2016-12-19 | $11.39 | $11.39 | 829,700 | — | — |
| 2016-12-16 | $11.55 | $11.55 | 1,679,200 | — | — |
| 2016-12-15 | $11.37 | $11.37 | 1,803,000 | — | — |
| 2016-12-14 | $11.34 | $11.34 | 992,400 | — | — |
| 2016-12-13 | $11.94 | $11.94 | 1,315,100 | — | — |
| 2016-12-12 | $12.07 | $12.07 | 1,056,600 | — | — |
| 2016-12-09 | $12.08 | $12.08 | 1,392,500 | — | — |
| 2016-12-08 | $12.04 | $12.04 | 1,517,900 | — | — |
| 2016-12-07 | $11.67 | $11.67 | 1,933,300 | — | — |
| 2016-12-06 | $11.38 | $11.38 | 1,250,000 | — | — |
| 2016-12-05 | $11.10 | $11.10 | 1,322,800 | — | — |
| 2016-12-02 | $10.57 | $10.57 | 1,708,200 | — | — |
| 2016-12-01 | $10.83 | $10.83 | 1,032,100 | — | — |
| 2016-11-30 | $11.06 | $11.06 | 980,200 | — | — |
| 2016-11-29 | $11.04 | $11.04 | 1,104,900 | — | — |
| 2016-11-28 | $11.14 | $11.14 | 1,252,800 | — | — |
| 2016-11-25 | $11.83 | $11.83 | 323,600 | — | — |
| 2016-11-23 | $11.61 | $11.61 | 1,480,100 | — | — |
| 2016-11-22 | $11.42 | $11.42 | 1,914,400 | — | — |
| 2016-11-21 | $11.32 | $11.32 | 1,170,800 | — | — |
| 2016-11-18 | $11.19 | $11.19 | 1,140,300 | — | — |
| 2016-11-17 | $11.10 | $11.10 | 1,752,600 | — | — |
| 2016-11-16 | $10.75 | $10.75 | 1,223,700 | — | — |
| 2016-11-15 | $10.66 | $10.66 | 1,504,700 | — | — |
| 2016-11-14 | $10.39 | $10.39 | 1,294,400 | — | — |
| 2016-11-11 | $10.35 | $10.35 | 1,525,100 | — | — |
| 2016-11-10 | $10.10 | $10.10 | 2,679,900 | — | — |
| 2016-11-09 | $9.46 | $9.46 | 2,480,100 | — | — |
| 2016-11-08 | $9.46 | $9.46 | 1,484,500 | — | — |
| 2016-11-07 | $9.54 | $9.54 | 2,041,600 | — | — |
| 2016-11-04 | $9.14 | $9.14 | 2,075,300 | — | — |
| 2016-11-03 | $9.39 | $9.39 | 3,473,300 | — | — |
| 2016-11-02 | $9.43 | $9.43 | 1,106,900 | — | — |
| 2016-11-01 | $9.71 | $9.71 | 1,243,400 | — | — |
| 2016-10-31 | $9.67 | $9.67 | 463,100 | — | — |
| 2016-10-28 | $9.57 | $9.57 | 1,535,000 | — | — |
| 2016-10-27 | $9.73 | $9.73 | 1,137,200 | — | — |
| 2016-10-26 | $9.71 | $9.71 | 1,370,500 | — | — |
| 2016-10-25 | $9.73 | $9.73 | 2,111,300 | — | — |
| 2016-10-24 | $10.40 | $10.40 | 748,900 | — | — |
| 2016-10-21 | $10.38 | $10.38 | 883,200 | — | — |
| 2016-10-20 | $10.42 | $10.42 | 1,499,500 | — | — |
| 2016-10-19 | $10.43 | $10.43 | 2,001,500 | — | — |
| 2016-10-18 | $10.28 | $10.28 | 1,949,000 | — | — |
| 2016-10-17 | $10.62 | $10.62 | 1,360,600 | — | — |
| 2016-10-14 | $10.87 | $10.87 | 718,700 | — | — |
| 2016-10-13 | $11.12 | $11.12 | 794,300 | — | — |
| 2016-10-12 | $11.12 | $11.12 | 412,500 | — | — |
| 2016-10-11 | $11.18 | $11.18 | 567,200 | — | — |
| 2016-10-10 | $11.46 | $11.46 | 413,500 | — | — |
| 2016-10-07 | $11.21 | $11.21 | 758,900 | — | — |
| 2016-10-06 | $11.76 | $11.76 | 1,061,800 | — | — |
| 2016-10-05 | $11.32 | $11.32 | 829,500 | — | — |
| 2016-10-04 | $11.35 | $11.35 | 375,900 | — | — |
| 2016-10-03 | $11.40 | $11.40 | 793,200 | — | — |
| 2016-09-30 | $11.51 | $11.51 | 1,205,400 | — | — |
| 2016-09-29 | $11.40 | $11.40 | 692,200 | — | — |
| 2016-09-28 | $11.73 | $11.73 | 1,131,500 | — | — |
| 2016-09-27 | $11.73 | $11.73 | 796,900 | — | — |
| 2016-09-26 | $11.67 | $11.67 | 438,200 | — | — |
| 2016-09-23 | $11.76 | $11.76 | 932,500 | — | — |
| 2016-09-22 | $11.81 | $11.81 | 1,311,600 | — | — |
| 2016-09-21 | $11.71 | $11.71 | 1,533,700 | — | — |
| 2016-09-20 | $11.51 | $11.51 | 1,634,600 | — | — |
| 2016-09-19 | $12.02 | $12.02 | 705,700 | — | — |
| 2016-09-16 | $11.85 | $11.85 | 1,240,800 | — | — |
| 2016-09-15 | $12.24 | $12.24 | 472,200 | — | — |
| 2016-09-14 | $12.26 | $12.26 | 833,900 | — | — |
| 2016-09-13 | $12.31 | $12.31 | 1,080,700 | — | — |
| 2016-09-12 | $12.67 | $12.67 | 1,221,800 | — | — |
| 2016-09-09 | $12.62 | $12.62 | 1,749,400 | — | — |
| 2016-09-08 | $13.61 | $13.61 | 812,900 | — | — |
| 2016-09-07 | $13.62 | $13.62 | 1,382,300 | — | — |
| 2016-09-06 | $13.33 | $13.33 | 856,300 | — | — |
| 2016-09-02 | $13.42 | $13.42 | 788,500 | — | — |
| 2016-09-01 | $13.53 | $13.53 | 773,000 | — | — |
| 2016-08-31 | $13.74 | $13.74 | 1,177,300 | — | — |
| 2016-08-30 | $14.03 | $14.03 | 1,177,500 | — | — |
| 2016-08-29 | $13.60 | $13.60 | 1,474,600 | — | — |
| 2016-08-26 | $13.01 | $13.01 | 1,317,700 | — | — |
| 2016-08-25 | $12.96 | $12.96 | 868,400 | — | — |
| 2016-08-24 | $12.88 | $12.88 | 746,200 | — | — |
| 2016-08-23 | $13.09 | $13.09 | 1,243,200 | — | — |
| 2016-08-22 | $12.68 | $12.68 | 1,101,000 | — | — |
| 2016-08-19 | $12.62 | $12.62 | 1,024,000 | — | — |
| 2016-08-18 | $12.64 | $12.64 | 902,600 | — | — |
| 2016-08-17 | $12.56 | $12.56 | 1,712,600 | — | — |
| 2016-08-16 | $12.54 | $12.54 | 1,131,900 | — | — |
| 2016-08-15 | $12.45 | $12.45 | 719,600 | — | — |
| 2016-08-12 | $12.29 | $12.29 | 1,728,700 | — | — |
| 2016-08-11 | $12.45 | $12.45 | 899,000 | — | — |
| 2016-08-10 | $12.42 | $12.42 | 990,700 | — | — |
| 2016-08-09 | $12.40 | $12.40 | 1,175,800 | — | — |
| 2016-08-08 | $12.44 | $12.44 | 1,007,100 | — | — |
| 2016-08-05 | $12.56 | $12.56 | 2,305,800 | — | — |
| 2016-08-04 | $13.11 | $13.11 | 1,102,200 | — | — |
| 2016-08-03 | $13.11 | $13.11 | 892,000 | — | — |
| 2016-08-02 | $12.83 | $12.83 | 1,144,900 | — | — |
| 2016-08-01 | $12.98 | $12.98 | 1,757,600 | — | — |
| 2016-07-29 | $12.89 | $12.89 | 1,793,200 | — | — |
| 2016-07-28 | $13.10 | $13.10 | 1,868,600 | — | — |
| 2016-07-27 | $13.09 | $13.09 | 1,218,400 | — | — |
| 2016-07-26 | $13.09 | $13.09 | 769,900 | — | — |
| 2016-07-25 | $12.98 | $12.98 | 741,300 | — | — |
| 2016-07-22 | $12.90 | $12.90 | 494,000 | — | — |
| 2016-07-21 | $12.82 | $12.82 | 679,300 | — | — |
| 2016-07-20 | $12.95 | $12.95 | 586,200 | — | — |
| 2016-07-19 | $12.88 | $12.88 | 648,200 | — | — |
| 2016-07-18 | $13.09 | $13.09 | 1,042,400 | — | — |
| 2016-07-15 | $12.82 | $12.82 | 749,800 | — | — |
| 2016-07-14 | $12.67 | $12.67 | 744,400 | — | — |
| 2016-07-13 | $12.63 | $12.63 | 772,500 | — | — |
| 2016-07-12 | $12.81 | $12.81 | 1,276,900 | — | — |
| 2016-07-11 | $12.75 | $12.75 | 1,289,700 | — | — |
| 2016-07-08 | $12.34 | $12.34 | 1,660,700 | — | — |
| 2016-07-07 | $11.82 | $11.82 | 1,073,300 | — | — |
| 2016-07-06 | $11.62 | $11.62 | 1,447,800 | — | — |
| 2016-07-05 | $11.26 | $11.26 | 1,327,500 | — | — |
| 2016-07-01 | $11.56 | $11.56 | 601,800 | — | — |
| 2016-06-30 | $11.25 | $11.25 | 816,900 | — | — |
| 2016-06-29 | $11.03 | $11.03 | 1,139,000 | — | — |
| 2016-06-28 | $10.68 | $10.68 | 1,219,500 | — | — |
| 2016-06-27 | $10.19 | $10.19 | 2,291,000 | — | — |
| 2016-06-24 | $10.93 | $10.93 | 4,715,800 | — | — |
| 2016-06-23 | $11.72 | $11.72 | 947,600 | — | — |
| 2016-06-22 | $11.02 | $11.02 | 976,400 | — | — |
| 2016-06-21 | $11.32 | $11.32 | 1,065,400 | — | — |
| 2016-06-20 | $11.41 | $11.41 | 1,149,800 | — | — |
| 2016-06-17 | $11.07 | $11.07 | 2,145,400 | — | — |
| 2016-06-16 | $10.87 | $10.87 | 1,014,200 | — | — |
| 2016-06-15 | $11.00 | $11.00 | 1,897,400 | — | — |
| 2016-06-14 | $11.04 | $11.04 | 1,375,300 | — | — |
| 2016-06-13 | $11.33 | $11.33 | 1,300,700 | — | — |
| 2016-06-10 | $11.74 | $11.74 | 1,013,700 | — | — |
| 2016-06-09 | $12.11 | $12.11 | 802,600 | — | — |
| 2016-06-08 | $12.30 | $12.30 | 1,224,600 | — | — |
| 2016-06-07 | $12.14 | $12.14 | 1,141,400 | — | — |
| 2016-06-06 | $11.96 | $11.96 | 1,063,000 | — | — |
| 2016-06-03 | $11.88 | $11.88 | 1,370,300 | — | — |
| 2016-06-02 | $12.29 | $12.29 | 1,877,300 | — | — |
| 2016-06-01 | $12.07 | $12.07 | 2,299,100 | — | — |
| 2016-05-31 | $11.76 | $11.76 | 1,200,900 | — | — |
| 2016-05-27 | $11.78 | $11.78 | 2,201,200 | — | — |
| 2016-05-26 | $11.64 | $11.64 | 2,515,700 | — | — |
| 2016-05-25 | $11.88 | $11.88 | 2,041,500 | — | — |
| 2016-05-24 | $11.95 | $11.95 | 1,398,000 | — | — |
| 2016-05-23 | $11.76 | $11.76 | 1,807,500 | — | — |
| 2016-05-20 | $11.64 | $11.64 | 1,569,500 | — | — |
| 2016-05-19 | $11.44 | $11.44 | 9,465,900 | — | — |
| 2016-05-18 | $10.93 | $10.93 | 1,640,600 | — | — |
| 2016-05-17 | $11.17 | $11.17 | 1,557,200 | — | — |
| 2016-05-16 | $11.06 | $11.06 | 1,968,500 | — | — |
| 2016-05-13 | $11.24 | $11.24 | 1,925,100 | — | — |
| 2016-05-12 | $11.50 | $11.50 | 1,135,800 | — | — |
| 2016-05-11 | $11.53 | $11.53 | 1,415,600 | — | — |
| 2016-05-10 | $11.36 | $11.36 | 1,407,600 | — | — |
| 2016-05-09 | $11.12 | $11.12 | 1,869,600 | — | — |
| 2016-05-06 | $10.86 | $10.86 | 3,084,300 | — | — |
| 2016-05-05 | $11.29 | $11.29 | 1,713,500 | — | — |
| 2016-05-04 | $11.13 | $11.13 | 1,119,700 | — | — |
| 2016-05-03 | $10.98 | $10.98 | 1,646,800 | — | — |
| 2016-05-02 | $11.44 | $11.44 | 981,600 | — | — |
| 2016-04-29 | $11.09 | $11.09 | 1,548,800 | — | — |
| 2016-04-28 | $11.40 | $11.40 | 940,000 | — | — |
| 2016-04-27 | $12.03 | $12.03 | 900,100 | — | — |
| 2016-04-26 | $12.14 | $12.14 | 917,600 | — | — |
| 2016-04-25 | $12.21 | $12.21 | 499,800 | — | — |
| 2016-04-22 | $12.40 | $12.40 | 1,061,500 | — | — |
| 2016-04-21 | $12.30 | $12.30 | 886,500 | — | — |
| 2016-04-20 | $12.20 | $12.20 | 845,600 | — | — |
| 2016-04-19 | $12.02 | $12.02 | 648,200 | — | — |
| 2016-04-18 | $12.10 | $12.10 | 535,900 | — | — |
| 2016-04-15 | $12.03 | $12.03 | 949,400 | — | — |
| 2016-04-14 | $11.89 | $11.89 | 882,100 | — | — |
| 2016-04-13 | $11.98 | $11.98 | 862,000 | — | — |
| 2016-04-12 | $11.71 | $11.71 | 847,800 | — | — |
| 2016-04-11 | $11.86 | $11.86 | 1,074,100 | — | — |
| 2016-04-08 | $11.66 | $11.66 | 692,200 | — | — |
| 2016-04-07 | $11.55 | $11.55 | 1,108,700 | — | — |
| 2016-04-06 | $11.73 | $11.73 | 1,063,400 | — | — |
| 2016-04-05 | $11.28 | $11.28 | 832,800 | — | — |
| 2016-04-04 | $11.08 | $11.08 | 963,700 | — | — |
| 2016-04-01 | $11.41 | $11.41 | 1,110,700 | — | — |
| 2016-03-31 | $11.27 | $11.27 | 1,733,800 | — | — |
| 2016-03-30 | $10.64 | $10.64 | 1,121,800 | — | — |
| 2016-03-29 | $10.67 | $10.67 | 1,595,200 | — | — |
| 2016-03-28 | $10.29 | $10.29 | 748,900 | — | — |
| 2016-03-24 | $10.14 | $10.14 | 561,200 | — | — |
| 2016-03-23 | $10.22 | $10.22 | 2,053,100 | — | — |
| 2016-03-22 | $10.11 | $10.11 | 673,900 | — | — |
| 2016-03-21 | $9.90 | $9.90 | 663,000 | — | — |
| 2016-03-18 | $10.11 | $10.11 | 2,111,800 | — | — |
| 2016-03-17 | $10.01 | $10.01 | 638,600 | — | — |
| 2016-03-16 | $9.71 | $9.71 | 1,388,500 | — | — |
| 2016-03-15 | $9.35 | $9.35 | 780,800 | — | — |
| 2016-03-14 | $9.99 | $9.99 | 1,162,700 | — | — |
| 2016-03-11 | $9.69 | $9.69 | 697,500 | — | — |
| 2016-03-10 | $9.26 | $9.26 | 774,200 | — | — |
| 2016-03-09 | $9.43 | $9.43 | 1,070,100 | — | — |
| 2016-03-08 | $9.74 | $9.74 | 1,586,000 | — | — |
| 2016-03-07 | $10.00 | $10.00 | 2,219,600 | — | — |
| 2016-03-04 | $9.79 | $9.79 | 4,879,200 | — | — |
| 2016-03-03 | $8.65 | $8.65 | 1,502,400 | — | — |
| 2016-03-02 | $8.63 | $8.63 | 1,810,000 | — | — |
| 2016-03-01 | $8.49 | $8.49 | 2,646,900 | — | — |
| 2016-02-29 | $7.93 | $7.93 | 1,987,900 | — | — |
| 2016-02-26 | $7.90 | $7.90 | 1,184,400 | — | — |
| 2016-02-25 | $7.37 | $7.37 | 728,900 | — | — |
| 2016-02-24 | $7.35 | $7.35 | 913,100 | — | — |
| 2016-02-23 | $7.20 | $7.20 | 1,111,900 | — | — |
| 2016-02-22 | $7.39 | $7.39 | 1,803,800 | — | — |
| 2016-02-19 | $6.76 | $6.76 | 1,427,600 | — | — |
| 2016-02-18 | $6.91 | $6.91 | 1,309,800 | — | — |
| 2016-02-17 | $7.03 | $7.03 | 1,867,100 | — | — |
| 2016-02-16 | $6.98 | $6.98 | 1,366,600 | — | — |
| 2016-02-12 | $6.64 | $6.64 | 1,130,900 | — | — |
| 2016-02-11 | $6.59 | $6.59 | 1,590,900 | — | — |
| 2016-02-10 | $6.94 | $6.94 | 1,566,900 | — | — |
| 2016-02-09 | $6.76 | $6.76 | 2,448,700 | — | — |
| 2016-02-08 | $7.25 | $7.25 | 2,518,400 | — | — |
| 2016-02-05 | $7.63 | $7.63 | 1,904,600 | — | — |
| 2016-02-04 | $8.22 | $8.22 | 1,172,200 | — | — |
| 2016-02-03 | $7.80 | $7.80 | 1,895,200 | — | — |
| 2016-02-02 | $7.75 | $7.75 | 1,396,100 | — | — |
| 2016-02-01 | $8.15 | $8.15 | 1,173,900 | — | — |
| 2016-01-29 | $8.03 | $8.03 | 1,186,500 | — | — |
| 2016-01-28 | $7.60 | $7.60 | 1,363,700 | — | — |
| 2016-01-27 | $7.58 | $7.58 | 1,248,600 | — | — |
| 2016-01-26 | $8.04 | $8.04 | 1,266,200 | — | — |
| 2016-01-25 | $7.80 | $7.80 | 1,457,800 | — | — |
| 2016-01-22 | $8.28 | $8.28 | 1,630,100 | — | — |
| 2016-01-21 | $7.82 | $7.82 | 1,863,200 | — | — |
| 2016-01-20 | $7.63 | $7.63 | 3,064,300 | — | — |
| 2016-01-19 | $7.63 | $7.63 | 2,166,900 | — | — |
| 2016-01-15 | $8.17 | $8.17 | 1,472,300 | — | — |
| 2016-01-14 | $8.60 | $8.60 | 1,519,000 | — | — |
| 2016-01-13 | $8.52 | $8.52 | 1,573,000 | — | — |
| 2016-01-12 | $9.03 | $9.03 | 2,357,700 | — | — |
| 2016-01-11 | $9.16 | $9.16 | 1,840,800 | — | — |
| 2016-01-08 | $9.47 | $9.47 | 1,665,900 | — | — |
| 2016-01-07 | $9.65 | $9.65 | 2,409,700 | — | — |
| 2016-01-06 | $10.42 | $10.42 | 2,280,600 | — | — |
| 2016-01-05 | $11.18 | $11.18 | 1,395,000 | — | — |
| 2016-01-04 | $11.09 | $11.09 | 1,859,100 | — | — |