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
- 1996-05-15 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 | $11.28 | $14.10 | 1,190,000 | — | — |
| 2016-12-29 | $11.84 | $14.80 | 1,492,700 | — | — |
| 2016-12-28 | $11.22 | $14.02 | 1,119,500 | — | — |
| 2016-12-27 | $10.93 | $13.66 | 1,021,900 | — | — |
| 2016-12-23 | $10.40 | $13.00 | 1,011,400 | — | — |
| 2016-12-22 | $10.41 | $13.01 | 1,494,600 | — | — |
| 2016-12-21 | $10.20 | $12.75 | 1,178,700 | — | — |
| 2016-12-20 | $10.32 | $12.90 | 1,635,600 | — | — |
| 2016-12-19 | $10.15 | $12.69 | 1,374,100 | — | — |
| 2016-12-16 | $10.11 | $12.64 | 4,675,000 | — | — |
| 2016-12-15 | $10.15 | $12.69 | 2,435,900 | — | — |
| 2016-12-14 | $10.74 | $13.42 | 2,255,700 | — | — |
| 2016-12-13 | $11.32 | $14.15 | 2,323,100 | — | — |
| 2016-12-12 | $11.30 | $14.12 | 1,576,500 | — | — |
| 2016-12-09 | $11.19 | $13.99 | 2,133,900 | — | — |
| 2016-12-08 | $11.93 | $14.91 | 898,400 | — | — |
| 2016-12-07 | $11.87 | $14.84 | 1,375,000 | — | — |
| 2016-12-06 | $11.87 | $14.84 | 1,453,100 | — | — |
| 2016-12-05 | $11.69 | $14.61 | 1,754,100 | — | — |
| 2016-12-02 | $11.46 | $14.32 | 1,364,600 | — | — |
| 2016-12-01 | $11.04 | $13.80 | 2,273,000 | — | — |
| 2016-11-30 | $11.17 | $13.96 | 2,555,200 | — | — |
| 2016-11-29 | $11.08 | $13.85 | 1,784,800 | — | — |
| 2016-11-28 | $11.37 | $14.21 | 1,325,200 | — | — |
| 2016-11-25 | $10.96 | $13.70 | 907,100 | — | — |
| 2016-11-23 | $11.09 | $13.86 | 2,216,600 | — | — |
| 2016-11-22 | $11.44 | $14.30 | 2,118,600 | — | — |
| 2016-11-21 | $11.12 | $13.90 | 1,641,000 | — | — |
| 2016-11-18 | $10.92 | $13.65 | 1,761,000 | — | — |
| 2016-11-17 | $10.58 | $13.22 | 2,000,300 | — | — |
| 2016-11-16 | $11.04 | $13.80 | 2,476,600 | — | — |
| 2016-11-15 | $11.10 | $13.87 | 4,334,000 | — | — |
| 2016-11-14 | $11.46 | $14.32 | 5,085,600 | — | — |
| 2016-11-11 | $12.02 | $15.02 | 3,147,800 | — | — |
| 2016-11-10 | $12.52 | $15.65 | 2,671,700 | — | — |
| 2016-11-09 | $12.92 | $16.15 | 1,864,400 | — | — |
| 2016-11-08 | $12.10 | $15.12 | 2,032,800 | — | — |
| 2016-11-07 | $12.48 | $15.56 | 1,102,000 | — | — |
| 2016-11-04 | $12.62 | $15.74 | 1,302,300 | — | — |
| 2016-11-03 | $12.99 | $16.20 | 2,182,400 | — | — |
| 2016-11-02 | $13.02 | $16.23 | 1,557,800 | — | — |
| 2016-11-01 | $13.70 | $17.08 | 1,300,000 | — | — |
| 2016-10-31 | $13.29 | $16.57 | 1,019,900 | — | — |
| 2016-10-28 | $12.91 | $16.10 | 1,843,500 | — | — |
| 2016-10-27 | $13.27 | $16.55 | 827,300 | — | — |
| 2016-10-26 | $13.42 | $16.73 | 872,800 | — | — |
| 2016-10-25 | $13.55 | $16.89 | 1,120,700 | — | — |
| 2016-10-24 | $13.27 | $16.55 | 1,299,900 | — | — |
| 2016-10-21 | $13.62 | $16.98 | 751,900 | — | — |
| 2016-10-20 | $13.81 | $17.22 | 1,528,600 | — | — |
| 2016-10-19 | $13.96 | $17.41 | 1,371,800 | — | — |
| 2016-10-18 | $13.65 | $17.02 | 1,255,000 | — | — |
| 2016-10-17 | $12.93 | $16.12 | 856,600 | — | — |
| 2016-10-14 | $12.43 | $15.50 | 693,100 | — | — |
| 2016-10-13 | $12.63 | $15.75 | 1,405,700 | — | — |
| 2016-10-12 | $12.40 | $15.46 | 884,100 | — | — |
| 2016-10-11 | $12.31 | $15.35 | 1,284,200 | — | — |
| 2016-10-10 | $12.47 | $15.55 | 2,259,800 | — | — |
| 2016-10-07 | $12.40 | $15.46 | 2,268,800 | — | — |
| 2016-10-06 | $12.12 | $15.11 | 1,395,300 | — | — |
| 2016-10-05 | $12.56 | $15.66 | 2,197,500 | — | — |
| 2016-10-04 | $12.56 | $15.66 | 2,287,200 | — | — |
| 2016-10-03 | $13.71 | $17.09 | 882,000 | — | — |
| 2016-09-30 | $13.84 | $17.26 | 1,234,300 | — | — |
| 2016-09-29 | $13.86 | $17.28 | 1,068,900 | — | — |
| 2016-09-28 | $13.77 | $17.17 | 1,627,000 | — | — |
| 2016-09-27 | $13.19 | $16.45 | 1,743,400 | — | — |
| 2016-09-26 | $13.82 | $17.23 | 802,900 | — | — |
| 2016-09-23 | $14.17 | $17.67 | 1,677,800 | — | — |
| 2016-09-22 | $14.72 | $18.35 | 1,877,700 | — | — |
| 2016-09-21 | $14.70 | $18.33 | 2,854,200 | — | — |
| 2016-09-20 | $14.11 | $17.59 | 1,053,700 | — | — |
| 2016-09-19 | $14.15 | $17.64 | 956,100 | — | — |
| 2016-09-16 | $13.98 | $17.43 | 2,901,300 | — | — |
| 2016-09-15 | $14.27 | $17.79 | 871,400 | — | — |
| 2016-09-14 | $14.38 | $17.93 | 1,074,700 | — | — |
| 2016-09-13 | $14.12 | $17.61 | 1,832,900 | — | — |
| 2016-09-12 | $14.85 | $18.52 | 1,332,000 | — | — |
| 2016-09-09 | $14.30 | $17.83 | 1,496,000 | — | — |
| 2016-09-08 | $15.25 | $19.01 | 1,715,400 | — | — |
| 2016-09-07 | $15.04 | $18.75 | 1,531,500 | — | — |
| 2016-09-06 | $14.83 | $18.49 | 2,190,000 | — | — |
| 2016-09-02 | $13.90 | $17.33 | 1,538,600 | — | — |
| 2016-09-01 | $13.17 | $16.42 | 2,278,700 | — | — |
| 2016-08-31 | $12.36 | $15.41 | 3,085,400 | — | — |
| 2016-08-30 | $12.92 | $16.11 | 1,264,800 | — | — |
| 2016-08-29 | $13.69 | $17.07 | 902,300 | — | — |
| 2016-08-26 | $13.44 | $16.76 | 1,604,600 | — | — |
| 2016-08-25 | $13.38 | $16.68 | 1,642,800 | — | — |
| 2016-08-24 | $13.15 | $16.40 | 2,416,300 | — | — |
| 2016-08-23 | $14.38 | $17.93 | 2,008,600 | — | — |
| 2016-08-22 | $15.16 | $18.90 | 1,533,100 | — | — |
| 2016-08-19 | $15.91 | $19.84 | 1,752,000 | — | — |
| 2016-08-18 | $16.30 | $20.32 | 1,601,600 | — | — |
| 2016-08-17 | $15.61 | $19.46 | 1,469,600 | — | — |
| 2016-08-16 | $15.55 | $19.39 | 1,000,700 | — | — |
| 2016-08-15 | $15.76 | $19.65 | 1,110,100 | — | — |
| 2016-08-12 | $15.62 | $19.48 | 1,102,400 | — | — |
| 2016-08-11 | $15.23 | $18.99 | 883,700 | — | — |
| 2016-08-10 | $15.23 | $18.99 | 653,200 | — | — |
| 2016-08-09 | $15.13 | $18.86 | 771,100 | — | — |
| 2016-08-08 | $14.94 | $18.63 | 983,800 | — | — |
| 2016-08-05 | $15.13 | $18.86 | 1,629,000 | — | — |
| 2016-08-04 | $15.55 | $19.39 | 1,185,200 | — | — |
| 2016-08-03 | $15.37 | $19.16 | 1,570,600 | — | — |
| 2016-08-02 | $15.12 | $18.85 | 1,274,000 | — | — |
| 2016-08-01 | $14.90 | $18.58 | 1,337,800 | — | — |
| 2016-07-29 | $14.65 | $18.27 | 1,125,700 | — | — |
| 2016-07-28 | $14.15 | $17.64 | 1,244,100 | — | — |
| 2016-07-27 | $13.88 | $17.31 | 1,948,600 | — | — |
| 2016-07-26 | $12.74 | $15.88 | 1,177,200 | — | — |
| 2016-07-25 | $12.23 | $15.25 | 1,165,000 | — | — |
| 2016-07-22 | $12.71 | $15.85 | 835,200 | — | — |
| 2016-07-21 | $12.77 | $15.92 | 1,233,500 | — | — |
| 2016-07-20 | $12.17 | $15.17 | 1,279,200 | — | — |
| 2016-07-19 | $12.62 | $15.74 | 941,100 | — | — |
| 2016-07-18 | $12.79 | $15.95 | 772,500 | — | — |
| 2016-07-15 | $12.73 | $15.87 | 1,044,300 | — | — |
| 2016-07-14 | $12.69 | $15.82 | 1,295,000 | — | — |
| 2016-07-13 | $12.80 | $15.96 | 1,648,000 | — | — |
| 2016-07-12 | $12.62 | $15.74 | 2,162,500 | — | — |
| 2016-07-11 | $13.02 | $16.23 | 1,196,000 | — | — |
| 2016-07-08 | $12.96 | $16.16 | 1,469,800 | — | — |
| 2016-07-07 | $12.40 | $15.46 | 1,222,300 | — | — |
| 2016-07-06 | $12.88 | $16.06 | 2,480,900 | — | — |
| 2016-07-05 | $12.23 | $15.25 | 2,337,200 | — | — |
| 2016-07-01 | $12.38 | $15.44 | 2,018,400 | — | — |
| 2016-06-30 | $11.95 | $14.90 | 2,006,900 | — | — |
| 2016-06-29 | $11.64 | $14.51 | 1,829,900 | — | — |
| 2016-06-28 | $11.53 | $14.38 | 2,265,400 | — | — |
| 2016-06-27 | $11.31 | $14.10 | 2,764,700 | — | — |
| 2016-06-24 | $11.32 | $14.11 | 2,185,100 | — | — |
| 2016-06-23 | $10.74 | $13.39 | 1,519,600 | — | — |
| 2016-06-22 | $10.78 | $13.44 | 1,701,000 | — | — |
| 2016-06-21 | $10.58 | $13.19 | 1,668,600 | — | — |
| 2016-06-20 | $10.79 | $13.45 | 3,444,100 | — | — |
| 2016-06-17 | $10.43 | $13.00 | 11,514,200 | — | — |
| 2016-06-16 | $10.67 | $13.30 | 3,277,400 | — | — |
| 2016-06-15 | $11.17 | $13.93 | 3,314,200 | — | — |
| 2016-06-14 | $10.33 | $12.88 | 2,659,400 | — | — |
| 2016-06-13 | $10.77 | $13.43 | 2,263,700 | — | — |
| 2016-06-10 | $11.09 | $13.83 | 1,858,000 | — | — |
| 2016-06-09 | $11.28 | $14.06 | 1,851,800 | — | — |
| 2016-06-08 | $11.02 | $13.74 | 1,783,100 | — | — |
| 2016-06-07 | $10.59 | $13.20 | 1,896,000 | — | — |
| 2016-06-06 | $10.89 | $13.58 | 2,375,000 | — | — |
| 2016-06-03 | $11.11 | $13.85 | 3,982,500 | — | — |
| 2016-06-02 | $9.70 | $12.09 | 2,304,400 | — | — |
| 2016-06-01 | $9.47 | $11.81 | 2,654,300 | — | — |
| 2016-05-31 | $9.56 | $11.92 | 7,255,100 | — | — |
| 2016-05-27 | $9.52 | $11.87 | 2,145,000 | — | — |
| 2016-05-26 | $9.97 | $12.43 | 1,434,000 | — | — |
| 2016-05-25 | $9.82 | $12.24 | 2,568,900 | — | — |
| 2016-05-24 | $9.60 | $11.97 | 1,883,900 | — | — |
| 2016-05-23 | $9.72 | $12.12 | 1,403,800 | — | — |
| 2016-05-20 | $9.97 | $12.43 | 1,626,900 | — | — |
| 2016-05-19 | $9.97 | $12.43 | 2,501,600 | — | — |
| 2016-05-18 | $9.73 | $12.13 | 2,241,400 | — | — |
| 2016-05-17 | $10.47 | $13.05 | 1,696,700 | — | — |
| 2016-05-16 | $10.23 | $12.76 | 1,558,200 | — | — |
| 2016-05-13 | $10.03 | $12.51 | 1,897,700 | — | — |
| 2016-05-12 | $9.84 | $12.27 | 2,624,800 | — | — |
| 2016-05-11 | $10.07 | $12.56 | 2,383,400 | — | — |
| 2016-05-10 | $9.56 | $11.92 | 2,586,900 | — | — |
| 2016-05-09 | $9.21 | $11.48 | 2,652,400 | — | — |
| 2016-05-06 | $10.04 | $12.52 | 2,253,400 | — | — |
| 2016-05-05 | $9.65 | $12.03 | 1,483,800 | — | — |
| 2016-05-04 | $9.48 | $11.82 | 1,873,000 | — | — |
| 2016-05-03 | $9.76 | $12.17 | 1,696,700 | — | — |
| 2016-05-02 | $10.07 | $12.56 | 2,208,500 | — | — |
| 2016-04-29 | $10.15 | $12.66 | 3,066,700 | — | — |
| 2016-04-28 | $9.41 | $11.73 | 2,576,800 | — | — |
| 2016-04-27 | $8.98 | $11.20 | 2,193,200 | — | — |
| 2016-04-26 | $8.90 | $11.10 | 2,004,200 | — | — |
| 2016-04-25 | $8.44 | $10.52 | 2,022,000 | — | — |
| 2016-04-22 | $8.40 | $10.47 | 1,965,200 | — | — |
| 2016-04-21 | $8.59 | $10.71 | 2,520,300 | — | — |
| 2016-04-20 | $8.18 | $10.20 | 3,072,600 | — | — |
| 2016-04-19 | $8.21 | $10.24 | 3,077,600 | — | — |
| 2016-04-18 | $8.01 | $9.99 | 1,285,300 | — | — |
| 2016-04-15 | $8.08 | $10.07 | 1,936,200 | — | — |
| 2016-04-14 | $7.86 | $9.80 | 2,725,600 | — | — |
| 2016-04-13 | $8.27 | $10.31 | 1,691,400 | — | — |
| 2016-04-12 | $8.60 | $10.72 | 2,316,300 | — | — |
| 2016-04-11 | $8.33 | $10.39 | 3,077,600 | — | — |
| 2016-04-08 | $7.86 | $9.80 | 4,382,500 | — | — |
| 2016-04-07 | $7.61 | $9.49 | 2,129,400 | — | — |
| 2016-04-06 | $7.72 | $9.63 | 3,370,300 | — | — |
| 2016-04-05 | $7.92 | $9.88 | 3,494,600 | — | — |
| 2016-04-04 | $7.26 | $9.05 | 1,972,500 | — | — |
| 2016-04-01 | $7.58 | $9.45 | 2,158,900 | — | — |
| 2016-03-31 | $7.36 | $9.18 | 1,858,100 | — | — |
| 2016-03-30 | $7.38 | $9.20 | 3,236,300 | — | — |
| 2016-03-29 | $7.06 | $8.80 | 3,127,800 | — | — |
| 2016-03-28 | $6.25 | $7.79 | 1,311,600 | — | — |
| 2016-03-24 | $6.47 | $8.07 | 1,675,800 | — | — |
| 2016-03-23 | $6.24 | $7.78 | 3,687,700 | — | — |
| 2016-03-22 | $6.39 | $7.97 | 3,417,700 | — | — |
| 2016-03-21 | $6.02 | $7.51 | 1,537,100 | — | — |
| 2016-03-18 | $6.08 | $7.58 | 6,176,100 | — | — |
| 2016-03-17 | $5.90 | $7.36 | 3,437,900 | — | — |
| 2016-03-16 | $5.72 | $7.13 | 2,670,800 | — | — |
| 2016-03-15 | $5.15 | $6.42 | 3,127,700 | — | — |
| 2016-03-14 | $5.36 | $6.68 | 3,696,800 | — | — |
| 2016-03-11 | $5.67 | $7.07 | 2,286,300 | — | — |
| 2016-03-10 | $5.74 | $7.16 | 2,456,800 | — | — |
| 2016-03-09 | $5.67 | $7.07 | 2,130,700 | — | — |
| 2016-03-08 | $5.66 | $7.06 | 2,562,600 | — | — |
| 2016-03-07 | $6.00 | $7.48 | 3,545,000 | — | — |
| 2016-03-04 | $5.51 | $6.87 | 3,478,100 | — | — |
| 2016-03-03 | $5.67 | $7.07 | 2,193,000 | — | — |
| 2016-03-02 | $5.48 | $6.83 | 2,791,400 | — | — |
| 2016-03-01 | $5.06 | $6.31 | 2,568,900 | — | — |
| 2016-02-29 | $5.22 | $6.51 | 2,502,900 | — | — |
| 2016-02-26 | $5.18 | $6.46 | 2,461,000 | — | — |
| 2016-02-25 | $5.41 | $6.75 | 1,497,600 | — | — |
| 2016-02-24 | $5.35 | $6.67 | 2,377,700 | — | — |
| 2016-02-23 | $5.27 | $6.57 | 2,327,000 | — | — |
| 2016-02-22 | $5.41 | $6.75 | 2,858,500 | — | — |
| 2016-02-19 | $5.18 | $6.46 | 1,765,900 | — | — |
| 2016-02-18 | $5.30 | $6.61 | 2,529,100 | — | — |
| 2016-02-17 | $4.85 | $6.05 | 1,827,400 | — | — |
| 2016-02-16 | $4.73 | $5.90 | 2,824,400 | — | — |
| 2016-02-12 | $5.49 | $6.85 | 1,513,200 | — | — |
| 2016-02-11 | $5.31 | $6.62 | 3,045,300 | — | — |
| 2016-02-10 | $4.78 | $5.96 | 2,546,600 | — | — |
| 2016-02-09 | $4.45 | $5.55 | 2,570,900 | — | — |
| 2016-02-08 | $4.77 | $5.95 | 2,744,100 | — | — |
| 2016-02-05 | $4.86 | $6.06 | 1,833,600 | — | — |
| 2016-02-04 | $4.70 | $5.86 | 2,808,900 | — | — |
| 2016-02-03 | $4.51 | $5.62 | 2,901,700 | — | — |
| 2016-02-02 | $4.14 | $5.16 | 1,317,700 | — | — |
| 2016-02-01 | $4.20 | $5.24 | 1,101,600 | — | — |
| 2016-01-29 | $4.00 | $4.99 | 1,252,900 | — | — |
| 2016-01-28 | $3.90 | $4.86 | 1,065,700 | — | — |
| 2016-01-27 | $4.14 | $5.16 | 1,516,400 | — | — |
| 2016-01-26 | $4.17 | $5.20 | 1,639,000 | — | — |
| 2016-01-25 | $3.74 | $4.66 | 1,019,700 | — | — |
| 2016-01-22 | $3.65 | $4.55 | 1,060,800 | — | — |
| 2016-01-21 | $3.58 | $4.46 | 1,286,600 | — | — |
| 2016-01-20 | $3.51 | $4.38 | 924,900 | — | — |
| 2016-01-19 | $3.38 | $4.21 | 2,338,500 | — | — |
| 2016-01-15 | $3.76 | $4.69 | 2,576,400 | — | — |
| 2016-01-14 | $4.08 | $5.09 | 1,868,400 | — | — |
| 2016-01-13 | $4.26 | $5.31 | 1,707,500 | — | — |
| 2016-01-12 | $4.14 | $5.16 | 1,217,000 | — | — |
| 2016-01-11 | $4.11 | $5.12 | 1,090,300 | — | — |
| 2016-01-08 | $4.23 | $5.27 | 1,531,100 | — | — |
| 2016-01-07 | $4.31 | $5.37 | 2,033,200 | — | — |
| 2016-01-06 | $4.34 | $5.41 | 1,025,500 | — | — |
| 2016-01-05 | $4.44 | $5.54 | 1,026,800 | — | — |
| 2016-01-04 | $4.42 | $5.51 | 1,797,600 | — | — |