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
- 1996-03-14 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 | $10.47 | $14.85 | 2,223,900 | — | — |
| 2016-12-29 | $10.33 | $14.65 | 1,897,400 | — | — |
| 2016-12-28 | $10.24 | $14.52 | 3,401,900 | — | — |
| 2016-12-27 | $10.53 | $14.83 | 2,243,500 | — | — |
| 2016-12-23 | $10.51 | $14.80 | 2,910,500 | — | — |
| 2016-12-22 | $10.60 | $14.93 | 5,599,000 | — | — |
| 2016-12-21 | $10.48 | $14.76 | 1,746,100 | — | — |
| 2016-12-20 | $10.72 | $15.10 | 3,192,700 | — | — |
| 2016-12-19 | $10.59 | $14.91 | 3,331,500 | — | — |
| 2016-12-16 | $10.79 | $15.20 | 6,161,300 | — | — |
| 2016-12-15 | $10.35 | $14.58 | 3,003,000 | — | — |
| 2016-12-14 | $10.07 | $14.18 | 3,100,200 | — | — |
| 2016-12-13 | $10.45 | $14.72 | 2,523,400 | — | — |
| 2016-12-12 | $10.36 | $14.59 | 2,249,400 | — | — |
| 2016-12-09 | $10.59 | $14.91 | 2,922,300 | — | — |
| 2016-12-08 | $10.44 | $14.70 | 3,698,800 | — | — |
| 2016-12-07 | $10.25 | $14.43 | 4,013,400 | — | — |
| 2016-12-06 | $9.93 | $13.98 | 2,658,400 | — | — |
| 2016-12-05 | $9.76 | $13.74 | 2,553,600 | — | — |
| 2016-12-02 | $9.42 | $13.27 | 1,458,700 | — | — |
| 2016-12-01 | $9.49 | $13.36 | 3,238,700 | — | — |
| 2016-11-30 | $9.19 | $12.94 | 2,308,500 | — | — |
| 2016-11-29 | $9.07 | $12.77 | 2,179,600 | — | — |
| 2016-11-28 | $9.31 | $13.11 | 2,138,800 | — | — |
| 2016-11-25 | $9.26 | $13.04 | 1,250,800 | — | — |
| 2016-11-23 | $9.22 | $12.98 | 2,094,400 | — | — |
| 2016-11-22 | $9.26 | $13.04 | 2,625,300 | — | — |
| 2016-11-21 | $9.18 | $12.93 | 2,238,100 | — | — |
| 2016-11-18 | $9.08 | $12.79 | 1,624,200 | — | — |
| 2016-11-17 | $9.24 | $13.01 | 1,802,500 | — | — |
| 2016-11-16 | $9.20 | $12.96 | 3,551,200 | — | — |
| 2016-11-15 | $8.97 | $12.63 | 2,759,100 | — | — |
| 2016-11-14 | $8.87 | $12.49 | 2,631,400 | — | — |
| 2016-11-11 | $8.71 | $12.27 | 3,615,500 | — | — |
| 2016-11-10 | $8.94 | $12.59 | 5,074,700 | — | — |
| 2016-11-09 | $8.54 | $12.03 | 5,296,100 | — | — |
| 2016-11-08 | $8.48 | $11.94 | 4,310,600 | — | — |
| 2016-11-07 | $8.25 | $11.62 | 2,536,400 | — | — |
| 2016-11-04 | $8.24 | $11.60 | 4,049,800 | — | — |
| 2016-11-03 | $8.23 | $11.59 | 5,495,500 | — | — |
| 2016-11-02 | $8.34 | $11.74 | 6,947,400 | — | — |
| 2016-11-01 | $7.46 | $10.51 | 3,169,700 | — | — |
| 2016-10-31 | $7.70 | $10.84 | 1,701,800 | — | — |
| 2016-10-28 | $7.93 | $11.17 | 1,777,400 | — | — |
| 2016-10-27 | $7.93 | $11.17 | 1,965,300 | — | — |
| 2016-10-26 | $7.94 | $11.18 | 2,321,500 | — | — |
| 2016-10-25 | $7.88 | $11.10 | 2,114,100 | — | — |
| 2016-10-24 | $7.88 | $11.10 | 1,852,000 | — | — |
| 2016-10-21 | $8.04 | $11.32 | 1,342,900 | — | — |
| 2016-10-20 | $8.12 | $11.44 | 2,081,200 | — | — |
| 2016-10-19 | $8.03 | $11.31 | 1,528,800 | — | — |
| 2016-10-18 | $8.00 | $11.27 | 1,485,900 | — | — |
| 2016-10-17 | $7.91 | $11.14 | 2,307,000 | — | — |
| 2016-10-14 | $8.02 | $11.29 | 3,583,800 | — | — |
| 2016-10-13 | $7.82 | $11.01 | 4,116,900 | — | — |
| 2016-10-12 | $7.76 | $10.93 | 2,165,100 | — | — |
| 2016-10-11 | $7.94 | $11.18 | 2,139,800 | — | — |
| 2016-10-10 | $7.96 | $11.21 | 1,900,900 | — | — |
| 2016-10-07 | $7.88 | $11.10 | 3,007,100 | — | — |
| 2016-10-06 | $8.04 | $11.32 | 2,439,700 | — | — |
| 2016-10-05 | $8.13 | $11.45 | 3,163,200 | — | — |
| 2016-10-04 | $8.10 | $11.41 | 4,302,700 | — | — |
| 2016-10-03 | $8.43 | $11.87 | 2,099,700 | — | — |
| 2016-09-30 | $8.56 | $12.05 | 1,974,500 | — | — |
| 2016-09-29 | $8.68 | $12.22 | 2,882,900 | — | — |
| 2016-09-28 | $8.63 | $12.15 | 3,778,300 | — | — |
| 2016-09-27 | $8.56 | $11.95 | 2,487,500 | — | — |
| 2016-09-26 | $8.71 | $12.16 | 1,115,000 | — | — |
| 2016-09-23 | $8.84 | $12.34 | 1,781,900 | — | — |
| 2016-09-22 | $8.95 | $12.49 | 1,345,400 | — | — |
| 2016-09-21 | $8.96 | $12.51 | 1,373,000 | — | — |
| 2016-09-20 | $8.74 | $12.20 | 1,805,300 | — | — |
| 2016-09-19 | $8.75 | $12.21 | 2,567,400 | — | — |
| 2016-09-16 | $8.77 | $12.24 | 1,752,000 | — | — |
| 2016-09-15 | $8.84 | $12.34 | 2,039,900 | — | — |
| 2016-09-14 | $8.68 | $12.12 | 3,379,900 | — | — |
| 2016-09-13 | $8.64 | $12.06 | 3,157,100 | — | — |
| 2016-09-12 | $9.03 | $12.60 | 2,893,100 | — | — |
| 2016-09-09 | $9.04 | $12.62 | 2,579,200 | — | — |
| 2016-09-08 | $9.33 | $13.02 | 1,655,000 | — | — |
| 2016-09-07 | $9.37 | $13.08 | 1,568,200 | — | — |
| 2016-09-06 | $9.49 | $13.25 | 2,222,800 | — | — |
| 2016-09-02 | $9.30 | $12.98 | 3,161,500 | — | — |
| 2016-09-01 | $9.13 | $12.74 | 3,526,700 | — | — |
| 2016-08-31 | $9.22 | $12.87 | 2,237,500 | — | — |
| 2016-08-30 | $9.34 | $13.04 | 1,563,100 | — | — |
| 2016-08-29 | $9.35 | $13.05 | 3,082,000 | — | — |
| 2016-08-26 | $9.29 | $12.97 | 1,461,500 | — | — |
| 2016-08-25 | $9.42 | $13.15 | 1,169,100 | — | — |
| 2016-08-24 | $9.56 | $13.34 | 1,481,800 | — | — |
| 2016-08-23 | $9.50 | $13.26 | 1,271,300 | — | — |
| 2016-08-22 | $9.42 | $13.15 | 1,350,500 | — | — |
| 2016-08-19 | $9.45 | $13.19 | 1,417,500 | — | — |
| 2016-08-18 | $9.55 | $13.33 | 1,339,200 | — | — |
| 2016-08-17 | $9.61 | $13.41 | 1,392,600 | — | — |
| 2016-08-16 | $9.67 | $13.50 | 1,458,300 | — | — |
| 2016-08-15 | $9.85 | $13.75 | 1,395,900 | — | — |
| 2016-08-12 | $9.74 | $13.59 | 1,496,300 | — | — |
| 2016-08-11 | $9.78 | $13.65 | 2,120,800 | — | — |
| 2016-08-10 | $9.45 | $13.19 | 1,227,300 | — | — |
| 2016-08-09 | $9.52 | $13.29 | 1,532,800 | — | — |
| 2016-08-08 | $9.69 | $13.52 | 1,834,300 | — | — |
| 2016-08-05 | $9.52 | $13.29 | 1,474,800 | — | — |
| 2016-08-04 | $9.43 | $13.16 | 2,051,200 | — | — |
| 2016-08-03 | $9.48 | $13.23 | 2,062,700 | — | — |
| 2016-08-02 | $9.45 | $13.19 | 3,235,400 | — | — |
| 2016-08-01 | $9.14 | $12.76 | 2,927,200 | — | — |
| 2016-07-29 | $9.56 | $13.34 | 4,257,000 | — | — |
| 2016-07-28 | $9.50 | $13.26 | 8,255,200 | — | — |
| 2016-07-27 | $10.63 | $14.84 | 2,753,500 | — | — |
| 2016-07-26 | $10.55 | $14.73 | 2,321,300 | — | — |
| 2016-07-25 | $10.26 | $14.32 | 1,485,100 | — | — |
| 2016-07-22 | $10.35 | $14.45 | 1,568,200 | — | — |
| 2016-07-21 | $10.53 | $14.70 | 1,966,700 | — | — |
| 2016-07-20 | $10.61 | $14.81 | 1,235,600 | — | — |
| 2016-07-19 | $10.59 | $14.78 | 1,375,600 | — | — |
| 2016-07-18 | $10.77 | $15.03 | 989,300 | — | — |
| 2016-07-15 | $10.79 | $15.06 | 983,800 | — | — |
| 2016-07-14 | $10.92 | $15.24 | 1,981,700 | — | — |
| 2016-07-13 | $10.68 | $14.91 | 2,278,100 | — | — |
| 2016-07-12 | $10.79 | $15.06 | 2,262,700 | — | — |
| 2016-07-11 | $10.57 | $14.75 | 1,112,600 | — | — |
| 2016-07-08 | $10.57 | $14.75 | 2,072,500 | — | — |
| 2016-07-07 | $10.43 | $14.56 | 1,703,100 | — | — |
| 2016-07-06 | $10.57 | $14.75 | 1,531,300 | — | — |
| 2016-07-05 | $10.61 | $14.81 | 1,432,900 | — | — |
| 2016-07-01 | $10.93 | $15.26 | 687,200 | — | — |
| 2016-06-30 | $10.97 | $15.31 | 1,873,800 | — | — |
| 2016-06-29 | $10.79 | $15.06 | 1,475,500 | — | — |
| 2016-06-28 | $10.54 | $14.71 | 2,324,200 | — | — |
| 2016-06-27 | $10.70 | $14.83 | 2,877,200 | — | — |
| 2016-06-24 | $10.84 | $15.02 | 1,835,200 | — | — |
| 2016-06-23 | $11.43 | $15.84 | 1,011,500 | — | — |
| 2016-06-22 | $11.15 | $15.45 | 861,200 | — | — |
| 2016-06-21 | $11.17 | $15.48 | 2,133,500 | — | — |
| 2016-06-20 | $11.21 | $15.54 | 2,193,200 | — | — |
| 2016-06-17 | $11.19 | $15.51 | 1,025,900 | — | — |
| 2016-06-16 | $11.23 | $15.56 | 1,119,400 | — | — |
| 2016-06-15 | $11.24 | $15.58 | 1,194,600 | — | — |
| 2016-06-14 | $11.30 | $15.66 | 1,448,900 | — | — |
| 2016-06-13 | $11.62 | $16.10 | 1,289,800 | — | — |
| 2016-06-10 | $11.70 | $16.21 | 1,010,000 | — | — |
| 2016-06-09 | $12.00 | $16.63 | 1,024,500 | — | — |
| 2016-06-08 | $12.24 | $16.96 | 1,710,900 | — | — |
| 2016-06-07 | $12.14 | $16.82 | 1,661,000 | — | — |
| 2016-06-06 | $12.04 | $16.69 | 1,225,900 | — | — |
| 2016-06-03 | $11.71 | $16.23 | 1,137,900 | — | — |
| 2016-06-02 | $11.60 | $16.08 | 1,898,600 | — | — |
| 2016-06-01 | $11.40 | $15.80 | 2,014,100 | — | — |
| 2016-05-31 | $11.63 | $16.12 | 2,270,900 | — | — |
| 2016-05-27 | $11.71 | $16.23 | 758,300 | — | — |
| 2016-05-26 | $11.71 | $16.23 | 1,195,400 | — | — |
| 2016-05-25 | $11.69 | $16.20 | 949,100 | — | — |
| 2016-05-24 | $11.60 | $16.08 | 1,972,300 | — | — |
| 2016-05-23 | $11.65 | $16.15 | 1,058,200 | — | — |
| 2016-05-20 | $11.39 | $15.78 | 970,400 | — | — |
| 2016-05-19 | $11.41 | $15.81 | 820,800 | — | — |
| 2016-05-18 | $11.43 | $15.84 | 1,368,500 | — | — |
| 2016-05-17 | $11.74 | $16.27 | 1,293,800 | — | — |
| 2016-05-16 | $11.59 | $16.06 | 872,400 | — | — |
| 2016-05-13 | $11.57 | $16.03 | 1,081,600 | — | — |
| 2016-05-12 | $11.72 | $16.24 | 2,759,100 | — | — |
| 2016-05-11 | $11.78 | $16.33 | 1,013,500 | — | — |
| 2016-05-10 | $11.80 | $16.35 | 1,373,900 | — | — |
| 2016-05-09 | $11.59 | $16.06 | 2,315,600 | — | — |
| 2016-05-06 | $11.62 | $16.10 | 1,249,200 | — | — |
| 2016-05-05 | $11.60 | $16.08 | 2,315,000 | — | — |
| 2016-05-04 | $11.93 | $16.53 | 1,317,300 | — | — |
| 2016-05-03 | $12.03 | $16.67 | 2,226,500 | — | — |
| 2016-05-02 | $12.34 | $17.10 | 1,810,700 | — | — |
| 2016-04-29 | $12.51 | $17.34 | 3,509,800 | — | — |
| 2016-04-28 | $13.11 | $18.17 | 1,989,100 | — | — |
| 2016-04-27 | $13.45 | $18.64 | 1,995,100 | — | — |
| 2016-04-26 | $13.03 | $18.06 | 3,000,000 | — | — |
| 2016-04-25 | $12.93 | $17.92 | 1,661,600 | — | — |
| 2016-04-22 | $13.10 | $18.15 | 4,013,500 | — | — |
| 2016-04-21 | $12.30 | $17.05 | 2,523,200 | — | — |
| 2016-04-20 | $12.78 | $17.71 | 1,555,500 | — | — |
| 2016-04-19 | $12.87 | $17.84 | 2,018,300 | — | — |
| 2016-04-18 | $12.38 | $17.16 | 1,363,000 | — | — |
| 2016-04-15 | $12.46 | $17.27 | 945,300 | — | — |
| 2016-04-14 | $12.61 | $17.48 | 1,082,000 | — | — |
| 2016-04-13 | $12.64 | $17.52 | 1,578,600 | — | — |
| 2016-04-12 | $12.43 | $17.23 | 4,380,900 | — | — |
| 2016-04-11 | $12.07 | $16.73 | 1,495,100 | — | — |
| 2016-04-08 | $12.05 | $16.70 | 1,041,000 | — | — |
| 2016-04-07 | $11.93 | $16.53 | 1,901,000 | — | — |
| 2016-04-06 | $12.30 | $17.05 | 1,168,800 | — | — |
| 2016-04-05 | $11.94 | $16.55 | 2,353,700 | — | — |
| 2016-04-04 | $12.24 | $16.96 | 1,339,400 | — | — |
| 2016-04-01 | $12.69 | $17.59 | 837,500 | — | — |
| 2016-03-31 | $12.84 | $17.79 | 1,408,100 | — | — |
| 2016-03-30 | $13.07 | $18.11 | 3,124,800 | — | — |
| 2016-03-29 | $12.74 | $17.66 | 1,188,100 | — | — |
| 2016-03-28 | $12.65 | $17.43 | 1,352,300 | — | — |
| 2016-03-24 | $12.73 | $17.54 | 1,715,600 | — | — |
| 2016-03-23 | $12.68 | $17.47 | 1,546,000 | — | — |
| 2016-03-22 | $13.07 | $18.00 | 1,965,900 | — | — |
| 2016-03-21 | $13.09 | $18.03 | 2,509,200 | — | — |
| 2016-03-18 | $13.34 | $18.38 | 1,957,800 | — | — |
| 2016-03-17 | $13.22 | $18.21 | 3,348,000 | — | — |
| 2016-03-16 | $12.98 | $17.88 | 5,339,100 | — | — |
| 2016-03-15 | $12.42 | $17.11 | 3,879,000 | — | — |
| 2016-03-14 | $11.95 | $16.46 | 1,430,400 | — | — |
| 2016-03-11 | $11.99 | $16.52 | 2,912,500 | — | — |
| 2016-03-10 | $11.71 | $16.13 | 3,092,900 | — | — |
| 2016-03-09 | $11.88 | $16.36 | 1,641,300 | — | — |
| 2016-03-08 | $11.91 | $16.41 | 1,655,700 | — | — |
| 2016-03-07 | $12.63 | $17.40 | 3,921,500 | — | — |
| 2016-03-04 | $12.48 | $17.19 | 2,111,200 | — | — |
| 2016-03-03 | $12.65 | $17.43 | 1,816,800 | — | — |
| 2016-03-02 | $12.40 | $17.08 | 1,662,000 | — | — |
| 2016-03-01 | $12.28 | $16.92 | 1,194,800 | — | — |
| 2016-02-29 | $12.11 | $16.68 | 1,486,900 | — | — |
| 2016-02-26 | $11.98 | $16.50 | 1,457,700 | — | — |
| 2016-02-25 | $12.04 | $16.59 | 1,630,600 | — | — |
| 2016-02-24 | $12.15 | $16.74 | 1,081,200 | — | — |
| 2016-02-23 | $12.01 | $16.54 | 1,058,100 | — | — |
| 2016-02-22 | $12.36 | $17.03 | 1,613,000 | — | — |
| 2016-02-19 | $12.03 | $16.57 | 965,900 | — | — |
| 2016-02-18 | $12.09 | $16.65 | 1,674,700 | — | — |
| 2016-02-17 | $12.13 | $16.71 | 1,492,100 | — | — |
| 2016-02-16 | $11.51 | $15.86 | 1,619,000 | — | — |
| 2016-02-12 | $11.43 | $15.75 | 1,370,500 | — | — |
| 2016-02-11 | $10.76 | $14.82 | 1,698,300 | — | — |
| 2016-02-10 | $10.66 | $14.68 | 1,476,800 | — | — |
| 2016-02-09 | $10.86 | $14.96 | 3,319,500 | — | — |
| 2016-02-08 | $11.48 | $15.81 | 2,562,600 | — | — |
| 2016-02-05 | $12.34 | $17.00 | 1,427,000 | — | — |
| 2016-02-04 | $12.41 | $17.10 | 2,482,000 | — | — |
| 2016-02-03 | $12.22 | $16.83 | 1,364,300 | — | — |
| 2016-02-02 | $11.73 | $16.16 | 966,000 | — | — |
| 2016-02-01 | $12.12 | $16.70 | 909,700 | — | — |
| 2016-01-29 | $12.14 | $16.72 | 1,280,300 | — | — |
| 2016-01-28 | $11.92 | $16.42 | 1,576,400 | — | — |
| 2016-01-27 | $11.53 | $15.88 | 1,198,600 | — | — |
| 2016-01-26 | $11.57 | $15.94 | 995,400 | — | — |
| 2016-01-25 | $11.18 | $15.40 | 1,054,400 | — | — |
| 2016-01-22 | $11.59 | $15.97 | 1,315,800 | — | — |
| 2016-01-21 | $11.19 | $15.41 | 1,853,300 | — | — |
| 2016-01-20 | $10.87 | $14.97 | 1,627,500 | — | — |
| 2016-01-19 | $10.90 | $15.02 | 1,899,400 | — | — |
| 2016-01-15 | $10.81 | $14.89 | 2,475,800 | — | — |
| 2016-01-14 | $11.30 | $15.57 | 1,366,200 | — | — |
| 2016-01-13 | $11.10 | $15.29 | 1,446,400 | — | — |
| 2016-01-12 | $11.45 | $15.77 | 2,129,900 | — | — |
| 2016-01-11 | $11.26 | $15.51 | 1,581,000 | — | — |
| 2016-01-08 | $11.44 | $15.76 | 1,702,200 | — | — |
| 2016-01-07 | $10.97 | $15.11 | 1,962,400 | — | — |
| 2016-01-06 | $11.48 | $15.81 | 1,161,600 | — | — |
| 2016-01-05 | $11.83 | $16.30 | 1,250,400 | — | — |
| 2016-01-04 | $12.05 | $16.60 | 2,206,600 | — | — |