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
- 2010-06-17 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 | $15.14 | $15.14 | 4,047,000 | — | — |
| 2016-12-29 | $15.09 | $15.09 | 5,182,600 | — | — |
| 2016-12-28 | $15.53 | $15.53 | 5,225,100 | — | — |
| 2016-12-27 | $15.88 | $15.88 | 5,451,800 | — | — |
| 2016-12-23 | $15.76 | $15.76 | 3,885,100 | — | — |
| 2016-12-22 | $15.89 | $15.89 | 5,650,200 | — | — |
| 2016-12-21 | $15.94 | $15.94 | 9,642,100 | — | — |
| 2016-12-20 | $16.55 | $16.55 | 12,454,700 | — | — |
| 2016-12-19 | $16.05 | $16.05 | 9,446,200 | — | — |
| 2016-12-16 | $15.82 | $15.82 | 16,277,200 | — | — |
| 2016-12-15 | $15.29 | $15.29 | 11,439,500 | — | — |
| 2016-12-14 | $15.06 | $15.06 | 13,839,300 | — | — |
| 2016-12-13 | $16.35 | $16.35 | 17,633,300 | — | — |
| 2016-12-12 | $15.62 | $15.62 | 11,779,200 | — | — |
| 2016-12-09 | $15.45 | $15.45 | 6,234,000 | — | — |
| 2016-12-08 | $15.48 | $15.48 | 9,717,400 | — | — |
| 2016-12-07 | $15.38 | $15.38 | 9,690,100 | — | — |
| 2016-12-06 | $15.35 | $15.35 | 7,269,500 | — | — |
| 2016-12-05 | $15.04 | $15.04 | 11,145,700 | — | — |
| 2016-12-02 | $15.12 | $15.12 | 10,115,900 | — | — |
| 2016-12-01 | $15.00 | $15.00 | 22,462,400 | — | — |
| 2016-11-30 | $14.97 | $14.97 | 34,210,000 | — | — |
| 2016-11-29 | $11.72 | $11.72 | 16,601,100 | — | — |
| 2016-11-28 | $11.90 | $11.90 | 14,542,100 | — | — |
| 2016-11-25 | $12.63 | $12.63 | 6,613,400 | — | — |
| 2016-11-23 | $13.15 | $13.15 | 9,542,600 | — | — |
| 2016-11-22 | $13.05 | $13.05 | 16,805,600 | — | — |
| 2016-11-21 | $13.40 | $13.40 | 15,367,500 | — | — |
| 2016-11-18 | $12.37 | $12.37 | 8,424,700 | — | — |
| 2016-11-17 | $12.04 | $12.04 | 10,382,500 | — | — |
| 2016-11-16 | $12.40 | $12.40 | 9,647,600 | — | — |
| 2016-11-15 | $12.36 | $12.36 | 13,183,300 | — | — |
| 2016-11-14 | $11.82 | $11.82 | 11,557,600 | — | — |
| 2016-11-11 | $11.69 | $11.69 | 12,212,100 | — | — |
| 2016-11-10 | $12.00 | $12.00 | 13,970,000 | — | — |
| 2016-11-09 | $12.21 | $12.21 | 16,721,700 | — | — |
| 2016-11-08 | $11.35 | $11.35 | 14,464,700 | — | — |
| 2016-11-07 | $10.81 | $10.81 | 13,257,300 | — | — |
| 2016-11-04 | $10.31 | $10.31 | 11,107,600 | — | — |
| 2016-11-03 | $10.05 | $10.05 | 7,535,600 | — | — |
| 2016-11-02 | $9.96 | $9.96 | 12,882,500 | — | — |
| 2016-11-01 | $10.42 | $10.42 | 11,509,700 | — | — |
| 2016-10-31 | $10.49 | $10.49 | 20,690,900 | — | — |
| 2016-10-28 | $11.48 | $11.48 | 12,358,600 | — | — |
| 2016-10-27 | $11.62 | $11.62 | 13,230,700 | — | — |
| 2016-10-26 | $11.44 | $11.44 | 17,653,900 | — | — |
| 2016-10-25 | $11.31 | $11.31 | 10,418,900 | — | — |
| 2016-10-24 | $11.56 | $11.56 | 13,167,300 | — | — |
| 2016-10-21 | $11.42 | $11.42 | 10,378,900 | — | — |
| 2016-10-20 | $11.59 | $11.59 | 17,370,000 | — | — |
| 2016-10-19 | $11.19 | $11.19 | 36,384,700 | — | — |
| 2016-10-18 | $10.57 | $10.57 | 75,578,900 | — | — |
| 2016-10-17 | $11.23 | $11.23 | 6,589,700 | — | — |
| 2016-10-14 | $11.05 | $11.05 | 6,596,500 | — | — |
| 2016-10-13 | $11.20 | $11.20 | 9,383,700 | — | — |
| 2016-10-12 | $11.41 | $11.41 | 8,100,400 | — | — |
| 2016-10-11 | $11.74 | $11.74 | 9,673,700 | — | — |
| 2016-10-10 | $11.68 | $11.68 | 9,729,600 | — | — |
| 2016-10-07 | $11.32 | $11.32 | 9,837,100 | — | — |
| 2016-10-06 | $11.59 | $11.59 | 14,884,300 | — | — |
| 2016-10-05 | $11.73 | $11.73 | 16,646,700 | — | — |
| 2016-10-04 | $11.29 | $11.29 | 11,827,300 | — | — |
| 2016-10-03 | $11.59 | $11.59 | 11,704,300 | — | — |
| 2016-09-30 | $11.47 | $11.47 | 13,487,400 | — | — |
| 2016-09-29 | $11.19 | $11.19 | 30,963,900 | — | — |
| 2016-09-28 | $10.45 | $10.45 | 26,126,900 | — | — |
| 2016-09-27 | $9.18 | $9.18 | 9,912,700 | — | — |
| 2016-09-26 | $9.45 | $9.45 | 14,073,300 | — | — |
| 2016-09-23 | $9.15 | $9.15 | 13,801,900 | — | — |
| 2016-09-22 | $9.81 | $9.81 | 13,099,900 | — | — |
| 2016-09-21 | $9.52 | $9.52 | 12,519,300 | — | — |
| 2016-09-20 | $8.88 | $8.88 | 10,586,300 | — | — |
| 2016-09-19 | $9.15 | $9.15 | 7,509,200 | — | — |
| 2016-09-16 | $9.22 | $9.22 | 7,673,300 | — | — |
| 2016-09-15 | $9.12 | $9.12 | 9,594,600 | — | — |
| 2016-09-14 | $9.14 | $9.14 | 21,737,800 | — | — |
| 2016-09-13 | $9.70 | $9.70 | 8,719,200 | — | — |
| 2016-09-12 | $10.38 | $10.38 | 6,736,000 | — | — |
| 2016-09-09 | $10.29 | $10.29 | 9,056,400 | — | — |
| 2016-09-08 | $10.85 | $10.85 | 8,541,000 | — | — |
| 2016-09-07 | $10.44 | $10.44 | 8,761,000 | — | — |
| 2016-09-06 | $10.26 | $10.26 | 9,118,000 | — | — |
| 2016-09-02 | $9.98 | $9.98 | 8,309,800 | — | — |
| 2016-09-01 | $9.49 | $9.49 | 8,942,600 | — | — |
| 2016-08-31 | $9.48 | $9.48 | 8,153,200 | — | — |
| 2016-08-30 | $9.73 | $9.73 | 7,543,400 | — | — |
| 2016-08-29 | $9.72 | $9.72 | 5,737,100 | — | — |
| 2016-08-26 | $9.59 | $9.59 | 7,535,000 | — | — |
| 2016-08-25 | $9.54 | $9.54 | 6,564,300 | — | — |
| 2016-08-24 | $9.38 | $9.38 | 10,478,000 | — | — |
| 2016-08-23 | $9.82 | $9.82 | 10,166,600 | — | — |
| 2016-08-22 | $9.87 | $9.87 | 9,332,500 | — | — |
| 2016-08-19 | $10.27 | $10.27 | 11,287,300 | — | — |
| 2016-08-18 | $10.35 | $10.35 | 11,774,800 | — | — |
| 2016-08-17 | $9.74 | $9.74 | 10,563,000 | — | — |
| 2016-08-16 | $9.48 | $9.48 | 8,395,400 | — | — |
| 2016-08-15 | $9.62 | $9.62 | 9,536,800 | — | — |
| 2016-08-12 | $9.35 | $9.35 | 11,747,400 | — | — |
| 2016-08-11 | $9.09 | $9.09 | 13,800,000 | — | — |
| 2016-08-10 | $8.44 | $8.44 | 15,237,700 | — | — |
| 2016-08-09 | $8.90 | $8.90 | 14,308,200 | — | — |
| 2016-08-08 | $8.91 | $8.91 | 20,546,400 | — | — |
| 2016-08-05 | $8.66 | $8.66 | 20,378,700 | — | — |
| 2016-08-04 | $8.00 | $8.00 | 21,986,600 | — | — |
| 2016-08-03 | $7.26 | $7.26 | 16,643,100 | — | — |
| 2016-08-02 | $6.80 | $6.80 | 12,923,300 | — | — |
| 2016-08-01 | $6.91 | $6.91 | 11,283,300 | — | — |
| 2016-07-29 | $7.60 | $7.60 | 11,594,500 | — | — |
| 2016-07-28 | $7.25 | $7.25 | 8,804,200 | — | — |
| 2016-07-27 | $7.29 | $7.29 | 11,323,300 | — | — |
| 2016-07-26 | $7.87 | $7.87 | 10,740,800 | — | — |
| 2016-07-25 | $7.62 | $7.62 | 10,448,700 | — | — |
| 2016-07-22 | $8.10 | $8.10 | 10,279,000 | — | — |
| 2016-07-21 | $8.37 | $8.37 | 7,206,500 | — | — |
| 2016-07-20 | $8.69 | $8.69 | 11,072,400 | — | — |
| 2016-07-19 | $8.52 | $8.52 | 5,961,600 | — | — |
| 2016-07-18 | $8.69 | $8.69 | 8,428,700 | — | — |
| 2016-07-15 | $8.64 | $8.64 | 7,057,900 | — | — |
| 2016-07-14 | $8.68 | $8.68 | 7,454,400 | — | — |
| 2016-07-13 | $8.87 | $8.87 | 10,447,000 | — | — |
| 2016-07-12 | $9.33 | $9.33 | 10,109,300 | — | — |
| 2016-07-11 | $8.35 | $8.35 | 8,499,100 | — | — |
| 2016-07-08 | $8.62 | $8.62 | 13,051,500 | — | — |
| 2016-07-07 | $8.55 | $8.55 | 10,770,600 | — | — |
| 2016-07-06 | $9.17 | $9.17 | 7,815,500 | — | — |
| 2016-07-05 | $9.01 | $9.01 | 9,541,300 | — | — |
| 2016-07-01 | $9.75 | $9.75 | 7,461,800 | — | — |
| 2016-06-30 | $9.34 | $9.34 | 10,475,500 | — | — |
| 2016-06-29 | $9.97 | $9.97 | 11,135,300 | — | — |
| 2016-06-28 | $9.18 | $9.18 | 13,407,300 | — | — |
| 2016-06-27 | $8.81 | $8.81 | 8,173,500 | — | — |
| 2016-06-24 | $9.59 | $9.59 | 12,772,200 | — | — |
| 2016-06-23 | $10.78 | $10.78 | 5,315,000 | — | — |
| 2016-06-22 | $10.49 | $10.49 | 5,459,800 | — | — |
| 2016-06-21 | $10.77 | $10.77 | 5,688,800 | — | — |
| 2016-06-20 | $10.51 | $10.51 | 6,699,300 | — | — |
| 2016-06-17 | $10.22 | $10.22 | 9,173,800 | — | — |
| 2016-06-16 | $9.55 | $9.55 | 10,867,100 | — | — |
| 2016-06-15 | $10.24 | $10.24 | 7,555,200 | — | — |
| 2016-06-14 | $10.28 | $10.28 | 6,434,600 | — | — |
| 2016-06-13 | $10.23 | $10.23 | 8,618,200 | — | — |
| 2016-06-10 | $9.90 | $9.90 | 8,684,900 | — | — |
| 2016-06-09 | $10.77 | $10.77 | 6,989,700 | — | — |
| 2016-06-08 | $11.07 | $11.07 | 8,982,100 | — | — |
| 2016-06-07 | $11.03 | $11.03 | 8,817,800 | — | — |
| 2016-06-06 | $10.96 | $10.96 | 9,754,100 | — | — |
| 2016-06-03 | $10.03 | $10.03 | 8,084,000 | — | — |
| 2016-06-02 | $10.31 | $10.31 | 7,758,300 | — | — |
| 2016-06-01 | $10.15 | $10.15 | 8,593,100 | — | — |
| 2016-05-31 | $10.04 | $10.04 | 6,674,000 | — | — |
| 2016-05-27 | $9.97 | $9.97 | 8,070,300 | — | — |
| 2016-05-26 | $10.31 | $10.31 | 8,579,500 | — | — |
| 2016-05-25 | $10.46 | $10.46 | 9,642,200 | — | — |
| 2016-05-24 | $9.66 | $9.66 | 6,560,600 | — | — |
| 2016-05-23 | $9.64 | $9.64 | 5,606,300 | — | — |
| 2016-05-20 | $9.69 | $9.69 | 6,404,100 | — | — |
| 2016-05-19 | $9.46 | $9.46 | 9,581,700 | — | — |
| 2016-05-18 | $9.50 | $9.50 | 7,197,300 | — | — |
| 2016-05-17 | $9.92 | $9.92 | 9,247,500 | — | — |
| 2016-05-16 | $9.65 | $9.65 | 10,812,400 | — | — |
| 2016-05-13 | $9.43 | $9.43 | 6,506,600 | — | — |
| 2016-05-12 | $9.54 | $9.54 | 10,088,000 | — | — |
| 2016-05-11 | $9.50 | $9.50 | 13,150,700 | — | — |
| 2016-05-10 | $9.46 | $9.46 | 14,206,200 | — | — |
| 2016-05-09 | $8.68 | $8.68 | 9,898,400 | — | — |
| 2016-05-06 | $8.66 | $8.66 | 9,625,800 | — | — |
| 2016-05-05 | $8.74 | $8.74 | 9,885,600 | — | — |
| 2016-05-04 | $8.36 | $8.36 | 8,167,900 | — | — |
| 2016-05-03 | $8.50 | $8.50 | 13,771,100 | — | — |
| 2016-05-02 | $9.30 | $9.30 | 11,597,500 | — | — |
| 2016-04-29 | $9.69 | $9.69 | 14,152,000 | — | — |
| 2016-04-28 | $9.81 | $9.81 | 10,697,000 | — | — |
| 2016-04-27 | $10.40 | $10.40 | 13,711,500 | — | — |
| 2016-04-26 | $9.89 | $9.89 | 6,251,700 | — | — |
| 2016-04-25 | $9.54 | $9.54 | 8,912,500 | — | — |
| 2016-04-22 | $9.82 | $9.82 | 8,347,000 | — | — |
| 2016-04-21 | $9.30 | $9.30 | 10,203,300 | — | — |
| 2016-04-20 | $9.34 | $9.34 | 10,630,800 | — | — |
| 2016-04-19 | $9.16 | $9.16 | 10,646,400 | — | — |
| 2016-04-18 | $8.71 | $8.71 | 11,038,400 | — | — |
| 2016-04-15 | $8.63 | $8.63 | 9,608,800 | — | — |
| 2016-04-14 | $8.97 | $8.97 | 8,169,600 | — | — |
| 2016-04-13 | $8.76 | $8.76 | 11,324,800 | — | — |
| 2016-04-12 | $9.03 | $9.03 | 16,592,200 | — | — |
| 2016-04-11 | $8.14 | $8.14 | 8,200,200 | — | — |
| 2016-04-08 | $8.03 | $8.03 | 13,020,600 | — | — |
| 2016-04-07 | $7.68 | $7.68 | 14,556,300 | — | — |
| 2016-04-06 | $7.90 | $7.90 | 16,248,000 | — | — |
| 2016-04-05 | $6.95 | $6.95 | 10,271,900 | — | — |
| 2016-04-04 | $6.85 | $6.85 | 10,442,600 | — | — |
| 2016-04-01 | $7.08 | $7.08 | 11,525,200 | — | — |
| 2016-03-31 | $7.28 | $7.28 | 12,262,600 | — | — |
| 2016-03-30 | $7.26 | $7.26 | 12,445,300 | — | — |
| 2016-03-29 | $7.11 | $7.11 | 10,719,200 | — | — |
| 2016-03-28 | $6.88 | $6.88 | 8,433,600 | — | — |
| 2016-03-24 | $7.14 | $7.14 | 9,704,400 | — | — |
| 2016-03-23 | $6.86 | $6.86 | 13,030,000 | — | — |
| 2016-03-22 | $8.04 | $8.04 | 9,712,900 | — | — |
| 2016-03-21 | $7.99 | $7.99 | 9,505,800 | — | — |
| 2016-03-18 | $8.00 | $8.00 | 21,131,500 | — | — |
| 2016-03-17 | $8.26 | $8.26 | 14,168,400 | — | — |
| 2016-03-16 | $7.50 | $7.50 | 12,966,200 | — | — |
| 2016-03-15 | $7.09 | $7.09 | 9,353,900 | — | — |
| 2016-03-14 | $7.20 | $7.20 | 12,047,400 | — | — |
| 2016-03-11 | $7.48 | $7.48 | 13,750,300 | — | — |
| 2016-03-10 | $7.14 | $7.14 | 16,483,400 | — | — |
| 2016-03-09 | $6.76 | $6.76 | 11,158,100 | — | — |
| 2016-03-08 | $6.02 | $6.02 | 14,138,800 | — | — |
| 2016-03-07 | $6.74 | $6.74 | 21,997,000 | — | — |
| 2016-03-04 | $6.91 | $6.91 | 24,314,900 | — | — |
| 2016-03-03 | $6.69 | $6.69 | 19,391,900 | — | — |
| 2016-03-02 | $6.35 | $6.35 | 15,345,500 | — | — |
| 2016-03-01 | $5.61 | $5.61 | 15,385,500 | — | — |
| 2016-02-29 | $5.39 | $5.39 | 13,983,200 | — | — |
| 2016-02-26 | $5.29 | $5.29 | 16,622,600 | — | — |
| 2016-02-25 | $4.68 | $4.68 | 14,117,300 | — | — |
| 2016-02-24 | $4.53 | $4.53 | 6,951,000 | — | — |
| 2016-02-23 | $4.47 | $4.47 | 8,713,100 | — | — |
| 2016-02-22 | $4.94 | $4.94 | 11,333,700 | — | — |
| 2016-02-19 | $4.80 | $4.80 | 7,321,700 | — | — |
| 2016-02-18 | $4.83 | $4.83 | 11,955,800 | — | — |
| 2016-02-17 | $5.10 | $5.10 | 11,149,600 | — | — |
| 2016-02-16 | $4.63 | $4.63 | 8,222,200 | — | — |
| 2016-02-12 | $4.52 | $4.52 | 15,616,700 | — | — |
| 2016-02-11 | $4.29 | $4.29 | 14,283,800 | — | — |
| 2016-02-10 | $4.73 | $4.73 | 8,220,300 | — | — |
| 2016-02-09 | $4.95 | $4.95 | 8,384,800 | — | — |
| 2016-02-08 | $5.31 | $5.31 | 7,337,800 | — | — |
| 2016-02-05 | $5.61 | $5.61 | 13,270,200 | — | — |
| 2016-02-04 | $6.02 | $6.02 | 11,446,000 | — | — |
| 2016-02-03 | $5.68 | $5.68 | 11,134,400 | — | — |
| 2016-02-02 | $5.10 | $5.10 | 14,145,100 | — | — |
| 2016-02-01 | $5.27 | $5.27 | 15,628,200 | — | — |
| 2016-01-29 | $5.35 | $5.35 | 17,296,600 | — | — |
| 2016-01-28 | $4.79 | $4.79 | 58,157,900 | — | — |
| 2016-01-27 | $5.32 | $5.32 | 16,707,900 | — | — |
| 2016-01-26 | $5.16 | $5.16 | 12,600,700 | — | — |
| 2016-01-25 | $4.68 | $4.68 | 12,135,600 | — | — |
| 2016-01-22 | $5.52 | $5.52 | 18,738,100 | — | — |
| 2016-01-21 | $4.95 | $4.95 | 18,619,100 | — | — |
| 2016-01-20 | $4.32 | $4.32 | 24,685,200 | — | — |
| 2016-01-19 | $4.39 | $4.39 | 13,557,900 | — | — |
| 2016-01-15 | $4.84 | $4.84 | 21,045,100 | — | — |
| 2016-01-14 | $5.77 | $5.77 | 16,822,700 | — | — |
| 2016-01-13 | $5.47 | $5.47 | 17,199,400 | — | — |
| 2016-01-12 | $5.94 | $5.94 | 15,853,200 | — | — |
| 2016-01-11 | $6.17 | $6.17 | 12,051,000 | — | — |
| 2016-01-08 | $6.47 | $6.47 | 15,800,700 | — | — |
| 2016-01-07 | $6.38 | $6.38 | 13,844,600 | — | — |
| 2016-01-06 | $6.90 | $6.90 | 11,452,700 | — | — |
| 2016-01-05 | $7.45 | $7.45 | 11,867,700 | — | — |
| 2016-01-04 | $7.58 | $7.58 | 10,402,200 | — | — |