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
- 1993-10-15 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 | $9.23 | $9.23 | 4,561,200 | — | — |
| 2016-12-29 | $9.22 | $9.22 | 2,652,000 | — | — |
| 2016-12-28 | $9.10 | $9.10 | 3,604,200 | — | — |
| 2016-12-27 | $9.17 | $9.17 | 7,512,000 | — | — |
| 2016-12-23 | $8.90 | $8.90 | 2,604,000 | — | — |
| 2016-12-22 | $8.77 | $8.77 | 3,295,800 | — | — |
| 2016-12-21 | $8.98 | $8.98 | 2,515,800 | — | — |
| 2016-12-20 | $8.93 | $8.93 | 5,608,800 | — | — |
| 2016-12-19 | $8.96 | $8.96 | 5,157,000 | — | — |
| 2016-12-16 | $9.03 | $9.03 | 13,965,000 | — | — |
| 2016-12-15 | $9.68 | $9.68 | 4,282,200 | — | — |
| 2016-12-14 | $9.99 | $9.99 | 3,145,800 | — | — |
| 2016-12-13 | $9.98 | $9.98 | 3,498,600 | — | — |
| 2016-12-12 | $10.02 | $10.02 | 4,755,600 | — | — |
| 2016-12-09 | $10.33 | $10.33 | 3,390,000 | — | — |
| 2016-12-08 | $10.39 | $10.39 | 6,389,400 | — | — |
| 2016-12-07 | $10.28 | $10.28 | 6,820,200 | — | — |
| 2016-12-06 | $10.53 | $10.53 | 2,758,800 | — | — |
| 2016-12-05 | $10.54 | $10.54 | 3,366,000 | — | — |
| 2016-12-02 | $10.22 | $10.22 | 4,032,600 | — | — |
| 2016-12-01 | $10.08 | $10.08 | 4,501,800 | — | — |
| 2016-11-30 | $9.91 | $9.91 | 4,575,000 | — | — |
| 2016-11-29 | $9.90 | $9.90 | 5,817,600 | — | — |
| 2016-11-28 | $10.41 | $10.41 | 3,252,000 | — | — |
| 2016-11-25 | $10.64 | $10.64 | 1,105,200 | — | — |
| 2016-11-23 | $10.80 | $10.80 | 2,883,600 | — | — |
| 2016-11-22 | $10.78 | $10.78 | 4,683,600 | — | — |
| 2016-11-21 | $10.31 | $10.31 | 2,346,000 | — | — |
| 2016-11-18 | $10.23 | $10.23 | 4,383,600 | — | — |
| 2016-11-17 | $10.42 | $10.42 | 2,866,200 | — | — |
| 2016-11-16 | $10.16 | $10.16 | 2,760,600 | — | — |
| 2016-11-15 | $10.12 | $10.12 | 2,359,800 | — | — |
| 2016-11-14 | $10.23 | $10.23 | 4,461,000 | — | — |
| 2016-11-11 | $10.03 | $10.03 | 8,425,800 | — | — |
| 2016-11-10 | $9.56 | $9.56 | 7,924,800 | — | — |
| 2016-11-09 | $9.16 | $9.16 | 4,434,600 | — | — |
| 2016-11-08 | $8.92 | $8.92 | 3,141,000 | — | — |
| 2016-11-07 | $8.87 | $8.87 | 4,173,000 | — | — |
| 2016-11-04 | $8.71 | $8.71 | 3,703,200 | — | — |
| 2016-11-03 | $8.54 | $8.54 | 3,172,800 | — | — |
| 2016-11-02 | $8.53 | $8.53 | 4,858,800 | — | — |
| 2016-11-01 | $8.52 | $8.52 | 5,175,000 | — | — |
| 2016-10-31 | $8.70 | $8.70 | 6,586,200 | — | — |
| 2016-10-28 | $9.06 | $9.06 | 14,517,600 | — | — |
| 2016-10-27 | $8.46 | $8.46 | 12,538,200 | — | — |
| 2016-10-26 | $8.61 | $8.61 | 7,905,000 | — | — |
| 2016-10-25 | $8.78 | $8.78 | 6,148,200 | — | — |
| 2016-10-24 | $8.92 | $8.92 | 10,442,400 | — | — |
| 2016-10-21 | $9.03 | $9.03 | 7,003,200 | — | — |
| 2016-10-20 | $9.48 | $9.48 | 3,293,400 | — | — |
| 2016-10-19 | $9.58 | $9.58 | 2,963,400 | — | — |
| 2016-10-18 | $9.37 | $9.37 | 2,897,400 | — | — |
| 2016-10-17 | $9.32 | $9.32 | 2,805,000 | — | — |
| 2016-10-14 | $9.42 | $9.42 | 3,424,800 | — | — |
| 2016-10-13 | $9.49 | $9.49 | 10,805,400 | — | — |
| 2016-10-12 | $10.16 | $10.16 | 2,534,400 | — | — |
| 2016-10-11 | $10.16 | $10.16 | 2,754,600 | — | — |
| 2016-10-10 | $10.40 | $10.40 | 2,584,800 | — | — |
| 2016-10-07 | $10.31 | $10.31 | 3,322,800 | — | — |
| 2016-10-06 | $10.21 | $10.21 | 2,511,000 | — | — |
| 2016-10-05 | $10.14 | $10.14 | 2,315,400 | — | — |
| 2016-10-04 | $9.87 | $9.87 | 2,770,800 | — | — |
| 2016-10-03 | $9.82 | $9.82 | 3,237,600 | — | — |
| 2016-09-30 | $9.93 | $9.93 | 3,088,200 | — | — |
| 2016-09-29 | $9.88 | $9.88 | 5,803,800 | — | — |
| 2016-09-28 | $10.16 | $10.16 | 1,650,000 | — | — |
| 2016-09-27 | $10.24 | $10.24 | 1,807,200 | — | — |
| 2016-09-26 | $10.12 | $10.12 | 1,651,800 | — | — |
| 2016-09-23 | $10.38 | $10.38 | 1,825,800 | — | — |
| 2016-09-22 | $10.54 | $10.54 | 4,449,600 | — | — |
| 2016-09-21 | $10.45 | $10.45 | 3,147,600 | — | — |
| 2016-09-20 | $10.27 | $10.27 | 2,667,000 | — | — |
| 2016-09-19 | $10.19 | $10.19 | 4,243,200 | — | — |
| 2016-09-16 | $10.11 | $10.11 | 5,201,400 | — | — |
| 2016-09-15 | $10.00 | $10.00 | 3,314,400 | — | — |
| 2016-09-14 | $9.64 | $9.64 | 2,962,800 | — | — |
| 2016-09-13 | $9.75 | $9.75 | 2,758,200 | — | — |
| 2016-09-12 | $9.90 | $9.90 | 2,704,200 | — | — |
| 2016-09-09 | $9.73 | $9.73 | 3,564,000 | — | — |
| 2016-09-08 | $10.03 | $10.03 | 2,920,200 | — | — |
| 2016-09-07 | $10.33 | $10.33 | 3,404,400 | — | — |
| 2016-09-06 | $10.20 | $10.20 | 4,807,800 | — | — |
| 2016-09-02 | $10.53 | $10.53 | 2,293,200 | — | — |
| 2016-09-01 | $10.67 | $10.67 | 3,243,600 | — | — |
| 2016-08-31 | $10.89 | $10.89 | 2,806,200 | — | — |
| 2016-08-30 | $10.88 | $10.88 | 2,041,200 | — | — |
| 2016-08-29 | $11.14 | $11.14 | 1,358,400 | — | — |
| 2016-08-26 | $11.16 | $11.16 | 1,535,400 | — | — |
| 2016-08-25 | $11.15 | $11.15 | 1,462,200 | — | — |
| 2016-08-24 | $11.28 | $11.28 | 1,880,400 | — | — |
| 2016-08-23 | $11.43 | $11.43 | 2,296,800 | — | — |
| 2016-08-22 | $11.31 | $11.31 | 1,779,000 | — | — |
| 2016-08-19 | $11.40 | $11.40 | 2,061,600 | — | — |
| 2016-08-18 | $11.28 | $11.28 | 1,638,600 | — | — |
| 2016-08-17 | $11.27 | $11.27 | 2,931,600 | — | — |
| 2016-08-16 | $11.36 | $11.36 | 1,786,200 | — | — |
| 2016-08-15 | $11.43 | $11.43 | 5,132,400 | — | — |
| 2016-08-12 | $11.17 | $11.17 | 4,125,000 | — | — |
| 2016-08-11 | $11.05 | $11.05 | 4,291,200 | — | — |
| 2016-08-10 | $10.58 | $10.58 | 2,231,400 | — | — |
| 2016-08-09 | $10.51 | $10.51 | 1,265,400 | — | — |
| 2016-08-08 | $10.62 | $10.62 | 1,345,200 | — | — |
| 2016-08-05 | $10.70 | $10.70 | 1,690,800 | — | — |
| 2016-08-04 | $10.48 | $10.48 | 2,014,800 | — | — |
| 2016-08-03 | $10.43 | $10.43 | 2,319,000 | — | — |
| 2016-08-02 | $10.41 | $10.41 | 3,942,600 | — | — |
| 2016-08-01 | $10.97 | $10.97 | 3,466,800 | — | — |
| 2016-07-29 | $11.00 | $11.00 | 9,220,800 | — | — |
| 2016-07-28 | $10.57 | $10.57 | 5,358,600 | — | — |
| 2016-07-27 | $10.62 | $10.62 | 5,281,200 | — | — |
| 2016-07-26 | $10.28 | $10.28 | 3,596,400 | — | — |
| 2016-07-25 | $10.13 | $10.13 | 2,377,800 | — | — |
| 2016-07-22 | $10.11 | $10.11 | 4,512,600 | — | — |
| 2016-07-21 | $10.41 | $10.41 | 1,672,200 | — | — |
| 2016-07-20 | $10.55 | $10.55 | 1,654,200 | — | — |
| 2016-07-19 | $10.33 | $10.33 | 1,340,400 | — | — |
| 2016-07-18 | $10.39 | $10.39 | 2,250,600 | — | — |
| 2016-07-15 | $10.37 | $10.37 | 2,038,200 | — | — |
| 2016-07-14 | $10.42 | $10.42 | 1,738,200 | — | — |
| 2016-07-13 | $10.32 | $10.32 | 1,610,400 | — | — |
| 2016-07-12 | $10.42 | $10.42 | 2,549,400 | — | — |
| 2016-07-11 | $10.10 | $10.10 | 2,574,000 | — | — |
| 2016-07-08 | $9.96 | $9.96 | 2,560,200 | — | — |
| 2016-07-07 | $9.65 | $9.65 | 1,763,400 | — | — |
| 2016-07-06 | $9.60 | $9.60 | 1,945,800 | — | — |
| 2016-07-05 | $9.50 | $9.50 | 1,662,600 | — | — |
| 2016-07-01 | $9.65 | $9.65 | 2,621,400 | — | — |
| 2016-06-30 | $9.59 | $9.59 | 3,250,200 | — | — |
| 2016-06-29 | $9.50 | $9.50 | 2,581,800 | — | — |
| 2016-06-28 | $9.16 | $9.16 | 2,527,800 | — | — |
| 2016-06-27 | $8.95 | $8.95 | 3,382,200 | — | — |
| 2016-06-24 | $9.31 | $9.31 | 6,251,400 | — | — |
| 2016-06-23 | $9.64 | $9.64 | 2,623,800 | — | — |
| 2016-06-22 | $9.56 | $9.56 | 2,208,600 | — | — |
| 2016-06-21 | $9.66 | $9.66 | 3,610,800 | — | — |
| 2016-06-20 | $9.58 | $9.58 | 1,950,000 | — | — |
| 2016-06-17 | $9.45 | $9.45 | 3,696,000 | — | — |
| 2016-06-16 | $9.26 | $9.26 | 2,017,200 | — | — |
| 2016-06-15 | $9.28 | $9.28 | 3,664,200 | — | — |
| 2016-06-14 | $9.04 | $9.04 | 2,847,600 | — | — |
| 2016-06-13 | $9.02 | $9.02 | 3,598,800 | — | — |
| 2016-06-10 | $9.12 | $9.12 | 2,739,600 | — | — |
| 2016-06-09 | $9.25 | $9.25 | 2,968,200 | — | — |
| 2016-06-08 | $9.18 | $9.18 | 3,940,200 | — | — |
| 2016-06-07 | $9.08 | $9.08 | 4,360,800 | — | — |
| 2016-06-06 | $9.07 | $9.07 | 1,929,600 | — | — |
| 2016-06-03 | $9.04 | $9.04 | 2,355,600 | — | — |
| 2016-06-02 | $9.02 | $9.02 | 2,440,200 | — | — |
| 2016-06-01 | $8.96 | $8.96 | 4,695,600 | — | — |
| 2016-05-31 | $8.77 | $8.77 | 7,119,000 | — | — |
| 2016-05-27 | $8.87 | $8.87 | 17,793,000 | — | — |
| 2016-05-26 | $8.21 | $8.21 | 11,293,800 | — | — |
| 2016-05-25 | $8.16 | $8.16 | 6,993,600 | — | — |
| 2016-05-24 | $8.15 | $8.15 | 7,141,800 | — | — |
| 2016-05-23 | $8.27 | $8.27 | 3,330,600 | — | — |
| 2016-05-20 | $8.38 | $8.38 | 3,345,600 | — | — |
| 2016-05-19 | $8.24 | $8.24 | 3,470,400 | — | — |
| 2016-05-18 | $8.21 | $8.21 | 4,173,000 | — | — |
| 2016-05-17 | $8.23 | $8.23 | 4,551,600 | — | — |
| 2016-05-16 | $8.36 | $8.36 | 3,243,600 | — | — |
| 2016-05-13 | $8.40 | $8.40 | 7,751,400 | — | — |
| 2016-05-12 | $8.88 | $8.88 | 4,008,600 | — | — |
| 2016-05-11 | $8.83 | $8.83 | 5,297,400 | — | — |
| 2016-05-10 | $9.41 | $9.41 | 2,891,400 | — | — |
| 2016-05-09 | $9.45 | $9.45 | 1,773,600 | — | — |
| 2016-05-06 | $9.39 | $9.39 | 1,923,600 | — | — |
| 2016-05-05 | $9.34 | $9.34 | 2,881,800 | — | — |
| 2016-05-04 | $9.60 | $9.60 | 2,427,000 | — | — |
| 2016-05-03 | $9.68 | $9.68 | 2,161,800 | — | — |
| 2016-05-02 | $9.78 | $9.78 | 2,775,000 | — | — |
| 2016-04-29 | $9.64 | $9.64 | 1,801,200 | — | — |
| 2016-04-28 | $9.70 | $9.70 | 2,299,200 | — | — |
| 2016-04-27 | $9.76 | $9.76 | 2,526,600 | — | — |
| 2016-04-26 | $9.78 | $9.78 | 2,506,200 | — | — |
| 2016-04-25 | $9.63 | $9.63 | 2,520,000 | — | — |
| 2016-04-22 | $9.81 | $9.81 | 3,049,200 | — | — |
| 2016-04-21 | $9.77 | $9.77 | 2,190,600 | — | — |
| 2016-04-20 | $9.73 | $9.73 | 4,003,200 | — | — |
| 2016-04-19 | $9.70 | $9.70 | 3,951,600 | — | — |
| 2016-04-18 | $9.64 | $9.64 | 2,181,600 | — | — |
| 2016-04-15 | $9.58 | $9.58 | 2,462,400 | — | — |
| 2016-04-14 | $9.63 | $9.63 | 2,317,800 | — | — |
| 2016-04-13 | $9.63 | $9.63 | 2,270,400 | — | — |
| 2016-04-12 | $9.35 | $9.35 | 4,191,600 | — | — |
| 2016-04-11 | $9.26 | $9.26 | 3,232,800 | — | — |
| 2016-04-08 | $9.29 | $9.29 | 4,694,400 | — | — |
| 2016-04-07 | $9.73 | $9.73 | 5,938,200 | — | — |
| 2016-04-06 | $9.88 | $9.88 | 3,881,400 | — | — |
| 2016-04-05 | $9.64 | $9.64 | 3,362,400 | — | — |
| 2016-04-04 | $9.79 | $9.79 | 3,989,400 | — | — |
| 2016-04-01 | $9.86 | $9.86 | 5,359,800 | — | — |
| 2016-03-31 | $9.99 | $9.99 | 7,215,600 | — | — |
| 2016-03-30 | $9.65 | $9.65 | 4,041,600 | — | — |
| 2016-03-29 | $9.73 | $9.73 | 3,867,000 | — | — |
| 2016-03-28 | $9.49 | $9.49 | 4,237,200 | — | — |
| 2016-03-24 | $9.56 | $9.56 | 2,664,600 | — | — |
| 2016-03-23 | $9.67 | $9.67 | 2,867,400 | — | — |
| 2016-03-22 | $9.88 | $9.88 | 2,597,400 | — | — |
| 2016-03-21 | $10.03 | $10.03 | 4,400,400 | — | — |
| 2016-03-18 | $10.09 | $10.09 | 11,108,400 | — | — |
| 2016-03-17 | $9.53 | $9.53 | 5,222,400 | — | — |
| 2016-03-16 | $9.24 | $9.24 | 4,692,600 | — | — |
| 2016-03-15 | $9.43 | $9.43 | 3,112,200 | — | — |
| 2016-03-14 | $9.43 | $9.43 | 3,281,400 | — | — |
| 2016-03-11 | $9.62 | $9.62 | 2,809,200 | — | — |
| 2016-03-10 | $9.41 | $9.41 | 3,300,000 | — | — |
| 2016-03-09 | $9.42 | $9.42 | 3,638,400 | — | — |
| 2016-03-08 | $9.55 | $9.55 | 4,301,400 | — | — |
| 2016-03-07 | $9.70 | $9.70 | 4,158,000 | — | — |
| 2016-03-04 | $9.62 | $9.62 | 5,002,200 | — | — |
| 2016-03-03 | $9.64 | $9.64 | 3,657,600 | — | — |
| 2016-03-02 | $9.66 | $9.66 | 4,837,200 | — | — |
| 2016-03-01 | $9.49 | $9.49 | 4,835,400 | — | — |
| 2016-02-29 | $9.43 | $9.43 | 5,829,000 | — | — |
| 2016-02-26 | $9.36 | $9.36 | 4,116,600 | — | — |
| 2016-02-25 | $9.33 | $9.33 | 6,035,400 | — | — |
| 2016-02-24 | $9.06 | $9.06 | 3,934,800 | — | — |
| 2016-02-23 | $8.92 | $8.92 | 4,940,400 | — | — |
| 2016-02-22 | $8.95 | $8.95 | 3,963,000 | — | — |
| 2016-02-19 | $8.83 | $8.83 | 3,606,600 | — | — |
| 2016-02-18 | $8.93 | $8.93 | 4,709,400 | — | — |
| 2016-02-17 | $8.80 | $8.80 | 6,422,400 | — | — |
| 2016-02-16 | $8.63 | $8.63 | 6,100,200 | — | — |
| 2016-02-12 | $8.26 | $8.26 | 7,643,400 | — | — |
| 2016-02-11 | $8.09 | $8.09 | 8,543,400 | — | — |
| 2016-02-10 | $8.22 | $8.22 | 6,856,200 | — | — |
| 2016-02-09 | $8.26 | $8.26 | 11,730,000 | — | — |
| 2016-02-08 | $7.97 | $7.97 | 8,260,200 | — | — |
| 2016-02-05 | $7.97 | $7.97 | 29,412,000 | — | — |
| 2016-02-04 | $8.13 | $8.13 | 15,400,200 | — | — |
| 2016-02-03 | $8.35 | $8.35 | 8,286,000 | — | — |
| 2016-02-02 | $8.29 | $8.29 | 7,770,000 | — | — |
| 2016-02-01 | $8.16 | $8.16 | 7,812,600 | — | — |
| 2016-01-29 | $8.24 | $8.24 | 6,766,200 | — | — |
| 2016-01-28 | $8.01 | $8.01 | 5,641,800 | — | — |
| 2016-01-27 | $7.69 | $7.69 | 4,744,200 | — | — |
| 2016-01-26 | $7.88 | $7.88 | 5,625,000 | — | — |
| 2016-01-25 | $7.52 | $7.52 | 4,660,200 | — | — |
| 2016-01-22 | $7.70 | $7.70 | 6,714,000 | — | — |
| 2016-01-21 | $7.52 | $7.52 | 8,541,600 | — | — |
| 2016-01-20 | $7.31 | $7.30 | 8,050,200 | — | — |
| 2016-01-19 | $7.05 | $7.05 | 7,251,000 | — | — |
| 2016-01-15 | $7.17 | $7.17 | 7,604,400 | — | — |
| 2016-01-14 | $7.10 | $7.10 | 8,422,800 | — | — |
| 2016-01-13 | $7.07 | $7.07 | 9,049,200 | — | — |
| 2016-01-12 | $7.29 | $7.29 | 6,669,000 | — | — |
| 2016-01-11 | $7.36 | $7.36 | 6,597,000 | — | — |
| 2016-01-08 | $7.38 | $7.38 | 9,827,400 | — | — |
| 2016-01-07 | $7.80 | $7.80 | 7,128,600 | — | — |
| 2016-01-06 | $7.69 | $7.69 | 7,195,200 | — | — |
| 2016-01-05 | $7.92 | $7.92 | 3,906,600 | — | — |
| 2016-01-04 | $7.86 | $7.86 | 7,403,400 | — | — |