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
- 2005-05-26 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 | $11.53 | $18.42 | 2,146,100 | — | — |
| 2016-12-29 | $11.47 | $18.32 | 1,817,900 | — | — |
| 2016-12-28 | $11.36 | $18.14 | 1,807,200 | — | — |
| 2016-12-27 | $11.48 | $18.14 | 1,460,500 | — | — |
| 2016-12-23 | $11.52 | $18.20 | 1,188,300 | — | — |
| 2016-12-22 | $11.34 | $17.92 | 1,681,800 | — | — |
| 2016-12-21 | $11.44 | $18.07 | 2,496,400 | — | — |
| 2016-12-20 | $11.53 | $18.22 | 2,274,500 | — | — |
| 2016-12-19 | $11.36 | $17.95 | 3,723,100 | — | — |
| 2016-12-16 | $11.30 | $17.85 | 4,098,800 | — | — |
| 2016-12-15 | $11.20 | $17.69 | 3,772,100 | — | — |
| 2016-12-14 | $11.21 | $17.71 | 3,966,700 | — | — |
| 2016-12-13 | $11.28 | $17.82 | 3,106,100 | — | — |
| 2016-12-12 | $11.42 | $18.04 | 2,266,800 | — | — |
| 2016-12-09 | $11.47 | $18.12 | 3,230,400 | — | — |
| 2016-12-08 | $11.44 | $18.07 | 4,926,300 | — | — |
| 2016-12-07 | $11.48 | $18.14 | 3,562,400 | — | — |
| 2016-12-06 | $11.21 | $17.71 | 4,359,600 | — | — |
| 2016-12-05 | $10.93 | $17.27 | 3,113,900 | — | — |
| 2016-12-02 | $10.75 | $16.98 | 4,380,100 | — | — |
| 2016-12-01 | $10.75 | $16.98 | 3,952,500 | — | — |
| 2016-11-30 | $10.59 | $16.73 | 2,633,000 | — | — |
| 2016-11-29 | $10.43 | $16.48 | 2,691,500 | — | — |
| 2016-11-28 | $10.25 | $16.19 | 2,712,400 | — | — |
| 2016-11-25 | $10.36 | $16.37 | 856,600 | — | — |
| 2016-11-23 | $10.25 | $16.19 | 1,739,800 | — | — |
| 2016-11-22 | $10.20 | $16.11 | 3,194,300 | — | — |
| 2016-11-21 | $10.05 | $15.88 | 3,149,300 | — | — |
| 2016-11-18 | $10.13 | $16.00 | 4,402,200 | — | — |
| 2016-11-17 | $10.22 | $16.15 | 1,909,700 | — | — |
| 2016-11-16 | $10.47 | $16.54 | 5,327,300 | — | — |
| 2016-11-15 | $10.43 | $16.48 | 5,424,000 | — | — |
| 2016-11-14 | $10.48 | $16.56 | 4,279,800 | — | — |
| 2016-11-11 | $9.94 | $15.70 | 4,180,400 | — | — |
| 2016-11-10 | $9.60 | $15.17 | 5,169,700 | — | — |
| 2016-11-09 | $9.58 | $15.13 | 4,843,700 | — | — |
| 2016-11-08 | $9.25 | $14.61 | 2,232,900 | — | — |
| 2016-11-07 | $9.06 | $14.31 | 2,301,600 | — | — |
| 2016-11-04 | $8.89 | $14.04 | 2,407,800 | — | — |
| 2016-11-03 | $8.81 | $13.92 | 3,578,300 | — | — |
| 2016-11-02 | $8.92 | $14.09 | 2,627,000 | — | — |
| 2016-11-01 | $8.96 | $14.16 | 2,986,800 | — | — |
| 2016-10-31 | $9.15 | $14.46 | 3,123,600 | — | — |
| 2016-10-28 | $9.06 | $14.31 | 1,724,900 | — | — |
| 2016-10-27 | $8.98 | $14.19 | 2,075,500 | — | — |
| 2016-10-26 | $9.12 | $14.41 | 2,561,200 | — | — |
| 2016-10-25 | $9.31 | $14.71 | 1,212,700 | — | — |
| 2016-10-24 | $9.38 | $14.82 | 2,119,600 | — | — |
| 2016-10-21 | $9.32 | $14.72 | 1,812,600 | — | — |
| 2016-10-20 | $9.29 | $14.68 | 1,998,300 | — | — |
| 2016-10-19 | $9.46 | $14.95 | 1,590,000 | — | — |
| 2016-10-18 | $9.31 | $14.71 | 2,405,200 | — | — |
| 2016-10-17 | $9.21 | $14.55 | 1,390,600 | — | — |
| 2016-10-14 | $9.18 | $14.50 | 2,248,200 | — | — |
| 2016-10-13 | $9.28 | $14.66 | 2,523,300 | — | — |
| 2016-10-12 | $9.21 | $14.55 | 2,371,300 | — | — |
| 2016-10-11 | $9.09 | $14.36 | 3,638,400 | — | — |
| 2016-10-10 | $9.25 | $14.61 | 2,014,600 | — | — |
| 2016-10-07 | $9.01 | $14.23 | 2,485,600 | — | — |
| 2016-10-06 | $9.01 | $14.23 | 2,023,200 | — | — |
| 2016-10-05 | $8.96 | $14.16 | 2,626,000 | — | — |
| 2016-10-04 | $9.06 | $14.31 | 2,999,100 | — | — |
| 2016-10-03 | $9.04 | $14.28 | 1,580,600 | — | — |
| 2016-09-30 | $9.10 | $14.38 | 1,986,900 | — | — |
| 2016-09-29 | $8.96 | $14.16 | 2,240,200 | — | — |
| 2016-09-28 | $8.99 | $14.20 | 2,859,500 | — | — |
| 2016-09-27 | $8.88 | $13.83 | 2,438,000 | — | — |
| 2016-09-26 | $9.01 | $14.03 | 3,334,600 | — | — |
| 2016-09-23 | $9.39 | $14.63 | 2,481,300 | — | — |
| 2016-09-22 | $9.44 | $14.70 | 2,454,700 | — | — |
| 2016-09-21 | $9.35 | $14.56 | 3,707,300 | — | — |
| 2016-09-20 | $9.16 | $14.27 | 2,492,800 | — | — |
| 2016-09-19 | $9.18 | $14.30 | 1,925,100 | — | — |
| 2016-09-16 | $9.21 | $14.35 | 6,837,100 | — | — |
| 2016-09-15 | $9.28 | $14.45 | 3,145,400 | — | — |
| 2016-09-14 | $9.18 | $14.30 | 5,690,500 | — | — |
| 2016-09-13 | $9.12 | $14.21 | 2,849,000 | — | — |
| 2016-09-12 | $9.33 | $14.53 | 2,801,900 | — | — |
| 2016-09-09 | $9.34 | $14.55 | 3,845,900 | — | — |
| 2016-09-08 | $9.71 | $15.12 | 1,703,000 | — | — |
| 2016-09-07 | $9.90 | $15.42 | 1,950,000 | — | — |
| 2016-09-06 | $9.88 | $15.39 | 2,984,300 | — | — |
| 2016-09-02 | $10.12 | $15.76 | 2,929,700 | — | — |
| 2016-09-01 | $10.12 | $15.76 | 4,035,600 | — | — |
| 2016-08-31 | $10.59 | $16.49 | 3,177,900 | — | — |
| 2016-08-30 | $10.64 | $16.57 | 2,904,200 | — | — |
| 2016-08-29 | $10.67 | $16.62 | 2,818,200 | — | — |
| 2016-08-26 | $10.70 | $16.67 | 5,164,600 | — | — |
| 2016-08-25 | $10.72 | $16.70 | 4,521,800 | — | — |
| 2016-08-24 | $10.61 | $16.53 | 3,608,300 | — | — |
| 2016-08-23 | $10.59 | $16.49 | 3,779,600 | — | — |
| 2016-08-22 | $10.54 | $16.42 | 6,106,800 | — | — |
| 2016-08-19 | $10.44 | $16.26 | 1,863,500 | — | — |
| 2016-08-18 | $10.24 | $15.95 | 1,159,800 | — | — |
| 2016-08-17 | $10.07 | $15.68 | 1,689,000 | — | — |
| 2016-08-16 | $10.21 | $15.90 | 1,711,800 | — | — |
| 2016-08-15 | $10.30 | $16.04 | 1,362,200 | — | — |
| 2016-08-12 | $10.23 | $15.93 | 1,272,200 | — | — |
| 2016-08-11 | $10.23 | $15.93 | 1,180,600 | — | — |
| 2016-08-10 | $10.30 | $16.04 | 2,056,700 | — | — |
| 2016-08-09 | $10.36 | $16.14 | 2,608,300 | — | — |
| 2016-08-08 | $10.41 | $16.21 | 2,553,800 | — | — |
| 2016-08-05 | $10.07 | $15.68 | 4,157,900 | — | — |
| 2016-08-04 | $9.42 | $14.67 | 2,693,600 | — | — |
| 2016-08-03 | $9.62 | $14.98 | 1,717,600 | — | — |
| 2016-08-02 | $9.64 | $15.02 | 1,437,400 | — | — |
| 2016-08-01 | $9.87 | $15.37 | 1,557,100 | — | — |
| 2016-07-29 | $9.82 | $15.30 | 2,398,700 | — | — |
| 2016-07-28 | $9.57 | $14.91 | 2,863,100 | — | — |
| 2016-07-27 | $9.53 | $14.84 | 2,627,600 | — | — |
| 2016-07-26 | $9.77 | $15.22 | 2,365,000 | — | — |
| 2016-07-25 | $10.04 | $15.64 | 3,530,800 | — | — |
| 2016-07-22 | $10.07 | $15.68 | 1,849,200 | — | — |
| 2016-07-21 | $9.96 | $15.51 | 3,966,100 | — | — |
| 2016-07-20 | $9.89 | $15.40 | 3,811,800 | — | — |
| 2016-07-19 | $9.89 | $15.40 | 4,391,800 | — | — |
| 2016-07-18 | $9.73 | $15.16 | 2,261,500 | — | — |
| 2016-07-15 | $9.38 | $14.61 | 2,363,400 | — | — |
| 2016-07-14 | $9.28 | $14.45 | 2,259,300 | — | — |
| 2016-07-13 | $9.29 | $14.47 | 2,310,100 | — | — |
| 2016-07-12 | $9.71 | $15.12 | 1,521,800 | — | — |
| 2016-07-11 | $9.51 | $14.81 | 1,194,800 | — | — |
| 2016-07-08 | $9.40 | $14.64 | 1,865,000 | — | — |
| 2016-07-07 | $9.13 | $14.22 | 2,017,500 | — | — |
| 2016-07-06 | $9.12 | $14.21 | 2,296,200 | — | — |
| 2016-07-05 | $9.03 | $14.06 | 1,745,700 | — | — |
| 2016-07-01 | $9.27 | $14.44 | 2,446,800 | — | — |
| 2016-06-30 | $9.03 | $14.06 | 3,467,300 | — | — |
| 2016-06-29 | $8.96 | $13.96 | 3,662,800 | — | — |
| 2016-06-28 | $8.66 | $13.49 | 2,187,200 | — | — |
| 2016-06-27 | $8.62 | $13.23 | 3,408,000 | — | — |
| 2016-06-24 | $9.08 | $13.94 | 5,879,800 | — | — |
| 2016-06-23 | $9.78 | $15.01 | 2,369,000 | — | — |
| 2016-06-22 | $9.80 | $15.04 | 2,704,100 | — | — |
| 2016-06-21 | $9.74 | $14.95 | 1,580,700 | — | — |
| 2016-06-20 | $9.64 | $14.80 | 2,210,900 | — | — |
| 2016-06-17 | $9.61 | $14.75 | 4,399,500 | — | — |
| 2016-06-16 | $9.31 | $14.29 | 1,627,900 | — | — |
| 2016-06-15 | $9.33 | $14.32 | 2,318,000 | — | — |
| 2016-06-14 | $9.02 | $13.85 | 1,991,000 | — | — |
| 2016-06-13 | $8.98 | $13.78 | 2,131,400 | — | — |
| 2016-06-10 | $8.97 | $13.77 | 2,630,000 | — | — |
| 2016-06-09 | $9.10 | $13.97 | 1,221,300 | — | — |
| 2016-06-08 | $9.20 | $14.12 | 1,414,600 | — | — |
| 2016-06-07 | $9.13 | $14.01 | 1,050,100 | — | — |
| 2016-06-06 | $9.13 | $14.01 | 2,452,300 | — | — |
| 2016-06-03 | $9.10 | $13.97 | 3,647,000 | — | — |
| 2016-06-02 | $9.23 | $14.17 | 2,527,100 | — | — |
| 2016-06-01 | $8.98 | $13.78 | 2,661,400 | — | — |
| 2016-05-31 | $8.94 | $13.72 | 1,861,800 | — | — |
| 2016-05-27 | $8.87 | $13.62 | 957,100 | — | — |
| 2016-05-26 | $8.80 | $13.51 | 1,062,000 | — | — |
| 2016-05-25 | $9.00 | $13.81 | 2,245,300 | — | — |
| 2016-05-24 | $8.63 | $13.25 | 4,206,100 | — | — |
| 2016-05-23 | $8.39 | $12.88 | 4,100,700 | — | — |
| 2016-05-20 | $8.46 | $12.99 | 2,707,700 | — | — |
| 2016-05-19 | $8.35 | $12.82 | 3,799,000 | — | — |
| 2016-05-18 | $8.78 | $13.48 | 2,286,200 | — | — |
| 2016-05-17 | $9.00 | $13.81 | 2,008,300 | — | — |
| 2016-05-16 | $9.31 | $14.29 | 1,170,200 | — | — |
| 2016-05-13 | $9.27 | $14.23 | 1,571,100 | — | — |
| 2016-05-12 | $9.34 | $14.34 | 1,804,700 | — | — |
| 2016-05-11 | $9.52 | $14.61 | 1,575,000 | — | — |
| 2016-05-10 | $9.90 | $15.20 | 2,220,400 | — | — |
| 2016-05-09 | $9.67 | $14.84 | 1,591,400 | — | — |
| 2016-05-06 | $9.47 | $14.54 | 4,253,600 | — | — |
| 2016-05-05 | $9.14 | $14.03 | 2,410,000 | — | — |
| 2016-05-04 | $9.25 | $14.20 | 4,191,600 | — | — |
| 2016-05-03 | $9.18 | $14.09 | 2,399,600 | — | — |
| 2016-05-02 | $9.05 | $13.89 | 2,007,400 | — | — |
| 2016-04-29 | $8.91 | $13.68 | 2,553,100 | — | — |
| 2016-04-28 | $9.13 | $14.01 | 1,812,300 | — | — |
| 2016-04-27 | $9.27 | $14.23 | 2,483,600 | — | — |
| 2016-04-26 | $9.30 | $14.28 | 1,560,200 | — | — |
| 2016-04-25 | $9.07 | $13.92 | 1,552,800 | — | — |
| 2016-04-22 | $8.95 | $13.74 | 2,316,200 | — | — |
| 2016-04-21 | $9.00 | $13.81 | 2,700,700 | — | — |
| 2016-04-20 | $9.21 | $14.14 | 2,094,400 | — | — |
| 2016-04-19 | $9.37 | $14.38 | 1,917,700 | — | — |
| 2016-04-18 | $9.44 | $14.49 | 1,809,700 | — | — |
| 2016-04-15 | $9.70 | $14.89 | 1,151,100 | — | — |
| 2016-04-14 | $9.69 | $14.87 | 1,089,400 | — | — |
| 2016-04-13 | $9.73 | $14.94 | 1,926,800 | — | — |
| 2016-04-12 | $9.52 | $14.61 | 1,090,000 | — | — |
| 2016-04-11 | $9.39 | $14.41 | 1,485,200 | — | — |
| 2016-04-08 | $9.26 | $14.21 | 1,531,800 | — | — |
| 2016-04-07 | $9.22 | $14.15 | 1,785,300 | — | — |
| 2016-04-06 | $9.51 | $14.60 | 1,056,500 | — | — |
| 2016-04-05 | $9.55 | $14.66 | 1,472,300 | — | — |
| 2016-04-04 | $9.76 | $14.98 | 1,887,400 | — | — |
| 2016-04-01 | $9.87 | $15.15 | 2,146,600 | — | — |
| 2016-03-31 | $10.12 | $15.53 | 3,477,600 | — | — |
| 2016-03-30 | $9.95 | $15.27 | 1,857,200 | — | — |
| 2016-03-29 | $9.85 | $15.12 | 2,417,200 | — | — |
| 2016-03-28 | $9.74 | $14.76 | 1,625,700 | — | — |
| 2016-03-24 | $9.75 | $14.77 | 1,789,200 | — | — |
| 2016-03-23 | $9.75 | $14.77 | 3,596,500 | — | — |
| 2016-03-22 | $9.87 | $14.96 | 3,856,100 | — | — |
| 2016-03-21 | $9.79 | $14.83 | 2,843,000 | — | — |
| 2016-03-18 | $9.72 | $14.73 | 2,938,000 | — | — |
| 2016-03-17 | $9.63 | $14.59 | 2,054,000 | — | — |
| 2016-03-16 | $9.57 | $14.50 | 1,253,700 | — | — |
| 2016-03-15 | $9.35 | $14.17 | 1,076,100 | — | — |
| 2016-03-14 | $9.47 | $14.35 | 1,406,300 | — | — |
| 2016-03-11 | $9.54 | $14.46 | 1,724,800 | — | — |
| 2016-03-10 | $9.17 | $13.90 | 1,246,100 | — | — |
| 2016-03-09 | $9.34 | $14.15 | 1,275,100 | — | — |
| 2016-03-08 | $9.44 | $14.30 | 2,738,100 | — | — |
| 2016-03-07 | $9.83 | $14.90 | 2,642,800 | — | — |
| 2016-03-04 | $9.72 | $14.73 | 2,169,500 | — | — |
| 2016-03-03 | $9.60 | $14.55 | 1,634,000 | — | — |
| 2016-03-02 | $9.50 | $14.40 | 2,533,300 | — | — |
| 2016-03-01 | $9.27 | $14.05 | 2,138,000 | — | — |
| 2016-02-29 | $8.90 | $13.49 | 2,925,500 | — | — |
| 2016-02-26 | $8.91 | $13.50 | 2,468,200 | — | — |
| 2016-02-25 | $8.90 | $13.49 | 1,521,300 | — | — |
| 2016-02-24 | $8.73 | $13.23 | 2,641,000 | — | — |
| 2016-02-23 | $8.51 | $12.90 | 3,588,300 | — | — |
| 2016-02-22 | $8.64 | $13.09 | 3,068,800 | — | — |
| 2016-02-19 | $8.52 | $12.91 | 2,811,200 | — | — |
| 2016-02-18 | $8.73 | $13.23 | 3,624,000 | — | — |
| 2016-02-17 | $8.53 | $12.93 | 4,544,800 | — | — |
| 2016-02-16 | $8.37 | $12.68 | 2,921,100 | — | — |
| 2016-02-12 | $8.18 | $12.40 | 3,523,700 | — | — |
| 2016-02-11 | $7.85 | $11.90 | 2,700,400 | — | — |
| 2016-02-10 | $8.08 | $12.24 | 2,409,300 | — | — |
| 2016-02-09 | $7.97 | $12.08 | 3,307,700 | — | — |
| 2016-02-08 | $8.15 | $12.35 | 2,511,200 | — | — |
| 2016-02-05 | $8.23 | $12.47 | 2,669,900 | — | — |
| 2016-02-04 | $8.29 | $12.56 | 2,819,400 | — | — |
| 2016-02-03 | $8.04 | $12.18 | 2,684,400 | — | — |
| 2016-02-02 | $7.95 | $12.05 | 2,764,400 | — | — |
| 2016-02-01 | $8.14 | $12.33 | 3,450,600 | — | — |
| 2016-01-29 | $8.30 | $12.58 | 5,226,500 | — | — |
| 2016-01-28 | $8.14 | $12.33 | 3,192,900 | — | — |
| 2016-01-27 | $8.16 | $12.36 | 7,276,200 | — | — |
| 2016-01-26 | $8.33 | $12.62 | 5,993,800 | — | — |
| 2016-01-25 | $7.87 | $11.93 | 2,798,100 | — | — |
| 2016-01-22 | $8.15 | $12.35 | 3,285,200 | — | — |
| 2016-01-21 | $8.06 | $12.21 | 2,733,000 | — | — |
| 2016-01-20 | $7.88 | $11.94 | 4,981,600 | — | — |
| 2016-01-19 | $7.77 | $11.77 | 2,482,800 | — | — |
| 2016-01-15 | $7.96 | $12.06 | 2,610,100 | — | — |
| 2016-01-14 | $8.33 | $12.62 | 3,336,700 | — | — |
| 2016-01-13 | $8.22 | $12.46 | 2,967,400 | — | — |
| 2016-01-12 | $9.00 | $13.64 | 3,867,900 | — | — |
| 2016-01-11 | $9.08 | $13.76 | 2,226,300 | — | — |
| 2016-01-08 | $9.08 | $13.76 | 2,666,500 | — | — |
| 2016-01-07 | $9.29 | $14.08 | 3,288,400 | — | — |
| 2016-01-06 | $9.46 | $14.33 | 3,047,600 | — | — |
| 2016-01-05 | $9.64 | $14.61 | 2,056,800 | — | — |
| 2016-01-04 | $9.55 | $14.47 | 2,774,000 | — | — |