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
- 2000-04-17 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 | $14.91 | $14.91 | 3,494,800 | — | — |
| 2016-12-29 | $14.88 | $14.88 | 3,001,900 | — | — |
| 2016-12-28 | $15.22 | $15.22 | 2,843,200 | — | — |
| 2016-12-27 | $15.70 | $15.70 | 3,049,600 | — | — |
| 2016-12-23 | $15.41 | $15.41 | 4,267,900 | — | — |
| 2016-12-22 | $14.94 | $14.94 | 11,252,800 | — | — |
| 2016-12-21 | $16.32 | $16.32 | 2,639,800 | — | — |
| 2016-12-20 | $16.56 | $16.56 | 4,797,000 | — | — |
| 2016-12-19 | $16.29 | $16.29 | 3,336,500 | — | — |
| 2016-12-16 | $16.79 | $16.79 | 10,917,700 | — | — |
| 2016-12-15 | $16.73 | $16.73 | 5,039,900 | — | — |
| 2016-12-14 | $16.32 | $16.32 | 4,557,100 | — | — |
| 2016-12-13 | $16.16 | $16.16 | 4,101,700 | — | — |
| 2016-12-12 | $16.44 | $16.44 | 4,085,700 | — | — |
| 2016-12-09 | $16.84 | $16.84 | 4,836,400 | — | — |
| 2016-12-08 | $16.91 | $16.91 | 4,577,100 | — | — |
| 2016-12-07 | $16.61 | $16.61 | 10,053,200 | — | — |
| 2016-12-06 | $18.25 | $18.25 | 6,637,800 | — | — |
| 2016-12-05 | $17.83 | $17.83 | 5,735,000 | — | — |
| 2016-12-02 | $17.37 | $17.37 | 6,884,300 | — | — |
| 2016-12-01 | $16.52 | $16.52 | 4,680,400 | — | — |
| 2016-11-30 | $16.92 | $16.92 | 6,130,200 | — | — |
| 2016-11-29 | $16.99 | $16.99 | 6,761,700 | — | — |
| 2016-11-28 | $16.49 | $16.49 | 4,391,300 | — | — |
| 2016-11-25 | $17.00 | $17.00 | 2,528,300 | — | — |
| 2016-11-23 | $16.49 | $16.49 | 4,963,200 | — | — |
| 2016-11-22 | $16.25 | $16.25 | 9,039,100 | — | — |
| 2016-11-21 | $17.17 | $17.17 | 5,121,500 | — | — |
| 2016-11-18 | $16.96 | $16.96 | 6,566,300 | — | — |
| 2016-11-17 | $16.75 | $16.75 | 6,143,900 | — | — |
| 2016-11-16 | $16.63 | $16.63 | 6,308,100 | — | — |
| 2016-11-15 | $16.55 | $16.55 | 8,749,600 | — | — |
| 2016-11-14 | $16.76 | $16.76 | 7,901,300 | — | — |
| 2016-11-11 | $16.40 | $16.40 | 9,295,200 | — | — |
| 2016-11-10 | $15.74 | $15.74 | 11,528,000 | — | — |
| 2016-11-09 | $15.02 | $15.02 | 15,347,600 | — | — |
| 2016-11-08 | $12.47 | $12.47 | 5,721,200 | — | — |
| 2016-11-07 | $12.36 | $12.36 | 8,081,600 | — | — |
| 2016-11-04 | $11.91 | $11.91 | 11,367,400 | — | — |
| 2016-11-03 | $10.20 | $10.20 | 7,862,000 | — | — |
| 2016-11-02 | $10.81 | $10.81 | 5,832,500 | — | — |
| 2016-11-01 | $10.98 | $10.98 | 4,650,300 | — | — |
| 2016-10-31 | $10.59 | $10.59 | 3,315,000 | — | — |
| 2016-10-28 | $10.88 | $10.88 | 3,654,000 | — | — |
| 2016-10-27 | $10.92 | $10.92 | 3,908,600 | — | — |
| 2016-10-26 | $11.18 | $11.18 | 3,002,500 | — | — |
| 2016-10-25 | $11.30 | $11.30 | 3,227,200 | — | — |
| 2016-10-24 | $11.29 | $11.29 | 4,172,500 | — | — |
| 2016-10-21 | $11.56 | $11.56 | 3,693,600 | — | — |
| 2016-10-20 | $11.74 | $11.74 | 3,539,000 | — | — |
| 2016-10-19 | $11.52 | $11.52 | 2,775,300 | — | — |
| 2016-10-18 | $11.67 | $11.67 | 3,245,700 | — | — |
| 2016-10-17 | $11.51 | $11.51 | 6,556,200 | — | — |
| 2016-10-14 | $11.32 | $11.32 | 6,418,200 | — | — |
| 2016-10-13 | $11.91 | $11.91 | 5,581,500 | — | — |
| 2016-10-12 | $11.93 | $11.93 | 7,430,100 | — | — |
| 2016-10-11 | $12.69 | $12.69 | 8,370,200 | — | — |
| 2016-10-10 | $12.61 | $12.61 | 18,776,300 | — | — |
| 2016-10-07 | $12.95 | $12.95 | 8,107,100 | — | — |
| 2016-10-06 | $13.18 | $13.18 | 6,323,000 | — | — |
| 2016-10-05 | $13.12 | $13.12 | 6,963,300 | — | — |
| 2016-10-04 | $12.44 | $12.44 | 5,272,300 | — | — |
| 2016-10-03 | $12.72 | $12.72 | 5,557,400 | — | — |
| 2016-09-30 | $12.79 | $12.79 | 9,288,200 | — | — |
| 2016-09-29 | $12.28 | $12.28 | 17,038,900 | — | — |
| 2016-09-28 | $13.35 | $13.35 | 28,075,100 | — | — |
| 2016-09-27 | $15.48 | $15.48 | 5,826,700 | — | — |
| 2016-09-26 | $15.31 | $15.31 | 6,770,700 | — | — |
| 2016-09-23 | $14.89 | $14.89 | 5,494,100 | — | — |
| 2016-09-22 | $14.74 | $14.74 | 7,541,100 | — | — |
| 2016-09-21 | $14.74 | $14.74 | 11,770,700 | — | — |
| 2016-09-20 | $14.16 | $14.16 | 6,108,100 | — | — |
| 2016-09-19 | $13.64 | $13.64 | 5,585,900 | — | — |
| 2016-09-16 | $13.55 | $13.55 | 8,480,200 | — | — |
| 2016-09-15 | $13.34 | $13.34 | 5,660,900 | — | — |
| 2016-09-14 | $13.01 | $13.01 | 7,449,200 | — | — |
| 2016-09-13 | $12.31 | $12.31 | 4,917,100 | — | — |
| 2016-09-12 | $12.40 | $12.40 | 4,566,300 | — | — |
| 2016-09-09 | $11.98 | $11.98 | 4,538,700 | — | — |
| 2016-09-08 | $12.35 | $12.35 | 4,244,700 | — | — |
| 2016-09-07 | $11.92 | $11.92 | 3,754,800 | — | — |
| 2016-09-06 | $12.08 | $12.08 | 6,612,900 | — | — |
| 2016-09-02 | $11.54 | $11.54 | 3,519,300 | — | — |
| 2016-09-01 | $11.35 | $11.35 | 3,869,000 | — | — |
| 2016-08-31 | $11.15 | $11.15 | 3,600,000 | — | — |
| 2016-08-30 | $11.04 | $11.04 | 3,608,800 | — | — |
| 2016-08-29 | $10.98 | $10.98 | 4,162,800 | — | — |
| 2016-08-26 | $10.96 | $10.96 | 4,638,700 | — | — |
| 2016-08-25 | $10.91 | $10.91 | 6,177,500 | — | — |
| 2016-08-24 | $10.87 | $10.87 | 8,267,200 | — | — |
| 2016-08-23 | $11.61 | $11.61 | 5,241,600 | — | — |
| 2016-08-22 | $11.44 | $11.44 | 7,373,600 | — | — |
| 2016-08-19 | $11.00 | $11.00 | 3,457,200 | — | — |
| 2016-08-18 | $10.97 | $10.97 | 5,197,100 | — | — |
| 2016-08-17 | $10.62 | $10.62 | 3,036,700 | — | — |
| 2016-08-16 | $10.53 | $10.53 | 2,513,100 | — | — |
| 2016-08-15 | $10.76 | $10.76 | 2,634,200 | — | — |
| 2016-08-12 | $10.66 | $10.66 | 2,505,600 | — | — |
| 2016-08-11 | $10.66 | $10.66 | 3,461,100 | — | — |
| 2016-08-10 | $10.37 | $10.37 | 7,563,800 | — | — |
| 2016-08-09 | $10.87 | $10.87 | 7,035,500 | — | — |
| 2016-08-08 | $10.93 | $10.93 | 5,434,100 | — | — |
| 2016-08-05 | $11.17 | $11.17 | 8,781,700 | — | — |
| 2016-08-04 | $11.07 | $11.07 | 22,386,800 | — | — |
| 2016-08-03 | $9.39 | $9.39 | 7,463,400 | — | — |
| 2016-08-02 | $9.15 | $9.15 | 5,014,700 | — | — |
| 2016-08-01 | $9.27 | $9.27 | 5,901,900 | — | — |
| 2016-07-29 | $9.18 | $9.18 | 8,709,500 | — | — |
| 2016-07-28 | $8.95 | $8.95 | 4,344,600 | — | — |
| 2016-07-27 | $8.76 | $8.76 | 4,750,600 | — | — |
| 2016-07-26 | $8.64 | $8.64 | 7,302,500 | — | — |
| 2016-07-25 | $8.71 | $8.71 | 2,738,400 | — | — |
| 2016-07-22 | $8.68 | $8.68 | 2,953,000 | — | — |
| 2016-07-21 | $8.59 | $8.59 | 3,480,500 | — | — |
| 2016-07-20 | $8.53 | $8.53 | 2,224,800 | — | — |
| 2016-07-19 | $8.37 | $8.37 | 3,699,100 | — | — |
| 2016-07-18 | $8.42 | $8.42 | 3,730,000 | — | — |
| 2016-07-15 | $8.44 | $8.44 | 6,089,600 | — | — |
| 2016-07-14 | $8.22 | $8.22 | 6,266,000 | — | — |
| 2016-07-13 | $8.04 | $8.04 | 2,713,600 | — | — |
| 2016-07-12 | $8.14 | $8.14 | 3,387,900 | — | — |
| 2016-07-11 | $8.15 | $8.15 | 4,115,600 | — | — |
| 2016-07-08 | $8.15 | $8.15 | 7,066,100 | — | — |
| 2016-07-07 | $8.14 | $8.14 | 4,363,600 | — | — |
| 2016-07-06 | $8.14 | $8.14 | 5,871,400 | — | — |
| 2016-07-05 | $8.05 | $8.05 | 5,272,400 | — | — |
| 2016-07-01 | $8.17 | $8.17 | 21,333,200 | — | — |
| 2016-06-30 | $7.81 | $7.81 | 14,507,100 | — | — |
| 2016-06-29 | $7.80 | $7.80 | 6,261,100 | — | — |
| 2016-06-28 | $7.78 | $7.78 | 6,646,500 | — | — |
| 2016-06-27 | $7.45 | $7.45 | 5,791,100 | — | — |
| 2016-06-24 | $7.69 | $7.69 | 11,569,800 | — | — |
| 2016-06-23 | $7.85 | $7.85 | 4,315,200 | — | — |
| 2016-06-22 | $7.74 | $7.74 | 6,520,900 | — | — |
| 2016-06-21 | $7.67 | $7.67 | 8,726,800 | — | — |
| 2016-06-20 | $7.66 | $7.66 | 4,615,200 | — | — |
| 2016-06-17 | $7.60 | $7.60 | 11,624,600 | — | — |
| 2016-06-16 | $7.55 | $7.55 | 4,989,500 | — | — |
| 2016-06-15 | $7.38 | $7.38 | 4,196,600 | — | — |
| 2016-06-14 | $7.33 | $7.33 | 6,747,000 | — | — |
| 2016-06-13 | $7.38 | $7.38 | 4,987,800 | — | — |
| 2016-06-10 | $7.38 | $7.38 | 5,737,300 | — | — |
| 2016-06-09 | $7.37 | $7.37 | 10,245,100 | — | — |
| 2016-06-08 | $7.26 | $7.26 | 4,912,200 | — | — |
| 2016-06-07 | $7.12 | $7.12 | 4,056,600 | — | — |
| 2016-06-06 | $7.33 | $7.33 | 16,787,000 | — | — |
| 2016-06-03 | $6.59 | $6.59 | 3,884,100 | — | — |
| 2016-06-02 | $6.76 | $6.76 | 5,666,700 | — | — |
| 2016-06-01 | $6.48 | $6.48 | 3,616,700 | — | — |
| 2016-05-31 | $6.49 | $6.49 | 5,405,900 | — | — |
| 2016-05-27 | $6.34 | $6.34 | 2,953,900 | — | — |
| 2016-05-26 | $6.30 | $6.30 | 5,494,300 | — | — |
| 2016-05-25 | $6.23 | $6.23 | 5,001,400 | — | — |
| 2016-05-24 | $6.15 | $6.15 | 5,880,300 | — | — |
| 2016-05-23 | $6.00 | $6.00 | 10,176,600 | — | — |
| 2016-05-20 | $5.56 | $5.56 | 3,184,300 | — | — |
| 2016-05-19 | $5.37 | $5.37 | 2,615,500 | — | — |
| 2016-05-18 | $5.35 | $5.35 | 4,519,000 | — | — |
| 2016-05-17 | $5.24 | $5.24 | 4,697,000 | — | — |
| 2016-05-16 | $5.49 | $5.49 | 6,475,400 | — | — |
| 2016-05-13 | $5.61 | $5.61 | 11,512,800 | — | — |
| 2016-05-12 | $5.19 | $5.19 | 6,772,300 | — | — |
| 2016-05-11 | $4.89 | $4.89 | 3,525,400 | — | — |
| 2016-05-10 | $5.04 | $5.04 | 4,725,400 | — | — |
| 2016-05-09 | $4.95 | $4.95 | 8,640,100 | — | — |
| 2016-05-06 | $4.79 | $4.79 | 4,547,400 | — | — |
| 2016-05-05 | $4.69 | $4.69 | 6,258,600 | — | — |
| 2016-05-04 | $4.33 | $4.33 | 4,922,300 | — | — |
| 2016-05-03 | $4.67 | $4.67 | 4,810,300 | — | — |
| 2016-05-02 | $4.82 | $4.82 | 4,862,800 | — | — |
| 2016-04-29 | $4.61 | $4.61 | 3,532,700 | — | — |
| 2016-04-28 | $4.54 | $4.54 | 2,976,000 | — | — |
| 2016-04-27 | $4.56 | $4.56 | 4,508,100 | — | — |
| 2016-04-26 | $4.68 | $4.68 | 16,051,900 | — | — |
| 2016-04-25 | $4.66 | $4.66 | 9,416,000 | — | — |
| 2016-04-22 | $4.41 | $4.41 | 3,885,600 | — | — |
| 2016-04-21 | $4.52 | $4.52 | 3,324,100 | — | — |
| 2016-04-20 | $4.29 | $4.29 | 2,694,600 | — | — |
| 2016-04-19 | $4.29 | $4.29 | 3,687,300 | — | — |
| 2016-04-18 | $4.40 | $4.40 | 1,854,000 | — | — |
| 2016-04-15 | $4.35 | $4.35 | 1,630,600 | — | — |
| 2016-04-14 | $4.39 | $4.39 | 1,770,400 | — | — |
| 2016-04-13 | $4.41 | $4.41 | 2,584,700 | — | — |
| 2016-04-12 | $4.34 | $4.34 | 5,750,100 | — | — |
| 2016-04-11 | $4.30 | $4.30 | 2,677,700 | — | — |
| 2016-04-08 | $4.25 | $4.25 | 2,919,600 | — | — |
| 2016-04-07 | $4.26 | $4.26 | 4,543,100 | — | — |
| 2016-04-06 | $4.46 | $4.46 | 3,606,200 | — | — |
| 2016-04-05 | $4.26 | $4.26 | 3,152,300 | — | — |
| 2016-04-04 | $4.26 | $4.26 | 5,054,500 | — | — |
| 2016-04-01 | $4.05 | $4.05 | 1,979,600 | — | — |
| 2016-03-31 | $4.00 | $4.00 | 2,967,900 | — | — |
| 2016-03-30 | $3.90 | $3.90 | 2,107,000 | — | — |
| 2016-03-29 | $3.93 | $3.93 | 2,779,200 | — | — |
| 2016-03-28 | $3.76 | $3.76 | 3,044,100 | — | — |
| 2016-03-24 | $4.04 | $4.04 | 2,966,900 | — | — |
| 2016-03-23 | $3.97 | $3.97 | 5,374,300 | — | — |
| 2016-03-22 | $4.09 | $4.09 | 3,648,500 | — | — |
| 2016-03-21 | $3.86 | $3.86 | 4,546,900 | — | — |
| 2016-03-18 | $3.87 | $3.87 | 6,114,400 | — | — |
| 2016-03-17 | $3.76 | $3.76 | 6,839,200 | — | — |
| 2016-03-16 | $3.69 | $3.69 | 2,657,600 | — | — |
| 2016-03-15 | $3.78 | $3.78 | 5,544,500 | — | — |
| 2016-03-14 | $4.22 | $4.22 | 3,528,900 | — | — |
| 2016-03-11 | $4.04 | $4.04 | 3,587,800 | — | — |
| 2016-03-10 | $3.82 | $3.82 | 3,950,800 | — | — |
| 2016-03-09 | $3.89 | $3.89 | 3,400,300 | — | — |
| 2016-03-08 | $3.87 | $3.87 | 5,187,400 | — | — |
| 2016-03-07 | $4.32 | $4.32 | 4,239,600 | — | — |
| 2016-03-04 | $4.11 | $4.11 | 6,923,100 | — | — |
| 2016-03-03 | $3.86 | $3.86 | 8,531,800 | — | — |
| 2016-03-02 | $3.87 | $3.87 | 10,627,200 | — | — |
| 2016-03-01 | $3.83 | $3.83 | 17,222,000 | — | — |
| 2016-02-29 | $3.64 | $3.64 | 4,493,000 | — | — |
| 2016-02-26 | $3.85 | $3.85 | 2,509,500 | — | — |
| 2016-02-25 | $3.82 | $3.82 | 2,503,500 | — | — |
| 2016-02-24 | $3.87 | $3.87 | 3,188,100 | — | — |
| 2016-02-23 | $3.88 | $3.88 | 2,808,000 | — | — |
| 2016-02-22 | $4.08 | $4.08 | 2,483,300 | — | — |
| 2016-02-19 | $4.09 | $4.09 | 4,235,700 | — | — |
| 2016-02-18 | $4.07 | $4.07 | 3,499,700 | — | — |
| 2016-02-17 | $4.41 | $4.41 | 4,592,600 | — | — |
| 2016-02-16 | $4.22 | $4.22 | 6,497,000 | — | — |
| 2016-02-12 | $4.20 | $4.20 | 4,811,400 | — | — |
| 2016-02-11 | $4.20 | $4.20 | 7,003,700 | — | — |
| 2016-02-10 | $4.23 | $4.23 | 3,537,900 | — | — |
| 2016-02-09 | $4.24 | $4.24 | 6,830,600 | — | — |
| 2016-02-08 | $4.25 | $4.25 | 4,463,700 | — | — |
| 2016-02-05 | $4.54 | $4.54 | 5,855,500 | — | — |
| 2016-02-04 | $4.75 | $4.75 | 4,619,800 | — | — |
| 2016-02-03 | $4.43 | $4.43 | 3,680,100 | — | — |
| 2016-02-02 | $4.43 | $4.43 | 3,245,300 | — | — |
| 2016-02-01 | $4.55 | $4.55 | 6,369,800 | — | — |
| 2016-01-29 | $4.62 | $4.62 | 4,903,300 | — | — |
| 2016-01-28 | $4.18 | $4.18 | 4,229,200 | — | — |
| 2016-01-27 | $4.30 | $4.30 | 3,773,400 | — | — |
| 2016-01-26 | $4.65 | $4.65 | 3,863,100 | — | — |
| 2016-01-25 | $4.65 | $4.65 | 4,526,000 | — | — |
| 2016-01-22 | $4.59 | $4.59 | 3,325,600 | — | — |
| 2016-01-21 | $4.37 | $4.37 | 3,026,900 | — | — |
| 2016-01-20 | $4.50 | $4.50 | 7,754,400 | — | — |
| 2016-01-19 | $4.15 | $4.15 | 5,620,200 | — | — |
| 2016-01-15 | $4.23 | $4.23 | 5,425,700 | — | — |
| 2016-01-14 | $4.48 | $4.48 | 4,821,000 | — | — |
| 2016-01-13 | $4.17 | $4.17 | 4,625,900 | — | — |
| 2016-01-12 | $4.56 | $4.56 | 5,788,000 | — | — |
| 2016-01-11 | $4.64 | $4.64 | 5,463,700 | — | — |
| 2016-01-08 | $4.89 | $4.89 | 3,546,100 | — | — |
| 2016-01-07 | $4.93 | $4.93 | 4,613,000 | — | — |
| 2016-01-06 | $5.29 | $5.29 | 4,140,100 | — | — |
| 2016-01-05 | $5.27 | $5.27 | 10,932,400 | — | — |
| 2016-01-04 | $5.49 | $5.49 | 3,801,000 | — | — |