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
- 1987-08-20 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 | $11.75 | $15.33 | 5,887,200 | — | — |
| 2016-12-29 | $11.80 | $15.41 | 6,255,600 | — | — |
| 2016-12-28 | $11.85 | $15.46 | 5,459,600 | — | — |
| 2016-12-27 | $12.08 | $15.77 | 2,930,000 | — | — |
| 2016-12-23 | $12.04 | $15.71 | 3,778,000 | — | — |
| 2016-12-22 | $12.01 | $15.68 | 5,139,600 | — | — |
| 2016-12-21 | $12.04 | $15.71 | 4,570,000 | — | — |
| 2016-12-20 | $12.13 | $15.84 | 5,738,800 | — | — |
| 2016-12-19 | $12.01 | $15.67 | 9,268,400 | — | — |
| 2016-12-16 | $12.01 | $15.68 | 11,974,000 | — | — |
| 2016-12-15 | $12.11 | $15.81 | 9,384,000 | — | — |
| 2016-12-14 | $12.08 | $15.77 | 9,277,600 | — | — |
| 2016-12-13 | $12.15 | $15.86 | 11,294,000 | — | — |
| 2016-12-12 | $12.23 | $15.96 | 9,580,000 | — | — |
| 2016-12-09 | $12.25 | $16.00 | 8,729,600 | — | — |
| 2016-12-08 | $12.28 | $16.04 | 11,148,800 | — | — |
| 2016-12-07 | $12.29 | $16.05 | 12,621,600 | — | — |
| 2016-12-06 | $12.08 | $15.76 | 20,751,600 | — | — |
| 2016-12-05 | $12.15 | $15.86 | 25,085,600 | — | — |
| 2016-12-02 | $11.96 | $15.61 | 14,324,000 | — | — |
| 2016-12-01 | $11.87 | $15.50 | 14,630,400 | — | — |
| 2016-11-30 | $11.85 | $15.47 | 14,780,000 | — | — |
| 2016-11-29 | $11.75 | $15.34 | 13,706,000 | — | — |
| 2016-11-28 | $11.59 | $15.13 | 9,159,600 | — | — |
| 2016-11-25 | $11.59 | $15.13 | 2,153,600 | — | — |
| 2016-11-23 | $11.56 | $15.09 | 7,691,600 | — | — |
| 2016-11-22 | $11.48 | $14.99 | 10,055,200 | — | — |
| 2016-11-21 | $11.32 | $14.77 | 8,146,400 | — | — |
| 2016-11-18 | $11.20 | $14.62 | 7,436,800 | — | — |
| 2016-11-17 | $11.24 | $14.67 | 11,555,600 | — | — |
| 2016-11-16 | $11.27 | $14.72 | 9,585,200 | — | — |
| 2016-11-15 | $11.27 | $14.72 | 10,172,000 | — | — |
| 2016-11-14 | $11.28 | $14.72 | 15,919,200 | — | — |
| 2016-11-11 | $11.07 | $14.45 | 20,076,000 | — | — |
| 2016-11-10 | $11.23 | $14.66 | 22,311,600 | — | — |
| 2016-11-09 | $10.90 | $14.23 | 22,910,000 | — | — |
| 2016-11-08 | $10.16 | $13.26 | 8,058,000 | — | — |
| 2016-11-07 | $10.15 | $13.25 | 11,646,800 | — | — |
| 2016-11-04 | $9.86 | $12.87 | 14,350,000 | — | — |
| 2016-11-03 | $9.65 | $12.60 | 8,956,800 | — | — |
| 2016-11-02 | $9.56 | $12.48 | 9,070,000 | — | — |
| 2016-11-01 | $9.60 | $12.53 | 6,641,200 | — | — |
| 2016-10-31 | $9.75 | $12.72 | 7,049,200 | — | — |
| 2016-10-28 | $9.69 | $12.65 | 4,859,600 | — | — |
| 2016-10-27 | $9.61 | $12.55 | 5,001,200 | — | — |
| 2016-10-26 | $9.76 | $12.74 | 6,916,400 | — | — |
| 2016-10-25 | $9.66 | $12.61 | 7,461,200 | — | — |
| 2016-10-24 | $9.74 | $12.71 | 9,690,800 | — | — |
| 2016-10-21 | $9.59 | $12.52 | 6,654,400 | — | — |
| 2016-10-20 | $9.70 | $12.57 | 9,025,600 | — | — |
| 2016-10-19 | $9.73 | $12.60 | 13,074,800 | — | — |
| 2016-10-18 | $9.54 | $12.36 | 8,626,800 | — | — |
| 2016-10-17 | $9.57 | $12.39 | 10,814,400 | — | — |
| 2016-10-14 | $9.59 | $12.42 | 13,472,000 | — | — |
| 2016-10-13 | $9.59 | $12.42 | 19,318,000 | — | — |
| 2016-10-12 | $9.77 | $12.65 | 18,304,800 | — | — |
| 2016-10-11 | $9.99 | $12.94 | 28,277,600 | — | — |
| 2016-10-10 | $10.53 | $13.64 | 19,562,800 | — | — |
| 2016-10-07 | $10.58 | $13.70 | 11,550,400 | — | — |
| 2016-10-06 | $10.68 | $13.84 | 8,305,600 | — | — |
| 2016-10-05 | $10.48 | $13.57 | 6,010,400 | — | — |
| 2016-10-04 | $10.36 | $13.42 | 6,203,600 | — | — |
| 2016-10-03 | $10.54 | $13.65 | 12,450,400 | — | — |
| 2016-09-30 | $10.45 | $13.53 | 12,958,400 | — | — |
| 2016-09-29 | $10.21 | $13.23 | 6,761,200 | — | — |
| 2016-09-28 | $10.22 | $13.24 | 5,439,600 | — | — |
| 2016-09-27 | $10.10 | $13.08 | 6,687,600 | — | — |
| 2016-09-26 | $10.05 | $13.02 | 5,548,000 | — | — |
| 2016-09-23 | $10.11 | $13.10 | 6,754,400 | — | — |
| 2016-09-22 | $10.14 | $13.13 | 7,390,000 | — | — |
| 2016-09-21 | $10.06 | $13.03 | 9,729,200 | — | — |
| 2016-09-20 | $9.98 | $12.93 | 8,284,000 | — | — |
| 2016-09-19 | $10.14 | $13.14 | 8,783,600 | — | — |
| 2016-09-16 | $10.02 | $12.98 | 12,360,000 | — | — |
| 2016-09-15 | $10.20 | $13.22 | 13,721,200 | — | — |
| 2016-09-14 | $10.07 | $13.04 | 17,884,000 | — | — |
| 2016-09-13 | $10.11 | $13.10 | 15,246,000 | — | — |
| 2016-09-12 | $10.18 | $13.18 | 12,395,600 | — | — |
| 2016-09-09 | $10.14 | $13.14 | 12,190,800 | — | — |
| 2016-09-08 | $10.54 | $13.66 | 5,912,800 | — | — |
| 2016-09-07 | $10.57 | $13.69 | 8,797,200 | — | — |
| 2016-09-06 | $10.73 | $13.90 | 7,700,400 | — | — |
| 2016-09-02 | $10.83 | $14.03 | 5,632,400 | — | — |
| 2016-09-01 | $10.71 | $13.87 | 9,635,600 | — | — |
| 2016-08-31 | $10.78 | $13.96 | 7,371,600 | — | — |
| 2016-08-30 | $10.94 | $14.17 | 4,274,000 | — | — |
| 2016-08-29 | $11.00 | $14.25 | 3,560,000 | — | — |
| 2016-08-26 | $10.94 | $14.17 | 5,320,800 | — | — |
| 2016-08-25 | $10.93 | $14.16 | 4,358,400 | — | — |
| 2016-08-24 | $10.93 | $14.15 | 4,520,400 | — | — |
| 2016-08-23 | $11.01 | $14.26 | 4,486,800 | — | — |
| 2016-08-22 | $11.04 | $14.30 | 5,659,200 | — | — |
| 2016-08-19 | $11.00 | $14.25 | 4,452,000 | — | — |
| 2016-08-18 | $10.97 | $14.21 | 4,793,600 | — | — |
| 2016-08-17 | $10.90 | $14.12 | 4,886,000 | — | — |
| 2016-08-16 | $10.87 | $14.08 | 4,095,200 | — | — |
| 2016-08-15 | $10.95 | $14.18 | 4,904,000 | — | — |
| 2016-08-12 | $10.86 | $14.07 | 5,062,400 | — | — |
| 2016-08-11 | $10.86 | $14.07 | 8,380,400 | — | — |
| 2016-08-10 | $10.62 | $13.75 | 4,603,600 | — | — |
| 2016-08-09 | $10.62 | $13.76 | 5,721,200 | — | — |
| 2016-08-08 | $10.71 | $13.88 | 6,691,200 | — | — |
| 2016-08-05 | $10.72 | $13.88 | 7,509,600 | — | — |
| 2016-08-04 | $10.60 | $13.73 | 15,509,600 | — | — |
| 2016-08-03 | $10.52 | $13.62 | 13,163,200 | — | — |
| 2016-08-02 | $10.45 | $13.54 | 10,804,000 | — | — |
| 2016-08-01 | $10.62 | $13.76 | 12,957,600 | — | — |
| 2016-07-29 | $10.69 | $13.84 | 11,266,400 | — | — |
| 2016-07-28 | $10.63 | $13.76 | 18,424,400 | — | — |
| 2016-07-27 | $10.48 | $13.57 | 16,456,000 | — | — |
| 2016-07-26 | $10.50 | $13.60 | 12,693,200 | — | — |
| 2016-07-25 | $10.48 | $13.58 | 8,892,400 | — | — |
| 2016-07-22 | $10.53 | $13.64 | 15,966,800 | — | — |
| 2016-07-21 | $10.46 | $13.45 | 16,887,200 | — | — |
| 2016-07-20 | $10.64 | $13.68 | 12,078,400 | — | — |
| 2016-07-19 | $10.61 | $13.65 | 15,878,800 | — | — |
| 2016-07-18 | $10.75 | $13.82 | 10,282,800 | — | — |
| 2016-07-15 | $10.86 | $13.97 | 18,626,000 | — | — |
| 2016-07-14 | $10.83 | $13.92 | 13,488,800 | — | — |
| 2016-07-13 | $10.83 | $13.92 | 16,972,000 | — | — |
| 2016-07-12 | $10.95 | $14.08 | 32,296,000 | — | — |
| 2016-07-11 | $11.34 | $14.58 | 16,033,200 | — | — |
| 2016-07-08 | $11.31 | $14.54 | 10,159,200 | — | — |
| 2016-07-07 | $11.18 | $14.38 | 10,208,000 | — | — |
| 2016-07-06 | $11.09 | $14.26 | 11,465,600 | — | — |
| 2016-07-05 | $11.10 | $14.27 | 7,494,400 | — | — |
| 2016-07-01 | $11.32 | $14.56 | 10,666,400 | — | — |
| 2016-06-30 | $11.10 | $14.27 | 10,848,000 | — | — |
| 2016-06-29 | $10.86 | $13.97 | 9,852,400 | — | — |
| 2016-06-28 | $10.70 | $13.76 | 12,405,200 | — | — |
| 2016-06-27 | $10.68 | $13.73 | 12,782,800 | — | — |
| 2016-06-24 | $10.94 | $14.07 | 15,524,000 | — | — |
| 2016-06-23 | $11.39 | $14.65 | 6,624,400 | — | — |
| 2016-06-22 | $11.24 | $14.45 | 5,502,400 | — | — |
| 2016-06-21 | $11.24 | $14.46 | 7,282,800 | — | — |
| 2016-06-20 | $11.26 | $14.48 | 10,357,600 | — | — |
| 2016-06-17 | $11.12 | $14.30 | 15,070,000 | — | — |
| 2016-06-16 | $11.08 | $14.24 | 8,286,000 | — | — |
| 2016-06-15 | $10.99 | $14.13 | 7,151,600 | — | — |
| 2016-06-14 | $11.06 | $14.22 | 8,130,000 | — | — |
| 2016-06-13 | $11.00 | $14.14 | 11,920,400 | — | — |
| 2016-06-10 | $11.14 | $14.33 | 8,441,600 | — | — |
| 2016-06-09 | $11.34 | $14.58 | 9,690,000 | — | — |
| 2016-06-08 | $11.50 | $14.79 | 9,323,600 | — | — |
| 2016-06-07 | $11.44 | $14.71 | 8,063,600 | — | — |
| 2016-06-06 | $11.46 | $14.74 | 13,846,400 | — | — |
| 2016-06-03 | $11.55 | $14.85 | 9,011,200 | — | — |
| 2016-06-02 | $11.63 | $14.95 | 5,848,000 | — | — |
| 2016-06-01 | $11.56 | $14.87 | 9,269,200 | — | — |
| 2016-05-31 | $11.51 | $14.80 | 10,332,000 | — | — |
| 2016-05-27 | $11.50 | $14.79 | 8,528,400 | — | — |
| 2016-05-26 | $11.52 | $14.82 | 7,955,600 | — | — |
| 2016-05-25 | $11.49 | $14.77 | 7,527,200 | — | — |
| 2016-05-24 | $11.43 | $14.69 | 7,083,200 | — | — |
| 2016-05-23 | $11.22 | $14.43 | 5,702,800 | — | — |
| 2016-05-20 | $11.22 | $14.42 | 10,660,000 | — | — |
| 2016-05-19 | $11.13 | $14.31 | 9,116,000 | — | — |
| 2016-05-18 | $11.35 | $14.59 | 10,215,600 | — | — |
| 2016-05-17 | $11.30 | $14.53 | 8,135,600 | — | — |
| 2016-05-16 | $11.43 | $14.70 | 8,906,000 | — | — |
| 2016-05-13 | $11.37 | $14.62 | 8,248,800 | — | — |
| 2016-05-12 | $11.41 | $14.67 | 13,426,000 | — | — |
| 2016-05-11 | $11.58 | $14.89 | 8,012,400 | — | — |
| 2016-05-10 | $11.67 | $15.01 | 7,492,800 | — | — |
| 2016-05-09 | $11.54 | $14.84 | 7,646,400 | — | — |
| 2016-05-06 | $11.62 | $14.95 | 8,370,000 | — | — |
| 2016-05-05 | $11.64 | $14.97 | 15,210,400 | — | — |
| 2016-05-04 | $11.39 | $14.65 | 11,690,800 | — | — |
| 2016-05-03 | $11.59 | $14.91 | 10,039,200 | — | — |
| 2016-05-02 | $11.76 | $15.12 | 13,384,000 | — | — |
| 2016-04-29 | $11.70 | $15.04 | 15,612,000 | — | — |
| 2016-04-28 | $11.82 | $15.20 | 18,931,200 | — | — |
| 2016-04-27 | $11.86 | $15.25 | 20,089,200 | — | — |
| 2016-04-26 | $11.62 | $14.94 | 9,867,200 | — | — |
| 2016-04-25 | $11.40 | $14.66 | 7,224,000 | — | — |
| 2016-04-22 | $11.41 | $14.67 | 6,873,200 | — | — |
| 2016-04-21 | $11.40 | $14.56 | 5,667,600 | — | — |
| 2016-04-20 | $11.45 | $14.63 | 6,626,800 | — | — |
| 2016-04-19 | $11.44 | $14.61 | 8,116,400 | — | — |
| 2016-04-18 | $11.43 | $14.61 | 8,205,200 | — | — |
| 2016-04-15 | $11.45 | $14.63 | 7,726,400 | — | — |
| 2016-04-14 | $11.44 | $14.62 | 9,068,400 | — | — |
| 2016-04-13 | $11.46 | $14.64 | 14,019,600 | — | — |
| 2016-04-12 | $11.34 | $14.48 | 31,689,200 | — | — |
| 2016-04-11 | $11.74 | $14.99 | 15,199,600 | — | — |
| 2016-04-08 | $11.78 | $15.05 | 9,847,200 | — | — |
| 2016-04-07 | $11.68 | $14.92 | 12,209,600 | — | — |
| 2016-04-06 | $11.78 | $15.05 | 15,527,200 | — | — |
| 2016-04-05 | $11.85 | $15.13 | 14,671,200 | — | — |
| 2016-04-04 | $11.84 | $15.13 | 13,523,600 | — | — |
| 2016-04-01 | $12.23 | $15.63 | 13,098,800 | — | — |
| 2016-03-31 | $12.25 | $15.65 | 8,679,600 | — | — |
| 2016-03-30 | $12.23 | $15.63 | 9,972,000 | — | — |
| 2016-03-29 | $12.26 | $15.66 | 7,650,400 | — | — |
| 2016-03-28 | $12.13 | $15.49 | 7,740,400 | — | — |
| 2016-03-24 | $12.23 | $15.62 | 7,712,000 | — | — |
| 2016-03-23 | $12.21 | $15.60 | 8,530,800 | — | — |
| 2016-03-22 | $12.23 | $15.63 | 12,107,200 | — | — |
| 2016-03-21 | $12.47 | $15.93 | 10,088,000 | — | — |
| 2016-03-18 | $12.26 | $15.67 | 14,474,400 | — | — |
| 2016-03-17 | $12.24 | $15.63 | 13,113,200 | — | — |
| 2016-03-16 | $11.86 | $15.15 | 12,538,400 | — | — |
| 2016-03-15 | $11.76 | $15.03 | 10,262,400 | — | — |
| 2016-03-14 | $11.74 | $14.99 | 5,832,800 | — | — |
| 2016-03-11 | $11.72 | $14.97 | 9,047,200 | — | — |
| 2016-03-10 | $11.75 | $15.01 | 10,850,400 | — | — |
| 2016-03-09 | $11.75 | $15.01 | 9,382,400 | — | — |
| 2016-03-08 | $11.64 | $14.88 | 13,838,800 | — | — |
| 2016-03-07 | $11.58 | $14.80 | 10,357,600 | — | — |
| 2016-03-04 | $11.56 | $14.76 | 16,119,200 | — | — |
| 2016-03-03 | $11.75 | $15.01 | 9,184,400 | — | — |
| 2016-03-02 | $11.63 | $14.85 | 13,175,600 | — | — |
| 2016-03-01 | $11.68 | $14.92 | 18,093,200 | — | — |
| 2016-02-29 | $11.32 | $14.47 | 15,637,200 | — | — |
| 2016-02-26 | $11.31 | $14.44 | 8,676,400 | — | — |
| 2016-02-25 | $11.27 | $14.40 | 7,078,000 | — | — |
| 2016-02-24 | $11.13 | $14.21 | 9,090,400 | — | — |
| 2016-02-23 | $11.14 | $14.23 | 8,860,800 | — | — |
| 2016-02-22 | $11.34 | $14.49 | 9,208,800 | — | — |
| 2016-02-19 | $11.16 | $14.26 | 9,824,800 | — | — |
| 2016-02-18 | $11.14 | $14.23 | 9,177,600 | — | — |
| 2016-02-17 | $11.11 | $14.19 | 13,103,200 | — | — |
| 2016-02-16 | $10.92 | $13.95 | 10,394,800 | — | — |
| 2016-02-12 | $10.76 | $13.75 | 8,656,000 | — | — |
| 2016-02-11 | $10.50 | $13.42 | 17,218,000 | — | — |
| 2016-02-10 | $10.57 | $13.50 | 17,480,800 | — | — |
| 2016-02-09 | $10.84 | $13.85 | 22,306,400 | — | — |
| 2016-02-08 | $10.92 | $13.95 | 24,350,000 | — | — |
| 2016-02-05 | $10.82 | $13.82 | 19,580,000 | — | — |
| 2016-02-04 | $10.88 | $13.90 | 44,855,600 | — | — |
| 2016-02-03 | $9.91 | $12.66 | 15,606,800 | — | — |
| 2016-02-02 | $9.78 | $12.50 | 11,520,800 | — | — |
| 2016-02-01 | $10.11 | $12.92 | 17,973,200 | — | — |
| 2016-01-29 | $10.14 | $12.96 | 15,728,800 | — | — |
| 2016-01-28 | $9.84 | $12.57 | 16,220,400 | — | — |
| 2016-01-27 | $9.51 | $12.15 | 14,519,600 | — | — |
| 2016-01-26 | $9.51 | $12.05 | 17,363,600 | — | — |
| 2016-01-25 | $9.21 | $11.67 | 13,492,800 | — | — |
| 2016-01-22 | $9.50 | $12.04 | 14,905,600 | — | — |
| 2016-01-21 | $9.29 | $11.77 | 16,076,800 | — | — |
| 2016-01-20 | $9.13 | $11.58 | 18,568,400 | — | — |
| 2016-01-19 | $9.19 | $11.65 | 23,943,200 | — | — |
| 2016-01-15 | $9.42 | $11.94 | 59,414,800 | — | — |
| 2016-01-14 | $9.81 | $12.44 | 22,996,000 | — | — |
| 2016-01-13 | $9.69 | $12.29 | 17,491,600 | — | — |
| 2016-01-12 | $9.86 | $12.50 | 11,720,800 | — | — |
| 2016-01-11 | $9.72 | $12.32 | 17,151,600 | — | — |
| 2016-01-08 | $9.70 | $12.30 | 12,025,200 | — | — |
| 2016-01-07 | $9.76 | $12.37 | 12,151,200 | — | — |
| 2016-01-06 | $9.97 | $12.63 | 14,918,000 | — | — |
| 2016-01-05 | $9.94 | $12.60 | 13,778,400 | — | — |
| 2016-01-04 | $10.05 | $12.74 | 14,175,200 | — | — |