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
- 1995-07-10 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 | $13.19 | $22.32 | 16,761,800 | — | — |
| 2016-12-29 | $13.48 | $22.81 | 15,290,800 | — | — |
| 2016-12-28 | $13.57 | $22.96 | 18,482,600 | — | — |
| 2016-12-27 | $13.76 | $23.28 | 15,942,800 | — | — |
| 2016-12-23 | $13.81 | $23.37 | 12,591,000 | — | — |
| 2016-12-22 | $13.80 | $23.35 | 17,898,100 | — | — |
| 2016-12-21 | $14.05 | $23.77 | 15,014,100 | — | — |
| 2016-12-20 | $14.16 | $23.96 | 24,891,100 | — | — |
| 2016-12-19 | $13.55 | $22.93 | 37,707,700 | — | — |
| 2016-12-16 | $13.83 | $23.40 | 60,084,000 | — | — |
| 2016-12-15 | $14.61 | $24.72 | 29,535,500 | — | — |
| 2016-12-14 | $14.65 | $24.79 | 28,512,000 | — | — |
| 2016-12-13 | $15.04 | $25.45 | 35,342,200 | — | — |
| 2016-12-12 | $15.36 | $25.99 | 24,466,700 | — | — |
| 2016-12-09 | $15.75 | $26.65 | 25,150,200 | — | — |
| 2016-12-08 | $15.60 | $26.40 | 28,296,000 | — | — |
| 2016-12-07 | $15.43 | $26.11 | 39,354,700 | — | — |
| 2016-12-06 | $15.89 | $26.89 | 24,449,200 | — | — |
| 2016-12-05 | $15.87 | $26.85 | 35,554,000 | — | — |
| 2016-12-02 | $15.42 | $26.09 | 27,354,600 | — | — |
| 2016-12-01 | $15.03 | $25.43 | 31,831,700 | — | — |
| 2016-11-30 | $15.35 | $25.97 | 41,712,200 | — | — |
| 2016-11-29 | $14.97 | $25.33 | 40,857,500 | — | — |
| 2016-11-28 | $15.78 | $26.70 | 28,522,100 | — | — |
| 2016-11-25 | $16.00 | $27.07 | 29,522,100 | — | — |
| 2016-11-23 | $16.21 | $27.43 | 68,673,500 | — | — |
| 2016-11-22 | $15.12 | $25.58 | 51,127,000 | — | — |
| 2016-11-21 | $14.51 | $24.55 | 44,386,700 | — | — |
| 2016-11-18 | $13.73 | $23.23 | 18,153,200 | — | — |
| 2016-11-17 | $13.80 | $23.35 | 26,257,400 | — | — |
| 2016-11-16 | $13.80 | $23.35 | 29,531,100 | — | — |
| 2016-11-15 | $13.99 | $23.67 | 36,880,500 | — | — |
| 2016-11-14 | $13.92 | $23.55 | 36,173,600 | — | — |
| 2016-11-11 | $13.94 | $23.59 | 72,348,900 | — | — |
| 2016-11-10 | $13.80 | $23.35 | 82,428,400 | — | — |
| 2016-11-09 | $13.07 | $22.12 | 79,913,100 | — | — |
| 2016-11-08 | $12.09 | $20.46 | 60,822,600 | — | — |
| 2016-11-07 | $11.29 | $19.10 | 31,038,400 | — | — |
| 2016-11-04 | $11.05 | $18.70 | 27,925,400 | — | — |
| 2016-11-03 | $10.73 | $18.16 | 19,241,200 | — | — |
| 2016-11-02 | $10.62 | $17.97 | 28,242,600 | — | — |
| 2016-11-01 | $11.15 | $18.87 | 24,629,500 | — | — |
| 2016-10-31 | $11.18 | $18.92 | 26,120,600 | — | — |
| 2016-10-28 | $10.93 | $18.49 | 36,062,400 | — | — |
| 2016-10-27 | $10.69 | $18.09 | 23,653,700 | — | — |
| 2016-10-26 | $10.58 | $17.90 | 24,182,200 | — | — |
| 2016-10-25 | $10.55 | $17.85 | 53,878,500 | — | — |
| 2016-10-24 | $10.18 | $17.23 | 28,168,100 | — | — |
| 2016-10-21 | $10.04 | $16.99 | 20,960,800 | — | — |
| 2016-10-20 | $10.21 | $17.28 | 39,952,300 | — | — |
| 2016-10-19 | $10.02 | $16.96 | 34,139,100 | — | — |
| 2016-10-18 | $9.72 | $16.45 | 17,424,200 | — | — |
| 2016-10-17 | $9.52 | $16.11 | 15,204,600 | — | — |
| 2016-10-14 | $9.66 | $16.35 | 26,033,300 | — | — |
| 2016-10-13 | $9.64 | $16.31 | 47,867,300 | — | — |
| 2016-10-12 | $10.05 | $17.01 | 18,499,700 | — | — |
| 2016-10-11 | $9.87 | $16.70 | 28,841,600 | — | — |
| 2016-10-10 | $10.19 | $17.24 | 18,684,100 | — | — |
| 2016-10-07 | $10.13 | $17.14 | 34,391,800 | — | — |
| 2016-10-06 | $10.30 | $17.43 | 18,075,600 | — | — |
| 2016-10-05 | $10.67 | $18.06 | 22,154,300 | — | — |
| 2016-10-04 | $10.39 | $17.58 | 28,037,600 | — | — |
| 2016-10-03 | $10.69 | $18.09 | 25,503,700 | — | — |
| 2016-09-30 | $10.86 | $18.38 | 26,469,600 | — | — |
| 2016-09-29 | $10.69 | $18.09 | 25,147,900 | — | — |
| 2016-09-28 | $10.91 | $18.46 | 29,769,500 | — | — |
| 2016-09-27 | $10.21 | $17.28 | 24,690,600 | — | — |
| 2016-09-26 | $10.51 | $17.78 | 24,061,000 | — | — |
| 2016-09-23 | $10.63 | $17.99 | 22,336,600 | — | — |
| 2016-09-22 | $10.98 | $18.58 | 36,711,200 | — | — |
| 2016-09-21 | $10.54 | $17.84 | 30,400,500 | — | — |
| 2016-09-20 | $9.95 | $16.84 | 24,404,800 | — | — |
| 2016-09-19 | $10.01 | $16.94 | 27,244,700 | — | — |
| 2016-09-16 | $9.94 | $16.82 | 36,057,900 | — | — |
| 2016-09-15 | $9.78 | $16.55 | 40,449,700 | — | — |
| 2016-09-14 | $9.80 | $16.58 | 48,079,300 | — | — |
| 2016-09-13 | $10.15 | $17.18 | 52,886,500 | — | — |
| 2016-09-12 | $11.08 | $18.75 | 59,990,500 | — | — |
| 2016-09-09 | $10.27 | $17.38 | 28,929,000 | — | — |
| 2016-09-08 | $10.62 | $17.97 | 29,252,600 | — | — |
| 2016-09-07 | $10.60 | $17.94 | 18,440,400 | — | — |
| 2016-09-06 | $10.72 | $18.14 | 21,368,600 | — | — |
| 2016-09-02 | $10.48 | $17.73 | 23,683,500 | — | — |
| 2016-09-01 | $10.35 | $17.51 | 20,780,200 | — | — |
| 2016-08-31 | $10.29 | $17.41 | 32,236,000 | — | — |
| 2016-08-30 | $10.56 | $17.87 | 28,234,700 | — | — |
| 2016-08-29 | $10.98 | $18.58 | 18,349,100 | — | — |
| 2016-08-26 | $10.89 | $18.43 | 32,804,800 | — | — |
| 2016-08-25 | $11.09 | $18.77 | 31,325,000 | — | — |
| 2016-08-24 | $11.08 | $18.75 | 44,040,600 | — | — |
| 2016-08-23 | $11.98 | $20.27 | 25,074,100 | — | — |
| 2016-08-22 | $11.83 | $20.02 | 20,362,900 | — | — |
| 2016-08-19 | $11.97 | $20.25 | 17,288,300 | — | — |
| 2016-08-18 | $12.23 | $20.69 | 20,883,100 | — | — |
| 2016-08-17 | $12.00 | $20.31 | 20,372,000 | — | — |
| 2016-08-16 | $12.08 | $20.44 | 20,214,300 | — | — |
| 2016-08-15 | $12.17 | $20.59 | 20,601,800 | — | — |
| 2016-08-12 | $11.82 | $20.00 | 23,264,100 | — | — |
| 2016-08-11 | $12.11 | $20.49 | 21,594,100 | — | — |
| 2016-08-10 | $12.02 | $20.34 | 21,346,500 | — | — |
| 2016-08-09 | $12.09 | $20.46 | 20,165,800 | — | — |
| 2016-08-08 | $12.29 | $20.80 | 29,715,400 | — | — |
| 2016-08-05 | $12.23 | $20.69 | 36,713,600 | — | — |
| 2016-08-04 | $12.32 | $20.85 | 23,465,700 | — | — |
| 2016-08-03 | $12.39 | $20.97 | 24,941,700 | — | — |
| 2016-08-02 | $12.40 | $20.98 | 24,142,200 | — | — |
| 2016-08-01 | $12.48 | $21.12 | 26,279,400 | — | — |
| 2016-07-29 | $12.96 | $21.93 | 28,956,300 | — | — |
| 2016-07-28 | $12.94 | $21.90 | 24,785,400 | — | — |
| 2016-07-27 | $13.06 | $22.10 | 51,487,600 | — | — |
| 2016-07-26 | $12.68 | $21.46 | 71,538,400 | — | — |
| 2016-07-25 | $12.38 | $20.95 | 29,515,400 | — | — |
| 2016-07-22 | $12.67 | $21.44 | 23,434,900 | — | — |
| 2016-07-21 | $12.87 | $21.78 | 34,135,700 | — | — |
| 2016-07-20 | $12.30 | $20.81 | 39,267,700 | — | — |
| 2016-07-19 | $12.45 | $21.07 | 27,143,600 | — | — |
| 2016-07-18 | $13.14 | $22.23 | 22,242,700 | — | — |
| 2016-07-15 | $13.11 | $22.18 | 24,296,500 | — | — |
| 2016-07-14 | $12.95 | $21.91 | 31,588,300 | — | — |
| 2016-07-13 | $12.96 | $21.93 | 44,432,200 | — | — |
| 2016-07-12 | $12.90 | $21.83 | 59,009,700 | — | — |
| 2016-07-11 | $11.65 | $19.71 | 33,360,500 | — | — |
| 2016-07-08 | $11.20 | $18.95 | 36,040,100 | — | — |
| 2016-07-07 | $10.67 | $18.06 | 38,483,300 | — | — |
| 2016-07-06 | $10.89 | $18.43 | 29,891,300 | — | — |
| 2016-07-05 | $10.50 | $17.77 | 38,153,800 | — | — |
| 2016-07-01 | $11.35 | $19.21 | 27,441,700 | — | — |
| 2016-06-30 | $11.14 | $18.85 | 33,685,300 | — | — |
| 2016-06-29 | $10.77 | $18.22 | 29,320,200 | — | — |
| 2016-06-28 | $10.69 | $18.09 | 41,865,600 | — | — |
| 2016-06-27 | $10.13 | $17.14 | 30,018,000 | — | — |
| 2016-06-24 | $10.58 | $17.90 | 54,028,500 | — | — |
| 2016-06-23 | $11.77 | $19.92 | 33,441,200 | — | — |
| 2016-06-22 | $11.50 | $19.46 | 36,900,100 | — | — |
| 2016-06-21 | $11.61 | $19.65 | 28,845,000 | — | — |
| 2016-06-20 | $11.55 | $19.54 | 38,890,200 | — | — |
| 2016-06-17 | $11.14 | $18.85 | 40,800,100 | — | — |
| 2016-06-16 | $10.78 | $18.24 | 39,528,400 | — | — |
| 2016-06-15 | $11.00 | $18.61 | 62,845,100 | — | — |
| 2016-06-14 | $10.21 | $17.28 | 33,249,900 | — | — |
| 2016-06-13 | $10.40 | $17.60 | 25,475,500 | — | — |
| 2016-06-10 | $10.36 | $17.53 | 38,323,800 | — | — |
| 2016-06-09 | $10.90 | $18.44 | 49,003,600 | — | — |
| 2016-06-08 | $11.58 | $19.59 | 37,432,800 | — | — |
| 2016-06-07 | $11.24 | $19.02 | 32,146,300 | — | — |
| 2016-06-06 | $11.65 | $19.71 | 43,488,500 | — | — |
| 2016-06-03 | $11.11 | $18.80 | 34,801,500 | — | — |
| 2016-06-02 | $10.66 | $18.04 | 29,646,100 | — | — |
| 2016-06-01 | $10.60 | $17.94 | 43,762,700 | — | — |
| 2016-05-31 | $11.08 | $18.75 | 34,439,900 | — | — |
| 2016-05-27 | $11.14 | $18.85 | 28,617,000 | — | — |
| 2016-05-26 | $11.34 | $19.19 | 31,390,600 | — | — |
| 2016-05-25 | $11.65 | $19.71 | 45,708,800 | — | — |
| 2016-05-24 | $11.11 | $18.80 | 37,960,500 | — | — |
| 2016-05-23 | $11.38 | $19.26 | 41,996,300 | — | — |
| 2016-05-20 | $11.08 | $18.75 | 42,726,700 | — | — |
| 2016-05-19 | $10.98 | $18.58 | 48,054,300 | — | — |
| 2016-05-18 | $10.54 | $17.84 | 55,369,200 | — | — |
| 2016-05-17 | $11.51 | $19.48 | 60,441,200 | — | — |
| 2016-05-16 | $11.04 | $18.68 | 43,789,700 | — | — |
| 2016-05-13 | $10.41 | $17.62 | 43,793,100 | — | — |
| 2016-05-12 | $11.03 | $18.66 | 48,043,300 | — | — |
| 2016-05-11 | $11.61 | $19.65 | 46,766,900 | — | — |
| 2016-05-10 | $10.86 | $18.38 | 25,960,600 | — | — |
| 2016-05-09 | $10.52 | $17.80 | 51,361,700 | — | — |
| 2016-05-06 | $11.79 | $19.95 | 51,550,300 | — | — |
| 2016-05-05 | $11.29 | $19.10 | 50,166,300 | — | — |
| 2016-05-04 | $11.80 | $19.97 | 48,190,000 | — | — |
| 2016-05-03 | $12.01 | $20.32 | 58,883,700 | — | — |
| 2016-05-02 | $13.55 | $22.93 | 46,207,700 | — | — |
| 2016-04-29 | $14.00 | $23.69 | 74,593,000 | — | — |
| 2016-04-28 | $12.66 | $21.42 | 62,677,300 | — | — |
| 2016-04-27 | $12.65 | $21.41 | 58,402,300 | — | — |
| 2016-04-26 | $11.48 | $19.43 | 56,657,500 | — | — |
| 2016-04-25 | $11.35 | $19.21 | 35,788,300 | — | — |
| 2016-04-22 | $11.67 | $19.75 | 53,047,800 | — | — |
| 2016-04-21 | $11.52 | $19.49 | 66,031,800 | — | — |
| 2016-04-20 | $12.36 | $20.91 | 61,970,000 | — | — |
| 2016-04-19 | $12.01 | $20.32 | 63,163,200 | — | — |
| 2016-04-18 | $11.02 | $18.65 | 41,040,800 | — | — |
| 2016-04-15 | $10.86 | $18.38 | 29,413,300 | — | — |
| 2016-04-14 | $10.73 | $18.16 | 37,776,300 | — | — |
| 2016-04-13 | $10.82 | $18.31 | 55,023,400 | — | — |
| 2016-04-12 | $10.43 | $17.65 | 59,356,000 | — | — |
| 2016-04-11 | $9.76 | $16.52 | 33,180,500 | — | — |
| 2016-04-08 | $9.33 | $15.79 | 37,149,700 | — | — |
| 2016-04-07 | $8.85 | $14.98 | 61,229,800 | — | — |
| 2016-04-06 | $9.61 | $16.26 | 37,254,400 | — | — |
| 2016-04-05 | $9.34 | $15.80 | 32,380,200 | — | — |
| 2016-04-04 | $9.42 | $15.94 | 38,727,500 | — | — |
| 2016-04-01 | $9.89 | $16.74 | 41,414,900 | — | — |
| 2016-03-31 | $10.34 | $17.50 | 32,935,800 | — | — |
| 2016-03-30 | $10.29 | $17.41 | 46,871,200 | — | — |
| 2016-03-29 | $10.14 | $17.16 | 44,196,000 | — | — |
| 2016-03-28 | $10.14 | $17.16 | 35,325,200 | — | — |
| 2016-03-24 | $10.11 | $17.11 | 52,654,300 | — | — |
| 2016-03-23 | $9.75 | $16.50 | 48,678,100 | — | — |
| 2016-03-22 | $10.99 | $18.60 | 31,084,100 | — | — |
| 2016-03-21 | $10.80 | $18.27 | 31,281,000 | — | — |
| 2016-03-18 | $10.76 | $18.21 | 79,254,300 | — | — |
| 2016-03-17 | $10.90 | $18.44 | 52,971,300 | — | — |
| 2016-03-16 | $10.22 | $17.29 | 49,299,200 | — | — |
| 2016-03-15 | $9.27 | $15.69 | 36,391,800 | — | — |
| 2016-03-14 | $9.97 | $16.87 | 39,997,600 | — | — |
| 2016-03-11 | $9.55 | $16.16 | 40,933,700 | — | — |
| 2016-03-10 | $9.60 | $16.24 | 55,701,100 | — | — |
| 2016-03-09 | $9.15 | $15.48 | 49,123,200 | — | — |
| 2016-03-08 | $8.66 | $14.65 | 58,450,100 | — | — |
| 2016-03-07 | $9.86 | $16.68 | 63,752,200 | — | — |
| 2016-03-04 | $9.74 | $16.48 | 104,910,200 | — | — |
| 2016-03-03 | $9.11 | $15.42 | 66,759,700 | — | — |
| 2016-03-02 | $8.97 | $15.18 | 84,921,100 | — | — |
| 2016-03-01 | $7.76 | $13.13 | 54,255,000 | — | — |
| 2016-02-29 | $7.63 | $12.91 | 49,138,900 | — | — |
| 2016-02-26 | $7.43 | $12.57 | 48,368,800 | — | — |
| 2016-02-25 | $7.12 | $12.05 | 35,430,500 | — | — |
| 2016-02-24 | $7.20 | $12.18 | 57,160,500 | — | — |
| 2016-02-23 | $7.24 | $12.25 | 59,132,700 | — | — |
| 2016-02-22 | $7.93 | $13.42 | 75,370,000 | — | — |
| 2016-02-19 | $6.92 | $11.71 | 38,903,000 | — | — |
| 2016-02-18 | $7.15 | $12.10 | 59,753,200 | — | — |
| 2016-02-17 | $7.16 | $12.12 | 103,893,300 | — | — |
| 2016-02-16 | $6.37 | $10.78 | 77,117,300 | — | — |
| 2016-02-12 | $5.53 | $9.36 | 44,606,700 | — | — |
| 2016-02-11 | $4.89 | $8.27 | 38,089,300 | — | — |
| 2016-02-10 | $4.98 | $8.43 | 33,858,400 | — | — |
| 2016-02-09 | $5.00 | $8.46 | 44,787,500 | — | — |
| 2016-02-08 | $5.27 | $8.92 | 64,931,800 | — | — |
| 2016-02-05 | $5.68 | $9.61 | 71,788,500 | — | — |
| 2016-02-04 | $5.72 | $9.68 | 116,330,400 | — | — |
| 2016-02-03 | $4.85 | $8.21 | 44,286,700 | — | — |
| 2016-02-02 | $4.35 | $7.36 | 31,670,500 | — | — |
| 2016-02-01 | $4.74 | $8.02 | 48,326,100 | — | — |
| 2016-01-29 | $4.60 | $7.78 | 42,051,000 | — | — |
| 2016-01-28 | $4.42 | $7.48 | 66,871,300 | — | — |
| 2016-01-27 | $4.65 | $7.87 | 96,210,300 | — | — |
| 2016-01-26 | $4.20 | $7.11 | 92,191,400 | — | — |
| 2016-01-25 | $3.94 | $6.67 | 51,509,400 | — | — |
| 2016-01-22 | $3.94 | $6.67 | 108,842,500 | — | — |
| 2016-01-21 | $4.33 | $7.33 | 61,102,000 | — | — |
| 2016-01-20 | $4.07 | $6.89 | 88,547,300 | — | — |
| 2016-01-19 | $3.96 | $6.70 | 59,831,200 | — | — |
| 2016-01-15 | $4.35 | $7.36 | 73,161,600 | — | — |
| 2016-01-14 | $4.20 | $7.11 | 77,708,600 | — | — |
| 2016-01-13 | $3.74 | $6.33 | 64,602,100 | — | — |
| 2016-01-12 | $4.11 | $6.95 | 141,597,300 | — | — |
| 2016-01-11 | $4.31 | $7.29 | 117,668,200 | — | — |
| 2016-01-08 | $5.41 | $9.15 | 44,313,100 | — | — |
| 2016-01-07 | $5.61 | $9.49 | 66,615,400 | — | — |
| 2016-01-06 | $6.17 | $10.44 | 45,365,100 | — | — |
| 2016-01-05 | $6.71 | $11.35 | 37,753,400 | — | — |
| 2016-01-04 | $6.55 | $11.08 | 43,095,300 | — | — |