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
- 1994-03-18 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 | $10.83 | $10.83 | 2,233,208 | — | — |
| 2016-12-29 | $10.85 | $10.85 | 1,736,645 | — | — |
| 2016-12-28 | $10.81 | $10.81 | 2,279,255 | — | — |
| 2016-12-27 | $11.02 | $11.02 | 1,995,277 | — | — |
| 2016-12-23 | $11.03 | $11.03 | 1,458,373 | — | — |
| 2016-12-22 | $11.02 | $11.02 | 1,856,075 | — | — |
| 2016-12-21 | $11.07 | $11.07 | 2,672,313 | — | — |
| 2016-12-20 | $11.00 | $11.00 | 4,036,734 | — | — |
| 2016-12-19 | $10.95 | $10.95 | 4,422,626 | — | — |
| 2016-12-16 | $10.95 | $10.95 | 4,640,652 | — | — |
| 2016-12-15 | $11.09 | $11.09 | 4,439,877 | — | — |
| 2016-12-14 | $10.95 | $10.95 | 3,742,671 | — | — |
| 2016-12-13 | $11.14 | $11.14 | 3,020,517 | — | — |
| 2016-12-12 | $11.14 | $11.14 | 2,925,902 | — | — |
| 2016-12-09 | $11.12 | $11.12 | 3,191,568 | — | — |
| 2016-12-08 | $11.18 | $11.18 | 2,608,351 | — | — |
| 2016-12-07 | $11.09 | $11.09 | 7,287,884 | — | — |
| 2016-12-06 | $11.03 | $11.03 | 2,899,893 | — | — |
| 2016-12-05 | $10.96 | $10.96 | 3,809,950 | — | — |
| 2016-12-02 | $10.84 | $10.84 | 4,907,511 | — | — |
| 2016-12-01 | $10.57 | $10.57 | 3,087,000 | — | — |
| 2016-11-30 | $10.73 | $10.73 | 4,243,215 | — | — |
| 2016-11-29 | $10.96 | $10.96 | 3,731,657 | — | — |
| 2016-11-28 | $10.89 | $10.89 | 6,554,318 | — | — |
| 2016-11-25 | $10.95 | $10.95 | 1,675,603 | — | — |
| 2016-11-23 | $10.93 | $10.93 | 2,706,018 | — | — |
| 2016-11-22 | $10.79 | $10.79 | 3,401,765 | — | — |
| 2016-11-21 | $10.63 | $10.63 | 3,552,910 | — | — |
| 2016-11-18 | $10.57 | $10.57 | 3,200,591 | — | — |
| 2016-11-17 | $10.57 | $10.57 | 3,296,401 | — | — |
| 2016-11-16 | $10.63 | $10.63 | 5,604,717 | — | — |
| 2016-11-15 | $10.51 | $10.51 | 6,567,721 | — | — |
| 2016-11-14 | $10.49 | $10.49 | 2,867,116 | — | — |
| 2016-11-11 | $10.50 | $10.50 | 2,844,292 | — | — |
| 2016-11-10 | $10.47 | $10.47 | 5,764,090 | — | — |
| 2016-11-09 | $10.56 | $10.56 | 5,014,998 | — | — |
| 2016-11-08 | $10.48 | $10.48 | 5,774,042 | — | — |
| 2016-11-07 | $10.49 | $10.49 | 2,424,562 | — | — |
| 2016-11-04 | $10.25 | $10.25 | 4,006,877 | — | — |
| 2016-11-03 | $10.37 | $10.37 | 3,378,277 | — | — |
| 2016-11-02 | $10.49 | $10.49 | 4,379,631 | — | — |
| 2016-11-01 | $10.62 | $10.62 | 6,281,222 | — | — |
| 2016-10-31 | $10.69 | $10.69 | 6,848,647 | — | — |
| 2016-10-28 | $10.92 | $10.92 | 15,066,227 | — | — |
| 2016-10-27 | $10.46 | $10.46 | 11,482,929 | — | — |
| 2016-10-26 | $10.33 | $10.33 | 10,492,854 | — | — |
| 2016-10-25 | $10.20 | $10.20 | 8,527,435 | — | — |
| 2016-10-24 | $10.38 | $10.38 | 3,969,057 | — | — |
| 2016-10-21 | $10.35 | $10.35 | 4,382,816 | — | — |
| 2016-10-20 | $10.40 | $10.40 | 6,305,373 | — | — |
| 2016-10-19 | $10.55 | $10.55 | 3,851,618 | — | — |
| 2016-10-18 | $10.50 | $10.50 | 3,455,773 | — | — |
| 2016-10-17 | $10.41 | $10.41 | 3,221,293 | — | — |
| 2016-10-14 | $10.33 | $10.33 | 6,049,660 | — | — |
| 2016-10-13 | $10.27 | $10.27 | 5,843,046 | — | — |
| 2016-10-12 | $10.42 | $10.42 | 5,665,096 | — | — |
| 2016-10-11 | $10.47 | $10.47 | 5,673,456 | — | — |
| 2016-10-10 | $10.57 | $10.57 | 2,765,733 | — | — |
| 2016-10-07 | $10.63 | $10.63 | 3,103,986 | — | — |
| 2016-10-06 | $10.63 | $10.63 | 3,561,403 | — | — |
| 2016-10-05 | $10.58 | $10.58 | 10,528,020 | — | — |
| 2016-10-04 | $10.26 | $10.26 | 2,920,462 | — | — |
| 2016-10-03 | $10.23 | $10.23 | 3,482,977 | — | — |
| 2016-09-30 | $10.26 | $10.26 | 3,714,804 | — | — |
| 2016-09-29 | $10.08 | $10.08 | 3,333,159 | — | — |
| 2016-09-28 | $10.25 | $10.25 | 4,480,616 | — | — |
| 2016-09-27 | $10.32 | $10.32 | 5,145,443 | — | — |
| 2016-09-26 | $10.25 | $10.25 | 3,042,015 | — | — |
| 2016-09-23 | $10.23 | $10.23 | 7,335,125 | — | — |
| 2016-09-22 | $10.26 | $10.26 | 12,007,492 | — | — |
| 2016-09-21 | $10.14 | $10.14 | 7,470,745 | — | — |
| 2016-09-20 | $9.89 | $9.89 | 7,587,919 | — | — |
| 2016-09-19 | $9.85 | $9.85 | 3,077,844 | — | — |
| 2016-09-16 | $9.73 | $9.73 | 2,290,667 | — | — |
| 2016-09-15 | $9.76 | $9.76 | 3,897,266 | — | — |
| 2016-09-14 | $9.72 | $9.72 | 6,146,001 | — | — |
| 2016-09-13 | $9.55 | $9.55 | 9,751,725 | — | — |
| 2016-09-12 | $9.53 | $9.53 | 5,132,571 | — | — |
| 2016-09-09 | $9.50 | $9.50 | 7,053,934 | — | — |
| 2016-09-08 | $9.85 | $9.85 | 8,002,208 | — | — |
| 2016-09-07 | $9.91 | $9.91 | 5,497,761 | — | — |
| 2016-09-06 | $9.95 | $9.95 | 2,299,160 | — | — |
| 2016-09-02 | $9.99 | $9.99 | 2,977,523 | — | — |
| 2016-09-01 | $9.95 | $9.95 | 2,842,699 | — | — |
| 2016-08-31 | $9.98 | $9.98 | 3,781,287 | — | — |
| 2016-08-30 | $10.02 | $10.02 | 6,399,590 | — | — |
| 2016-08-29 | $9.86 | $9.86 | 4,314,210 | — | — |
| 2016-08-26 | $9.77 | $9.77 | 4,529,184 | — | — |
| 2016-08-25 | $9.77 | $9.77 | 2,562,570 | — | — |
| 2016-08-24 | $9.70 | $9.70 | 5,850,478 | — | — |
| 2016-08-23 | $9.64 | $9.64 | 3,695,032 | — | — |
| 2016-08-22 | $9.66 | $9.66 | 2,400,145 | — | — |
| 2016-08-19 | $9.71 | $9.71 | 2,322,250 | — | — |
| 2016-08-18 | $9.61 | $9.61 | 2,683,194 | — | — |
| 2016-08-17 | $9.59 | $9.59 | 4,764,859 | — | — |
| 2016-08-16 | $9.74 | $9.74 | 4,530,378 | — | — |
| 2016-08-15 | $9.75 | $9.75 | 7,793,206 | — | — |
| 2016-08-12 | $9.68 | $9.68 | 3,791,637 | — | — |
| 2016-08-11 | $9.65 | $9.65 | 4,266,836 | — | — |
| 2016-08-10 | $9.64 | $9.64 | 3,657,079 | — | — |
| 2016-08-09 | $9.56 | $9.56 | 6,098,759 | — | — |
| 2016-08-08 | $9.56 | $9.56 | 2,947,532 | — | — |
| 2016-08-05 | $9.53 | $9.53 | 4,069,776 | — | — |
| 2016-08-04 | $9.38 | $9.38 | 2,285,227 | — | — |
| 2016-08-03 | $9.44 | $9.44 | 4,502,511 | — | — |
| 2016-08-02 | $9.31 | $9.31 | 4,165,984 | — | — |
| 2016-08-01 | $9.43 | $9.43 | 5,388,814 | — | — |
| 2016-07-29 | $9.55 | $9.55 | 5,498,292 | — | — |
| 2016-07-28 | $9.53 | $9.53 | 4,995,492 | — | — |
| 2016-07-27 | $9.62 | $9.62 | 7,096,000 | — | — |
| 2016-07-26 | $9.71 | $9.71 | 7,902,683 | — | — |
| 2016-07-25 | $9.77 | $9.77 | 7,525,284 | — | — |
| 2016-07-22 | $9.80 | $9.80 | 12,991,463 | — | — |
| 2016-07-21 | $9.90 | $9.90 | 9,082,121 | — | — |
| 2016-07-20 | $9.98 | $9.98 | 11,208,240 | — | — |
| 2016-07-19 | $9.74 | $9.74 | 9,904,463 | — | — |
| 2016-07-18 | $9.70 | $9.70 | 4,645,296 | — | — |
| 2016-07-15 | $9.71 | $9.71 | 4,014,971 | — | — |
| 2016-07-14 | $9.77 | $9.77 | 7,527,408 | — | — |
| 2016-07-13 | $9.58 | $9.58 | 5,235,811 | — | — |
| 2016-07-12 | $9.63 | $9.63 | 5,244,569 | — | — |
| 2016-07-11 | $9.58 | $9.58 | 6,384,462 | — | — |
| 2016-07-08 | $9.44 | $9.44 | 22,759,112 | — | — |
| 2016-07-07 | $8.89 | $8.89 | 5,946,951 | — | — |
| 2016-07-06 | $8.85 | $8.85 | 7,174,558 | — | — |
| 2016-07-05 | $8.79 | $8.79 | 5,094,884 | — | — |
| 2016-07-01 | $8.88 | $8.88 | 5,588,395 | — | — |
| 2016-06-30 | $8.89 | $8.89 | 11,310,419 | — | — |
| 2016-06-29 | $8.95 | $8.95 | 9,005,686 | — | — |
| 2016-06-28 | $8.93 | $8.93 | 18,243,331 | — | — |
| 2016-06-27 | $8.81 | $8.81 | 13,090,324 | — | — |
| 2016-06-24 | $9.31 | $9.31 | 6,354,340 | — | — |
| 2016-06-23 | $9.94 | $9.94 | 4,879,379 | — | — |
| 2016-06-22 | $9.86 | $9.86 | 4,907,113 | — | — |
| 2016-06-21 | $9.79 | $9.79 | 3,697,553 | — | — |
| 2016-06-20 | $9.78 | $9.78 | 3,637,440 | — | — |
| 2016-06-17 | $9.64 | $9.64 | 4,270,153 | — | — |
| 2016-06-16 | $9.77 | $9.77 | 4,472,123 | — | — |
| 2016-06-15 | $9.70 | $9.70 | 5,941,908 | — | — |
| 2016-06-14 | $9.66 | $9.66 | 7,679,216 | — | — |
| 2016-06-13 | $9.51 | $9.51 | 5,896,259 | — | — |
| 2016-06-10 | $9.66 | $9.66 | 3,478,067 | — | — |
| 2016-06-09 | $9.74 | $9.74 | 4,283,025 | — | — |
| 2016-06-08 | $9.72 | $9.72 | 4,836,915 | — | — |
| 2016-06-07 | $9.62 | $9.62 | 4,691,874 | — | — |
| 2016-06-06 | $9.59 | $9.59 | 3,383,187 | — | — |
| 2016-06-03 | $9.58 | $9.58 | 4,136,392 | — | — |
| 2016-06-02 | $9.62 | $9.62 | 3,955,787 | — | — |
| 2016-06-01 | $9.56 | $9.56 | 6,553,124 | — | — |
| 2016-05-31 | $9.38 | $9.38 | 6,075,537 | — | — |
| 2016-05-27 | $9.41 | $9.41 | 3,239,871 | — | — |
| 2016-05-26 | $9.33 | $9.33 | 5,379,260 | — | — |
| 2016-05-25 | $9.28 | $9.28 | 12,367,640 | — | — |
| 2016-05-24 | $9.40 | $9.40 | 7,520,242 | — | — |
| 2016-05-23 | $9.39 | $9.39 | 3,959,635 | — | — |
| 2016-05-20 | $9.31 | $9.31 | 3,960,166 | — | — |
| 2016-05-19 | $9.21 | $9.21 | 4,745,750 | — | — |
| 2016-05-18 | $9.40 | $9.40 | 4,730,092 | — | — |
| 2016-05-17 | $9.22 | $9.22 | 6,296,350 | — | — |
| 2016-05-16 | $9.40 | $9.40 | 6,013,168 | — | — |
| 2016-05-13 | $9.08 | $9.08 | 4,296,295 | — | — |
| 2016-05-12 | $9.15 | $9.15 | 7,478,176 | — | — |
| 2016-05-11 | $9.07 | $9.07 | 5,561,192 | — | — |
| 2016-05-10 | $9.13 | $9.13 | 6,757,748 | — | — |
| 2016-05-09 | $9.13 | $9.13 | 4,085,435 | — | — |
| 2016-05-06 | $9.14 | $9.14 | 3,617,402 | — | — |
| 2016-05-05 | $9.10 | $9.10 | 5,082,675 | — | — |
| 2016-05-04 | $9.19 | $9.19 | 4,896,365 | — | — |
| 2016-05-03 | $9.33 | $9.33 | 4,711,381 | — | — |
| 2016-05-02 | $9.44 | $9.44 | 8,021,582 | — | — |
| 2016-04-29 | $9.16 | $9.16 | 17,105,826 | — | — |
| 2016-04-28 | $9.28 | $9.28 | 5,992,599 | — | — |
| 2016-04-27 | $9.36 | $9.36 | 3,362,220 | — | — |
| 2016-04-26 | $9.31 | $9.31 | 3,132,118 | — | — |
| 2016-04-25 | $9.13 | $9.13 | 2,868,178 | — | — |
| 2016-04-22 | $9.21 | $9.21 | 3,256,325 | — | — |
| 2016-04-21 | $9.19 | $9.19 | 4,029,568 | — | — |
| 2016-04-20 | $9.20 | $9.20 | 3,418,352 | — | — |
| 2016-04-19 | $9.24 | $9.24 | 3,180,819 | — | — |
| 2016-04-18 | $9.23 | $9.23 | 2,660,502 | — | — |
| 2016-04-15 | $9.22 | $9.22 | 3,455,110 | — | — |
| 2016-04-14 | $9.31 | $9.31 | 4,205,661 | — | — |
| 2016-04-13 | $9.26 | $9.26 | 5,805,227 | — | — |
| 2016-04-12 | $9.07 | $9.07 | 3,917,437 | — | — |
| 2016-04-11 | $9.00 | $9.00 | 3,874,973 | — | — |
| 2016-04-08 | $8.89 | $8.89 | 2,671,118 | — | — |
| 2016-04-07 | $8.87 | $8.87 | 4,165,718 | — | — |
| 2016-04-06 | $8.99 | $8.99 | 4,092,335 | — | — |
| 2016-04-05 | $8.91 | $8.91 | 2,244,488 | — | — |
| 2016-04-04 | $9.03 | $9.03 | 3,047,323 | — | — |
| 2016-04-01 | $9.21 | $9.21 | 5,341,440 | — | — |
| 2016-03-31 | $9.09 | $9.09 | 3,942,782 | — | — |
| 2016-03-30 | $9.00 | $9.00 | 4,460,180 | — | — |
| 2016-03-29 | $8.89 | $8.89 | 7,218,880 | — | — |
| 2016-03-28 | $8.89 | $8.89 | 3,896,868 | — | — |
| 2016-03-24 | $8.87 | $8.87 | 5,511,827 | — | — |
| 2016-03-23 | $8.98 | $8.98 | 7,587,653 | — | — |
| 2016-03-22 | $9.05 | $9.05 | 6,989,574 | — | — |
| 2016-03-21 | $8.86 | $8.86 | 5,334,407 | — | — |
| 2016-03-18 | $8.91 | $8.91 | 4,630,036 | — | — |
| 2016-03-17 | $8.87 | $8.87 | 5,759,711 | — | — |
| 2016-03-16 | $8.79 | $8.79 | 4,347,252 | — | — |
| 2016-03-15 | $8.65 | $8.65 | 4,492,028 | — | — |
| 2016-03-14 | $8.64 | $8.64 | 3,375,225 | — | — |
| 2016-03-11 | $8.59 | $8.59 | 3,901,380 | — | — |
| 2016-03-10 | $8.39 | $8.39 | 2,719,554 | — | — |
| 2016-03-09 | $8.47 | $8.47 | 3,939,200 | — | — |
| 2016-03-08 | $8.39 | $8.39 | 4,142,894 | — | — |
| 2016-03-07 | $8.54 | $8.54 | 6,789,197 | — | — |
| 2016-03-04 | $8.51 | $8.51 | 3,832,111 | — | — |
| 2016-03-03 | $8.55 | $8.55 | 3,325,993 | — | — |
| 2016-03-02 | $8.38 | $8.38 | 4,453,545 | — | — |
| 2016-03-01 | $8.35 | $8.35 | 4,163,064 | — | — |
| 2016-02-29 | $8.18 | $8.18 | 5,170,257 | — | — |
| 2016-02-26 | $8.15 | $8.15 | 3,365,272 | — | — |
| 2016-02-25 | $8.13 | $8.13 | 4,508,748 | — | — |
| 2016-02-24 | $8.06 | $8.06 | 3,816,187 | — | — |
| 2016-02-23 | $7.97 | $7.97 | 4,569,790 | — | — |
| 2016-02-22 | $8.06 | $8.06 | 4,359,859 | — | — |
| 2016-02-19 | $7.98 | $7.98 | 4,940,156 | — | — |
| 2016-02-18 | $7.93 | $7.93 | 8,730,068 | — | — |
| 2016-02-17 | $7.99 | $7.99 | 6,395,609 | — | — |
| 2016-02-16 | $7.92 | $7.92 | 7,835,139 | — | — |
| 2016-02-12 | $7.65 | $7.65 | 6,630,886 | — | — |
| 2016-02-11 | $7.51 | $7.51 | 7,887,821 | — | — |
| 2016-02-10 | $7.56 | $7.56 | 6,943,395 | — | — |
| 2016-02-09 | $7.49 | $7.49 | 8,215,722 | — | — |
| 2016-02-08 | $7.41 | $7.41 | 9,640,788 | — | — |
| 2016-02-05 | $7.58 | $7.58 | 8,559,681 | — | — |
| 2016-02-04 | $7.68 | $7.68 | 9,439,747 | — | — |
| 2016-02-03 | $7.55 | $7.55 | 12,460,928 | — | — |
| 2016-02-02 | $7.60 | $7.60 | 8,356,650 | — | — |
| 2016-02-01 | $7.84 | $7.84 | 11,886,470 | — | — |
| 2016-01-29 | $7.90 | $7.90 | 19,272,419 | — | — |
| 2016-01-28 | $7.18 | $7.18 | 7,308,851 | — | — |
| 2016-01-27 | $7.23 | $7.23 | 7,410,366 | — | — |
| 2016-01-26 | $7.38 | $7.38 | 8,292,954 | — | — |
| 2016-01-25 | $7.05 | $7.05 | 7,483,617 | — | — |
| 2016-01-22 | $7.17 | $7.17 | 7,601,056 | — | — |
| 2016-01-21 | $6.86 | $6.86 | 7,087,109 | — | — |
| 2016-01-20 | $6.86 | $6.86 | 9,797,639 | — | — |
| 2016-01-19 | $6.97 | $6.97 | 6,975,376 | — | — |
| 2016-01-15 | $7.05 | $7.05 | 9,771,630 | — | — |
| 2016-01-14 | $7.35 | $7.35 | 9,243,617 | — | — |
| 2016-01-13 | $7.35 | $7.35 | 4,261,130 | — | — |
| 2016-01-12 | $7.57 | $7.57 | 5,727,730 | — | — |
| 2016-01-11 | $7.55 | $7.55 | 11,049,796 | — | — |
| 2016-01-08 | $7.67 | $7.67 | 11,620,141 | — | — |
| 2016-01-07 | $8.16 | $8.16 | 19,464,038 | — | — |
| 2016-01-06 | $8.26 | $8.26 | 12,350,522 | — | — |
| 2016-01-05 | $8.40 | $8.40 | 9,181,778 | — | — |
| 2016-01-04 | $8.37 | $8.37 | 5,547,391 | — | — |