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
- 1992-12-10 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 | $12.48 | $12.88 | 2,216,700 | — | — |
| 2016-12-29 | $12.53 | $12.93 | 2,382,300 | — | — |
| 2016-12-28 | $12.41 | $12.81 | 1,645,600 | — | — |
| 2016-12-27 | $12.59 | $12.99 | 1,281,400 | — | — |
| 2016-12-23 | $12.53 | $12.93 | 1,838,700 | — | — |
| 2016-12-22 | $12.45 | $12.85 | 2,378,100 | — | — |
| 2016-12-21 | $12.47 | $12.87 | 4,270,100 | — | — |
| 2016-12-20 | $12.54 | $12.94 | 2,935,600 | — | — |
| 2016-12-19 | $12.69 | $13.10 | 1,971,900 | — | — |
| 2016-12-16 | $12.62 | $13.02 | 3,961,200 | — | — |
| 2016-12-15 | $12.60 | $13.00 | 3,760,100 | — | — |
| 2016-12-14 | $12.87 | $13.28 | 2,559,100 | — | — |
| 2016-12-13 | $12.90 | $13.31 | 3,940,700 | — | — |
| 2016-12-12 | $12.99 | $13.33 | 3,634,200 | — | — |
| 2016-12-09 | $13.22 | $13.57 | 2,454,600 | — | — |
| 2016-12-08 | $13.04 | $13.38 | 3,018,300 | — | — |
| 2016-12-07 | $13.06 | $13.40 | 6,035,300 | — | — |
| 2016-12-06 | $12.61 | $12.94 | 3,443,400 | — | — |
| 2016-12-05 | $12.59 | $12.92 | 5,666,600 | — | — |
| 2016-12-02 | $12.58 | $12.91 | 2,226,600 | — | — |
| 2016-12-01 | $12.59 | $12.92 | 4,593,800 | — | — |
| 2016-11-30 | $12.57 | $12.90 | 3,644,600 | — | — |
| 2016-11-29 | $12.90 | $13.24 | 4,577,900 | — | — |
| 2016-11-28 | $12.84 | $13.18 | 3,533,200 | — | — |
| 2016-11-25 | $12.93 | $13.27 | 1,611,400 | — | — |
| 2016-11-23 | $12.95 | $13.29 | 7,828,100 | — | — |
| 2016-11-22 | $12.81 | $13.14 | 5,964,200 | — | — |
| 2016-11-21 | $12.97 | $13.31 | 2,175,400 | — | — |
| 2016-11-18 | $12.97 | $13.31 | 1,310,100 | — | — |
| 2016-11-17 | $12.93 | $13.27 | 3,738,400 | — | — |
| 2016-11-16 | $12.86 | $13.20 | 3,003,200 | — | — |
| 2016-11-15 | $12.98 | $13.32 | 1,694,600 | — | — |
| 2016-11-14 | $12.95 | $13.29 | 2,222,200 | — | — |
| 2016-11-11 | $12.68 | $13.01 | 1,908,300 | — | — |
| 2016-11-10 | $12.69 | $13.02 | 1,793,600 | — | — |
| 2016-11-09 | $12.63 | $12.96 | 2,206,400 | — | — |
| 2016-11-08 | $12.55 | $12.88 | 2,398,900 | — | — |
| 2016-11-07 | $12.52 | $12.85 | 1,804,400 | — | — |
| 2016-11-04 | $12.37 | $12.69 | 2,360,700 | — | — |
| 2016-11-03 | $12.33 | $12.65 | 4,279,200 | — | — |
| 2016-11-02 | $12.51 | $12.84 | 3,827,200 | — | — |
| 2016-11-01 | $12.64 | $12.97 | 7,824,600 | — | — |
| 2016-10-31 | $12.50 | $12.83 | 4,134,300 | — | — |
| 2016-10-28 | $12.48 | $12.81 | 6,267,700 | — | — |
| 2016-10-27 | $12.59 | $12.92 | 7,623,000 | — | — |
| 2016-10-26 | $12.44 | $12.76 | 9,001,500 | — | — |
| 2016-10-25 | $12.49 | $12.82 | 20,330,300 | — | — |
| 2016-10-24 | $13.75 | $14.11 | 5,437,400 | — | — |
| 2016-10-21 | $13.52 | $13.87 | 4,353,000 | — | — |
| 2016-10-20 | $13.37 | $13.72 | 5,556,900 | — | — |
| 2016-10-19 | $13.69 | $14.05 | 1,850,800 | — | — |
| 2016-10-18 | $13.68 | $14.04 | 3,391,500 | — | — |
| 2016-10-17 | $13.60 | $13.96 | 1,716,800 | — | — |
| 2016-10-14 | $13.58 | $13.93 | 1,952,500 | — | — |
| 2016-10-13 | $13.46 | $13.81 | 1,251,600 | — | — |
| 2016-10-12 | $13.63 | $13.99 | 1,006,200 | — | — |
| 2016-10-11 | $13.60 | $13.96 | 1,687,200 | — | — |
| 2016-10-10 | $13.72 | $14.08 | 1,187,400 | — | — |
| 2016-10-07 | $13.73 | $14.09 | 3,505,000 | — | — |
| 2016-10-06 | $13.79 | $14.15 | 5,315,600 | — | — |
| 2016-10-05 | $13.54 | $13.89 | 3,164,600 | — | — |
| 2016-10-04 | $13.65 | $14.01 | 5,057,400 | — | — |
| 2016-10-03 | $13.79 | $14.15 | 4,355,300 | — | — |
| 2016-09-30 | $13.99 | $14.36 | 6,939,400 | — | — |
| 2016-09-29 | $13.61 | $13.97 | 3,393,700 | — | — |
| 2016-09-28 | $13.89 | $14.25 | 2,287,700 | — | — |
| 2016-09-27 | $13.86 | $14.22 | 2,504,700 | — | — |
| 2016-09-26 | $14.09 | $14.46 | 2,262,400 | — | — |
| 2016-09-23 | $14.14 | $14.51 | 2,109,900 | — | — |
| 2016-09-22 | $14.10 | $14.47 | 2,509,100 | — | — |
| 2016-09-21 | $14.02 | $14.39 | 2,528,100 | — | — |
| 2016-09-20 | $13.79 | $14.15 | 2,950,900 | — | — |
| 2016-09-19 | $13.77 | $14.13 | 4,406,700 | — | — |
| 2016-09-16 | $13.90 | $14.26 | 4,931,400 | — | — |
| 2016-09-15 | $14.10 | $14.47 | 3,525,500 | — | — |
| 2016-09-14 | $13.77 | $14.13 | 3,103,600 | — | — |
| 2016-09-13 | $13.93 | $14.29 | 1,846,700 | — | — |
| 2016-09-12 | $14.09 | $14.41 | 1,638,000 | — | — |
| 2016-09-09 | $14.01 | $14.32 | 2,377,400 | — | — |
| 2016-09-08 | $14.38 | $14.70 | 3,094,800 | — | — |
| 2016-09-07 | $14.60 | $14.93 | 1,624,400 | — | — |
| 2016-09-06 | $14.58 | $14.91 | 1,275,200 | — | — |
| 2016-09-02 | $14.59 | $14.92 | 1,853,600 | — | — |
| 2016-09-01 | $14.56 | $14.89 | 2,629,500 | — | — |
| 2016-08-31 | $14.34 | $14.66 | 3,299,200 | — | — |
| 2016-08-30 | $14.47 | $14.80 | 1,739,400 | — | — |
| 2016-08-29 | $14.46 | $14.78 | 2,724,300 | — | — |
| 2016-08-26 | $14.48 | $14.81 | 3,019,300 | — | — |
| 2016-08-25 | $14.48 | $14.81 | 4,439,200 | — | — |
| 2016-08-24 | $14.38 | $14.70 | 3,562,800 | — | — |
| 2016-08-23 | $14.47 | $14.80 | 4,553,400 | — | — |
| 2016-08-22 | $14.25 | $14.57 | 3,681,900 | — | — |
| 2016-08-19 | $14.13 | $14.45 | 2,814,700 | — | — |
| 2016-08-18 | $14.01 | $14.32 | 3,865,400 | — | — |
| 2016-08-17 | $13.90 | $14.21 | 2,233,900 | — | — |
| 2016-08-16 | $13.97 | $14.28 | 2,473,600 | — | — |
| 2016-08-15 | $13.97 | $14.28 | 2,294,200 | — | — |
| 2016-08-12 | $13.80 | $14.11 | 1,190,100 | — | — |
| 2016-08-11 | $13.91 | $14.22 | 2,104,500 | — | — |
| 2016-08-10 | $14.00 | $14.31 | 3,498,600 | — | — |
| 2016-08-09 | $13.73 | $14.04 | 1,804,600 | — | — |
| 2016-08-08 | $13.78 | $14.09 | 1,351,600 | — | — |
| 2016-08-05 | $13.77 | $14.08 | 2,164,800 | — | — |
| 2016-08-04 | $13.54 | $13.84 | 2,555,000 | — | — |
| 2016-08-03 | $13.63 | $13.94 | 2,002,900 | — | — |
| 2016-08-02 | $13.57 | $13.87 | 2,276,700 | — | — |
| 2016-08-01 | $13.60 | $13.91 | 3,472,200 | — | — |
| 2016-07-29 | $13.64 | $13.95 | 2,372,300 | — | — |
| 2016-07-28 | $13.66 | $13.97 | 3,433,400 | — | — |
| 2016-07-27 | $13.80 | $14.11 | 3,567,400 | — | — |
| 2016-07-26 | $13.68 | $13.99 | 7,107,100 | — | — |
| 2016-07-25 | $13.11 | $13.40 | 4,032,400 | — | — |
| 2016-07-22 | $13.02 | $13.31 | 2,262,200 | — | — |
| 2016-07-21 | $13.09 | $13.38 | 3,785,600 | — | — |
| 2016-07-20 | $13.15 | $13.45 | 3,469,600 | — | — |
| 2016-07-19 | $13.00 | $13.29 | 1,925,800 | — | — |
| 2016-07-18 | $13.11 | $13.40 | 2,066,300 | — | — |
| 2016-07-15 | $13.24 | $13.54 | 2,620,800 | — | — |
| 2016-07-14 | $13.22 | $13.52 | 3,340,400 | — | — |
| 2016-07-13 | $13.09 | $13.38 | 4,280,900 | — | — |
| 2016-07-12 | $13.11 | $13.40 | 5,567,900 | — | — |
| 2016-07-11 | $12.92 | $13.21 | 4,219,900 | — | — |
| 2016-07-08 | $12.70 | $12.99 | 2,465,600 | — | — |
| 2016-07-07 | $12.45 | $12.73 | 2,759,500 | — | — |
| 2016-07-06 | $12.53 | $12.81 | 2,862,400 | — | — |
| 2016-07-05 | $12.30 | $12.58 | 1,726,200 | — | — |
| 2016-07-01 | $12.57 | $12.85 | 2,297,500 | — | — |
| 2016-06-30 | $12.54 | $12.82 | 2,299,500 | — | — |
| 2016-06-29 | $12.35 | $12.63 | 3,473,400 | — | — |
| 2016-06-28 | $12.11 | $12.38 | 3,209,900 | — | — |
| 2016-06-27 | $12.06 | $12.33 | 3,731,600 | — | — |
| 2016-06-24 | $12.63 | $12.91 | 5,486,300 | — | — |
| 2016-06-23 | $13.07 | $13.36 | 4,713,600 | — | — |
| 2016-06-22 | $13.01 | $13.30 | 2,551,000 | — | — |
| 2016-06-21 | $12.99 | $13.28 | 2,804,100 | — | — |
| 2016-06-20 | $12.96 | $13.25 | 3,578,400 | — | — |
| 2016-06-17 | $12.65 | $12.93 | 2,951,700 | — | — |
| 2016-06-16 | $12.70 | $12.99 | 1,987,300 | — | — |
| 2016-06-15 | $12.75 | $13.04 | 3,070,700 | — | — |
| 2016-06-14 | $12.73 | $13.02 | 5,876,000 | — | — |
| 2016-06-13 | $12.73 | $13.02 | 5,511,100 | — | — |
| 2016-06-10 | $13.25 | $13.50 | 2,498,100 | — | — |
| 2016-06-09 | $13.37 | $13.62 | 3,532,000 | — | — |
| 2016-06-08 | $13.47 | $13.72 | 2,387,100 | — | — |
| 2016-06-07 | $13.45 | $13.70 | 2,625,800 | — | — |
| 2016-06-06 | $13.40 | $13.65 | 1,915,700 | — | — |
| 2016-06-03 | $13.48 | $13.73 | 2,105,600 | — | — |
| 2016-06-02 | $13.43 | $13.68 | 1,982,000 | — | — |
| 2016-06-01 | $13.44 | $13.69 | 2,133,000 | — | — |
| 2016-05-31 | $13.40 | $13.65 | 2,680,500 | — | — |
| 2016-05-27 | $13.59 | $13.84 | 5,127,500 | — | — |
| 2016-05-26 | $13.28 | $13.53 | 3,683,000 | — | — |
| 2016-05-25 | $13.36 | $13.61 | 3,543,700 | — | — |
| 2016-05-24 | $13.30 | $13.55 | 4,055,600 | — | — |
| 2016-05-23 | $13.09 | $13.33 | 4,538,700 | — | — |
| 2016-05-20 | $13.32 | $13.57 | 4,233,000 | — | — |
| 2016-05-19 | $12.98 | $13.22 | 2,683,700 | — | — |
| 2016-05-18 | $13.10 | $13.34 | 3,488,600 | — | — |
| 2016-05-17 | $13.24 | $13.49 | 4,749,400 | — | — |
| 2016-05-16 | $13.36 | $13.61 | 2,007,500 | — | — |
| 2016-05-13 | $13.21 | $13.46 | 3,864,400 | — | — |
| 2016-05-12 | $13.39 | $13.64 | 5,597,200 | — | — |
| 2016-05-11 | $13.21 | $13.46 | 5,883,300 | — | — |
| 2016-05-10 | $13.13 | $13.37 | 3,739,100 | — | — |
| 2016-05-09 | $12.82 | $13.06 | 2,018,200 | — | — |
| 2016-05-06 | $12.69 | $12.93 | 2,930,900 | — | — |
| 2016-05-05 | $12.74 | $12.98 | 2,104,000 | — | — |
| 2016-05-04 | $12.72 | $12.96 | 2,438,800 | — | — |
| 2016-05-03 | $12.98 | $13.22 | 3,893,800 | — | — |
| 2016-05-02 | $13.22 | $13.47 | 2,973,200 | — | — |
| 2016-04-29 | $13.28 | $13.53 | 4,217,100 | — | — |
| 2016-04-28 | $13.22 | $13.47 | 5,748,700 | — | — |
| 2016-04-27 | $13.20 | $13.45 | 5,999,300 | — | — |
| 2016-04-26 | $13.05 | $13.29 | 10,883,200 | — | — |
| 2016-04-25 | $13.25 | $13.50 | 4,870,500 | — | — |
| 2016-04-22 | $13.66 | $13.91 | 3,043,800 | — | — |
| 2016-04-21 | $13.29 | $13.54 | 3,398,400 | — | — |
| 2016-04-20 | $13.45 | $13.70 | 6,033,600 | — | — |
| 2016-04-19 | $13.48 | $13.73 | 3,967,100 | — | — |
| 2016-04-18 | $13.36 | $13.61 | 2,738,400 | — | — |
| 2016-04-15 | $13.19 | $13.44 | 2,272,800 | — | — |
| 2016-04-14 | $12.96 | $13.20 | 2,783,600 | — | — |
| 2016-04-13 | $13.09 | $13.33 | 1,986,200 | — | — |
| 2016-04-12 | $12.93 | $13.17 | 1,793,800 | — | — |
| 2016-04-11 | $12.80 | $13.04 | 1,798,400 | — | — |
| 2016-04-08 | $12.80 | $13.04 | 2,320,400 | — | — |
| 2016-04-07 | $12.61 | $12.84 | 1,808,900 | — | — |
| 2016-04-06 | $12.75 | $12.99 | 2,129,800 | — | — |
| 2016-04-05 | $12.66 | $12.90 | 2,354,600 | — | — |
| 2016-04-04 | $12.95 | $13.19 | 2,203,200 | — | — |
| 2016-04-01 | $12.95 | $13.19 | 3,503,500 | — | — |
| 2016-03-31 | $12.85 | $13.09 | 5,390,200 | — | — |
| 2016-03-30 | $12.88 | $13.12 | 4,581,900 | — | — |
| 2016-03-29 | $12.99 | $13.23 | 2,967,500 | — | — |
| 2016-03-28 | $12.76 | $13.00 | 4,441,900 | — | — |
| 2016-03-24 | $12.86 | $13.10 | 2,728,600 | — | — |
| 2016-03-23 | $12.96 | $13.20 | 2,389,600 | — | — |
| 2016-03-22 | $13.10 | $13.34 | 3,276,400 | — | — |
| 2016-03-21 | $13.08 | $13.32 | 2,363,200 | — | — |
| 2016-03-18 | $13.11 | $13.35 | 3,994,900 | — | — |
| 2016-03-17 | $13.15 | $13.39 | 2,591,800 | — | — |
| 2016-03-16 | $12.91 | $13.15 | 2,113,800 | — | — |
| 2016-03-15 | $12.64 | $12.88 | 2,196,400 | — | — |
| 2016-03-14 | $12.82 | $13.06 | 2,304,800 | — | — |
| 2016-03-11 | $12.87 | $13.11 | 2,786,800 | — | — |
| 2016-03-10 | $12.61 | $12.79 | 4,452,400 | — | — |
| 2016-03-09 | $12.52 | $12.70 | 3,174,100 | — | — |
| 2016-03-08 | $12.34 | $12.52 | 3,883,900 | — | — |
| 2016-03-07 | $12.67 | $12.85 | 3,577,900 | — | — |
| 2016-03-04 | $12.76 | $12.95 | 3,995,400 | — | — |
| 2016-03-03 | $12.96 | $13.15 | 4,595,100 | — | — |
| 2016-03-02 | $12.80 | $12.99 | 5,555,400 | — | — |
| 2016-03-01 | $12.37 | $12.55 | 4,132,900 | — | — |
| 2016-02-29 | $12.33 | $12.51 | 3,488,400 | — | — |
| 2016-02-26 | $12.33 | $12.51 | 4,813,300 | — | — |
| 2016-02-25 | $12.14 | $12.32 | 3,581,000 | — | — |
| 2016-02-24 | $12.02 | $12.20 | 4,640,300 | — | — |
| 2016-02-23 | $11.75 | $11.92 | 5,799,000 | — | — |
| 2016-02-22 | $11.51 | $11.68 | 5,015,400 | — | — |
| 2016-02-19 | $11.19 | $11.35 | 7,700,500 | — | — |
| 2016-02-18 | $11.50 | $11.67 | 8,176,600 | — | — |
| 2016-02-17 | $11.67 | $11.84 | 5,492,700 | — | — |
| 2016-02-16 | $11.70 | $11.87 | 4,748,300 | — | — |
| 2016-02-12 | $11.62 | $11.79 | 6,884,000 | — | — |
| 2016-02-11 | $11.53 | $11.70 | 5,246,400 | — | — |
| 2016-02-10 | $11.89 | $12.06 | 9,378,600 | — | — |
| 2016-02-09 | $11.97 | $12.14 | 7,801,100 | — | — |
| 2016-02-08 | $11.15 | $11.31 | 4,483,600 | — | — |
| 2016-02-05 | $11.30 | $11.46 | 5,045,500 | — | — |
| 2016-02-04 | $11.43 | $11.60 | 3,114,100 | — | — |
| 2016-02-03 | $11.28 | $11.44 | 3,313,800 | — | — |
| 2016-02-02 | $11.24 | $11.40 | 3,235,600 | — | — |
| 2016-02-01 | $11.35 | $11.52 | 2,765,200 | — | — |
| 2016-01-29 | $11.36 | $11.53 | 8,635,400 | — | — |
| 2016-01-28 | $10.74 | $10.90 | 4,644,600 | — | — |
| 2016-01-27 | $10.89 | $11.05 | 8,148,400 | — | — |
| 2016-01-26 | $11.13 | $11.29 | 9,621,200 | — | — |
| 2016-01-25 | $11.01 | $11.17 | 16,185,100 | — | — |
| 2016-01-22 | $12.19 | $12.37 | 3,510,500 | — | — |
| 2016-01-21 | $11.74 | $11.91 | 2,971,800 | — | — |
| 2016-01-20 | $11.89 | $12.06 | 2,905,200 | — | — |
| 2016-01-19 | $11.99 | $12.16 | 3,763,100 | — | — |
| 2016-01-15 | $12.12 | $12.30 | 4,064,600 | — | — |
| 2016-01-14 | $12.09 | $12.27 | 4,304,200 | — | — |
| 2016-01-13 | $12.04 | $12.22 | 2,933,100 | — | — |
| 2016-01-12 | $12.20 | $12.38 | 3,639,500 | — | — |
| 2016-01-11 | $12.28 | $12.46 | 4,102,200 | — | — |
| 2016-01-08 | $12.13 | $12.31 | 3,084,000 | — | — |
| 2016-01-07 | $12.36 | $12.54 | 3,720,400 | — | — |
| 2016-01-06 | $12.62 | $12.80 | 2,884,300 | — | — |
| 2016-01-05 | $12.96 | $13.15 | 4,336,200 | — | — |
| 2016-01-04 | $12.83 | $13.02 | 4,097,500 | — | — |