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
- 2004-03-16 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 | $9.88 | $9.88 | 878,200 | — | — |
| 2016-12-29 | $9.94 | $9.94 | 1,476,600 | — | — |
| 2016-12-28 | $9.91 | $9.91 | 1,435,500 | — | — |
| 2016-12-27 | $10.31 | $10.31 | 891,600 | — | — |
| 2016-12-23 | $10.56 | $10.56 | 1,087,100 | — | — |
| 2016-12-22 | $10.22 | $10.22 | 1,101,200 | — | — |
| 2016-12-21 | $10.78 | $10.78 | 851,100 | — | — |
| 2016-12-20 | $11.31 | $11.31 | 1,055,100 | — | — |
| 2016-12-19 | $11.34 | $11.34 | 1,076,500 | — | — |
| 2016-12-16 | $11.66 | $11.66 | 2,426,800 | — | — |
| 2016-12-15 | $11.25 | $11.25 | 1,312,300 | — | — |
| 2016-12-14 | $10.98 | $10.98 | 919,000 | — | — |
| 2016-12-13 | $11.01 | $11.01 | 992,500 | — | — |
| 2016-12-12 | $11.26 | $11.26 | 913,700 | — | — |
| 2016-12-09 | $11.53 | $11.53 | 1,043,300 | — | — |
| 2016-12-08 | $11.63 | $11.63 | 1,248,200 | — | — |
| 2016-12-07 | $11.31 | $11.31 | 1,722,700 | — | — |
| 2016-12-06 | $11.88 | $11.88 | 1,331,500 | — | — |
| 2016-12-05 | $11.82 | $11.82 | 1,041,300 | — | — |
| 2016-12-02 | $11.37 | $11.37 | 886,100 | — | — |
| 2016-12-01 | $11.23 | $11.23 | 1,618,100 | — | — |
| 2016-11-30 | $11.81 | $11.81 | 825,700 | — | — |
| 2016-11-29 | $12.07 | $12.07 | 1,669,200 | — | — |
| 2016-11-28 | $11.86 | $11.86 | 1,620,300 | — | — |
| 2016-11-25 | $12.99 | $12.99 | 800,300 | — | — |
| 2016-11-23 | $12.65 | $12.65 | 1,478,300 | — | — |
| 2016-11-22 | $12.66 | $12.66 | 1,445,900 | — | — |
| 2016-11-21 | $12.64 | $12.64 | 1,512,500 | — | — |
| 2016-11-18 | $12.83 | $12.83 | 1,636,900 | — | — |
| 2016-11-17 | $12.98 | $12.98 | 2,255,800 | — | — |
| 2016-11-16 | $12.99 | $12.99 | 2,126,600 | — | — |
| 2016-11-15 | $14.23 | $14.23 | 3,476,500 | — | — |
| 2016-11-14 | $13.83 | $13.83 | 2,819,800 | — | — |
| 2016-11-11 | $12.58 | $12.58 | 2,703,800 | — | — |
| 2016-11-10 | $12.15 | $12.15 | 4,160,100 | — | — |
| 2016-11-09 | $11.42 | $11.42 | 3,835,700 | — | — |
| 2016-11-08 | $9.66 | $9.66 | 2,735,000 | — | — |
| 2016-11-07 | $8.87 | $8.87 | 2,139,400 | — | — |
| 2016-11-04 | $8.46 | $8.46 | 1,734,500 | — | — |
| 2016-11-03 | $8.46 | $8.46 | 2,775,800 | — | — |
| 2016-11-02 | $8.32 | $8.32 | 1,628,100 | — | — |
| 2016-11-01 | $8.46 | $8.46 | 1,470,800 | — | — |
| 2016-10-31 | $8.63 | $8.63 | 1,404,600 | — | — |
| 2016-10-28 | $8.76 | $8.76 | 1,918,700 | — | — |
| 2016-10-27 | $8.90 | $8.90 | 1,565,900 | — | — |
| 2016-10-26 | $9.02 | $9.02 | 1,356,900 | — | — |
| 2016-10-25 | $9.06 | $9.06 | 1,137,000 | — | — |
| 2016-10-24 | $9.19 | $9.19 | 1,297,900 | — | — |
| 2016-10-21 | $9.40 | $9.40 | 1,875,600 | — | — |
| 2016-10-20 | $9.60 | $9.60 | 1,736,100 | — | — |
| 2016-10-19 | $9.31 | $9.31 | 1,280,600 | — | — |
| 2016-10-18 | $9.70 | $9.70 | 1,043,000 | — | — |
| 2016-10-17 | $9.71 | $9.71 | 1,890,100 | — | — |
| 2016-10-14 | $10.06 | $10.06 | 2,223,300 | — | — |
| 2016-10-13 | $10.51 | $10.51 | 1,805,300 | — | — |
| 2016-10-12 | $10.88 | $10.88 | 1,380,000 | — | — |
| 2016-10-11 | $11.58 | $11.58 | 1,459,900 | — | — |
| 2016-10-10 | $12.17 | $12.17 | 767,600 | — | — |
| 2016-10-07 | $11.92 | $11.92 | 1,035,400 | — | — |
| 2016-10-06 | $12.12 | $12.12 | 1,787,300 | — | — |
| 2016-10-05 | $12.31 | $12.31 | 1,342,200 | — | — |
| 2016-10-04 | $11.86 | $11.86 | 1,105,800 | — | — |
| 2016-10-03 | $12.24 | $12.24 | 1,283,400 | — | — |
| 2016-09-30 | $12.08 | $12.08 | 1,977,200 | — | — |
| 2016-09-29 | $11.90 | $11.90 | 1,242,500 | — | — |
| 2016-09-28 | $12.41 | $12.41 | 1,220,500 | — | — |
| 2016-09-27 | $12.51 | $12.51 | 1,227,800 | — | — |
| 2016-09-26 | $11.98 | $11.98 | 883,000 | — | — |
| 2016-09-23 | $12.09 | $12.09 | 1,568,200 | — | — |
| 2016-09-22 | $12.40 | $12.40 | 1,376,000 | — | — |
| 2016-09-21 | $12.43 | $12.43 | 1,601,800 | — | — |
| 2016-09-20 | $12.50 | $12.50 | 2,127,200 | — | — |
| 2016-09-19 | $12.08 | $12.08 | 1,647,900 | — | — |
| 2016-09-16 | $11.98 | $11.98 | 4,049,500 | — | — |
| 2016-09-15 | $11.10 | $11.10 | 1,269,300 | — | — |
| 2016-09-14 | $11.05 | $11.05 | 1,401,500 | — | — |
| 2016-09-13 | $10.76 | $10.76 | 1,259,100 | — | — |
| 2016-09-12 | $10.98 | $10.98 | 1,807,500 | — | — |
| 2016-09-09 | $10.06 | $10.06 | 1,498,400 | — | — |
| 2016-09-08 | $10.72 | $10.72 | 1,240,000 | — | — |
| 2016-09-07 | $10.58 | $10.58 | 1,018,700 | — | — |
| 2016-09-06 | $10.30 | $10.30 | 1,524,300 | — | — |
| 2016-09-02 | $9.85 | $9.85 | 825,300 | — | — |
| 2016-09-01 | $9.97 | $9.97 | 928,400 | — | — |
| 2016-08-31 | $9.80 | $9.80 | 915,400 | — | — |
| 2016-08-30 | $9.88 | $9.88 | 837,600 | — | — |
| 2016-08-29 | $9.80 | $9.80 | 937,800 | — | — |
| 2016-08-26 | $9.82 | $9.82 | 1,340,300 | — | — |
| 2016-08-25 | $9.55 | $9.55 | 1,749,900 | — | — |
| 2016-08-24 | $9.42 | $9.42 | 1,604,200 | — | — |
| 2016-08-23 | $10.10 | $10.10 | 1,113,500 | — | — |
| 2016-08-22 | $10.30 | $10.30 | 843,200 | — | — |
| 2016-08-19 | $9.98 | $9.98 | 702,900 | — | — |
| 2016-08-18 | $10.00 | $10.00 | 729,100 | — | — |
| 2016-08-17 | $9.85 | $9.85 | 648,800 | — | — |
| 2016-08-16 | $9.96 | $9.96 | 1,077,600 | — | — |
| 2016-08-15 | $10.41 | $10.41 | 833,000 | — | — |
| 2016-08-12 | $10.25 | $10.25 | 663,800 | — | — |
| 2016-08-11 | $10.16 | $10.16 | 1,267,800 | — | — |
| 2016-08-10 | $10.05 | $10.05 | 1,550,700 | — | — |
| 2016-08-09 | $10.40 | $10.40 | 1,245,800 | — | — |
| 2016-08-08 | $10.09 | $10.09 | 908,400 | — | — |
| 2016-08-05 | $10.49 | $10.49 | 711,900 | — | — |
| 2016-08-04 | $10.19 | $10.19 | 1,054,500 | — | — |
| 2016-08-03 | $10.39 | $10.39 | 1,032,000 | — | — |
| 2016-08-02 | $10.03 | $10.03 | 1,285,300 | — | — |
| 2016-08-01 | $10.30 | $10.30 | 1,459,000 | — | — |
| 2016-07-29 | $9.94 | $9.94 | 1,074,200 | — | — |
| 2016-07-28 | $9.77 | $9.77 | 845,300 | — | — |
| 2016-07-27 | $9.93 | $9.93 | 1,261,700 | — | — |
| 2016-07-26 | $9.52 | $9.52 | 1,143,800 | — | — |
| 2016-07-25 | $9.29 | $9.29 | 708,500 | — | — |
| 2016-07-22 | $9.24 | $9.24 | 1,109,000 | — | — |
| 2016-07-21 | $9.35 | $9.35 | 1,795,600 | — | — |
| 2016-07-20 | $9.29 | $9.29 | 1,445,100 | — | — |
| 2016-07-19 | $8.71 | $8.71 | 1,031,500 | — | — |
| 2016-07-18 | $8.99 | $8.99 | 799,600 | — | — |
| 2016-07-15 | $8.87 | $8.87 | 1,043,100 | — | — |
| 2016-07-14 | $8.64 | $8.64 | 1,014,200 | — | — |
| 2016-07-13 | $8.55 | $8.55 | 1,579,600 | — | — |
| 2016-07-12 | $9.11 | $9.11 | 1,364,400 | — | — |
| 2016-07-11 | $9.08 | $9.08 | 1,870,300 | — | — |
| 2016-07-08 | $9.11 | $9.11 | 1,381,300 | — | — |
| 2016-07-07 | $9.11 | $9.11 | 982,100 | — | — |
| 2016-07-06 | $8.88 | $8.88 | 1,233,700 | — | — |
| 2016-07-05 | $8.56 | $8.56 | 1,196,500 | — | — |
| 2016-07-01 | $9.13 | $9.13 | 1,216,200 | — | — |
| 2016-06-30 | $8.63 | $8.63 | 1,279,200 | — | — |
| 2016-06-29 | $8.43 | $8.43 | 1,186,900 | — | — |
| 2016-06-28 | $8.17 | $8.17 | 1,475,800 | — | — |
| 2016-06-27 | $7.78 | $7.78 | 2,584,100 | — | — |
| 2016-06-24 | $8.44 | $8.44 | 2,171,400 | — | — |
| 2016-06-23 | $9.19 | $9.19 | 1,431,800 | — | — |
| 2016-06-22 | $8.63 | $8.63 | 1,133,000 | — | — |
| 2016-06-21 | $8.60 | $8.60 | 1,253,800 | — | — |
| 2016-06-20 | $8.70 | $8.70 | 1,355,800 | — | — |
| 2016-06-17 | $8.52 | $8.52 | 2,058,400 | — | — |
| 2016-06-16 | $9.07 | $9.07 | 1,270,900 | — | — |
| 2016-06-15 | $9.05 | $9.05 | 1,172,300 | — | — |
| 2016-06-14 | $8.88 | $8.88 | 1,446,700 | — | — |
| 2016-06-13 | $8.67 | $8.67 | 1,494,400 | — | — |
| 2016-06-10 | $8.75 | $8.75 | 1,586,900 | — | — |
| 2016-06-09 | $8.97 | $8.97 | 1,660,600 | — | — |
| 2016-06-08 | $9.21 | $9.21 | 1,291,400 | — | — |
| 2016-06-07 | $9.17 | $9.17 | 1,538,900 | — | — |
| 2016-06-06 | $9.50 | $9.50 | 2,551,100 | — | — |
| 2016-06-03 | $9.63 | $9.63 | 2,235,200 | — | — |
| 2016-06-02 | $10.39 | $10.39 | 1,941,200 | — | — |
| 2016-06-01 | $9.96 | $9.96 | 2,173,200 | — | — |
| 2016-05-31 | $10.06 | $10.06 | 2,008,600 | — | — |
| 2016-05-27 | $10.00 | $10.00 | 638,800 | — | — |
| 2016-05-26 | $9.89 | $9.89 | 1,082,500 | — | — |
| 2016-05-25 | $10.07 | $10.07 | 1,217,800 | — | — |
| 2016-05-24 | $9.70 | $9.70 | 1,481,000 | — | — |
| 2016-05-23 | $9.32 | $9.32 | 1,020,300 | — | — |
| 2016-05-20 | $9.15 | $9.15 | 1,254,600 | — | — |
| 2016-05-19 | $8.91 | $8.91 | 960,300 | — | — |
| 2016-05-18 | $9.07 | $9.07 | 1,092,100 | — | — |
| 2016-05-17 | $8.83 | $8.83 | 1,329,100 | — | — |
| 2016-05-16 | $9.08 | $9.08 | 1,545,200 | — | — |
| 2016-05-13 | $8.74 | $8.74 | 1,254,600 | — | — |
| 2016-05-12 | $8.57 | $8.57 | 1,861,400 | — | — |
| 2016-05-11 | $8.63 | $8.63 | 2,720,800 | — | — |
| 2016-05-10 | $9.85 | $9.85 | 2,597,800 | — | — |
| 2016-05-09 | $9.72 | $9.72 | 1,496,900 | — | — |
| 2016-05-06 | $9.50 | $9.50 | 1,337,200 | — | — |
| 2016-05-05 | $9.63 | $9.63 | 1,000,900 | — | — |
| 2016-05-04 | $9.90 | $9.90 | 1,558,700 | — | — |
| 2016-05-03 | $10.22 | $10.22 | 1,246,100 | — | — |
| 2016-05-02 | $10.85 | $10.85 | 1,294,300 | — | — |
| 2016-04-29 | $10.55 | $10.55 | 1,238,600 | — | — |
| 2016-04-28 | $10.84 | $10.84 | 1,277,900 | — | — |
| 2016-04-27 | $10.95 | $10.95 | 1,593,500 | — | — |
| 2016-04-26 | $11.22 | $11.22 | 1,750,400 | — | — |
| 2016-04-25 | $11.92 | $11.92 | 1,009,000 | — | — |
| 2016-04-22 | $11.99 | $11.99 | 1,080,400 | — | — |
| 2016-04-21 | $12.05 | $12.05 | 1,329,500 | — | — |
| 2016-04-20 | $11.90 | $11.90 | 1,422,800 | — | — |
| 2016-04-19 | $11.72 | $11.72 | 1,990,700 | — | — |
| 2016-04-18 | $12.00 | $12.00 | 1,395,700 | — | — |
| 2016-04-15 | $11.97 | $11.97 | 1,463,500 | — | — |
| 2016-04-14 | $11.82 | $11.82 | 1,410,300 | — | — |
| 2016-04-13 | $11.76 | $11.76 | 1,454,100 | — | — |
| 2016-04-12 | $11.02 | $11.02 | 1,174,300 | — | — |
| 2016-04-11 | $10.84 | $10.84 | 1,360,100 | — | — |
| 2016-04-08 | $11.00 | $11.00 | 1,728,000 | — | — |
| 2016-04-07 | $11.03 | $11.03 | 2,723,800 | — | — |
| 2016-04-06 | $11.04 | $11.04 | 2,253,000 | — | — |
| 2016-04-05 | $10.03 | $10.03 | 1,412,900 | — | — |
| 2016-04-04 | $10.13 | $10.13 | 2,321,000 | — | — |
| 2016-04-01 | $9.75 | $9.75 | 1,445,000 | — | — |
| 2016-03-31 | $9.47 | $9.47 | 2,030,200 | — | — |
| 2016-03-30 | $9.26 | $9.26 | 2,455,500 | — | — |
| 2016-03-29 | $8.93 | $8.93 | 2,064,100 | — | — |
| 2016-03-28 | $8.66 | $8.66 | 1,246,500 | — | — |
| 2016-03-24 | $8.87 | $8.87 | 1,149,400 | — | — |
| 2016-03-23 | $8.93 | $8.93 | 2,031,500 | — | — |
| 2016-03-22 | $9.31 | $9.31 | 1,711,700 | — | — |
| 2016-03-21 | $9.08 | $9.08 | 2,406,000 | — | — |
| 2016-03-18 | $8.39 | $8.39 | 2,818,100 | — | — |
| 2016-03-17 | $8.10 | $8.10 | 2,244,400 | — | — |
| 2016-03-16 | $8.06 | $8.06 | 2,036,500 | — | — |
| 2016-03-15 | $8.42 | $8.42 | 1,731,700 | — | — |
| 2016-03-14 | $9.32 | $9.32 | 1,532,900 | — | — |
| 2016-03-11 | $9.03 | $9.03 | 2,305,100 | — | — |
| 2016-03-10 | $8.53 | $8.53 | 2,206,800 | — | — |
| 2016-03-09 | $8.96 | $8.96 | 2,806,400 | — | — |
| 2016-03-08 | $8.83 | $8.83 | 1,844,100 | — | — |
| 2016-03-07 | $9.57 | $9.57 | 2,503,700 | — | — |
| 2016-03-04 | $9.59 | $9.59 | 1,851,600 | — | — |
| 2016-03-03 | $9.47 | $9.47 | 1,919,000 | — | — |
| 2016-03-02 | $9.44 | $9.44 | 3,942,800 | — | — |
| 2016-03-01 | $8.74 | $8.74 | 5,332,400 | — | — |
| 2016-02-29 | $8.13 | $8.13 | 1,960,000 | — | — |
| 2016-02-26 | $8.25 | $8.25 | 1,667,400 | — | — |
| 2016-02-25 | $7.81 | $7.81 | 1,324,200 | — | — |
| 2016-02-24 | $7.91 | $7.91 | 1,320,100 | — | — |
| 2016-02-23 | $7.76 | $7.76 | 1,253,600 | — | — |
| 2016-02-22 | $8.19 | $8.19 | 1,328,900 | — | — |
| 2016-02-19 | $8.30 | $8.30 | 1,176,800 | — | — |
| 2016-02-18 | $8.06 | $8.06 | 1,628,700 | — | — |
| 2016-02-17 | $8.59 | $8.59 | 2,510,900 | — | — |
| 2016-02-16 | $7.86 | $7.86 | 1,751,600 | — | — |
| 2016-02-12 | $7.54 | $7.54 | 2,369,600 | — | — |
| 2016-02-11 | $7.43 | $7.43 | 2,101,900 | — | — |
| 2016-02-10 | $7.17 | $7.17 | 1,477,300 | — | — |
| 2016-02-09 | $7.28 | $7.28 | 1,366,200 | — | — |
| 2016-02-08 | $7.32 | $7.32 | 1,920,000 | — | — |
| 2016-02-05 | $7.90 | $7.90 | 2,040,400 | — | — |
| 2016-02-04 | $8.27 | $8.27 | 1,677,200 | — | — |
| 2016-02-03 | $8.11 | $8.11 | 2,210,500 | — | — |
| 2016-02-02 | $8.11 | $8.11 | 2,209,200 | — | — |
| 2016-02-01 | $8.71 | $8.71 | 1,936,700 | — | — |
| 2016-01-29 | $8.80 | $8.80 | 2,249,100 | — | — |
| 2016-01-28 | $8.56 | $8.56 | 1,675,200 | — | — |
| 2016-01-27 | $8.88 | $8.88 | 2,093,100 | — | — |
| 2016-01-26 | $9.59 | $9.59 | 1,371,000 | — | — |
| 2016-01-25 | $9.83 | $9.83 | 1,957,100 | — | — |
| 2016-01-22 | $10.38 | $10.38 | 1,509,500 | — | — |
| 2016-01-21 | $9.80 | $9.80 | 1,715,000 | — | — |
| 2016-01-20 | $9.75 | $9.75 | 3,610,300 | — | — |
| 2016-01-19 | $9.14 | $9.14 | 2,433,100 | — | — |
| 2016-01-15 | $10.10 | $10.10 | 1,750,200 | — | — |
| 2016-01-14 | $10.21 | $10.21 | 3,389,200 | — | — |
| 2016-01-13 | $10.06 | $10.06 | 3,346,100 | — | — |
| 2016-01-12 | $12.22 | $12.22 | 2,055,500 | — | — |
| 2016-01-11 | $12.37 | $12.37 | 3,714,200 | — | — |
| 2016-01-08 | $14.85 | $14.85 | 1,107,400 | — | — |
| 2016-01-07 | $15.00 | $15.00 | 1,324,100 | — | — |
| 2016-01-06 | $15.77 | $15.77 | 1,101,200 | — | — |
| 2016-01-05 | $16.39 | $16.39 | 880,900 | — | — |
| 2016-01-04 | $16.64 | $16.64 | 1,083,600 | — | — |