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
- 2007-05-04 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 | $9.13 | $11.22 | 1,039,600 | — | — |
| 2016-12-29 | $9.05 | $11.13 | 1,599,600 | — | — |
| 2016-12-28 | $9.22 | $11.33 | 1,183,200 | — | — |
| 2016-12-27 | $9.39 | $11.54 | 837,600 | — | — |
| 2016-12-23 | $9.40 | $11.55 | 1,204,400 | — | — |
| 2016-12-22 | $9.41 | $11.57 | 1,194,000 | — | — |
| 2016-12-21 | $9.46 | $11.63 | 1,474,000 | — | — |
| 2016-12-20 | $9.54 | $11.73 | 1,506,800 | — | — |
| 2016-12-19 | $9.52 | $11.71 | 1,784,000 | — | — |
| 2016-12-16 | $9.50 | $11.67 | 6,976,000 | — | — |
| 2016-12-15 | $9.73 | $11.97 | 1,574,400 | — | — |
| 2016-12-14 | $9.73 | $11.96 | 1,614,000 | — | — |
| 2016-12-13 | $9.68 | $11.90 | 1,517,200 | — | — |
| 2016-12-12 | $9.77 | $12.01 | 1,724,000 | — | — |
| 2016-12-09 | $9.90 | $12.17 | 1,532,400 | — | — |
| 2016-12-08 | $9.80 | $12.05 | 2,282,800 | — | — |
| 2016-12-07 | $9.63 | $11.83 | 1,808,400 | — | — |
| 2016-12-06 | $9.51 | $11.69 | 1,656,800 | — | — |
| 2016-12-05 | $9.37 | $11.52 | 1,885,200 | — | — |
| 2016-12-02 | $9.30 | $11.43 | 2,792,000 | — | — |
| 2016-12-01 | $9.23 | $11.35 | 1,738,000 | — | — |
| 2016-11-30 | $9.18 | $11.29 | 1,723,600 | — | — |
| 2016-11-29 | $9.18 | $11.28 | 1,261,600 | — | — |
| 2016-11-28 | $9.19 | $11.27 | 1,634,400 | — | — |
| 2016-11-25 | $9.44 | $11.58 | 931,600 | — | — |
| 2016-11-23 | $9.49 | $11.64 | 1,667,600 | — | — |
| 2016-11-22 | $9.43 | $11.57 | 1,088,000 | — | — |
| 2016-11-21 | $9.46 | $11.60 | 1,120,000 | — | — |
| 2016-11-18 | $9.51 | $11.66 | 1,482,800 | — | — |
| 2016-11-17 | $9.60 | $11.77 | 959,600 | — | — |
| 2016-11-16 | $9.50 | $11.65 | 2,711,600 | — | — |
| 2016-11-15 | $9.53 | $11.68 | 2,057,200 | — | — |
| 2016-11-14 | $9.52 | $11.67 | 2,636,800 | — | — |
| 2016-11-11 | $9.22 | $11.31 | 2,806,000 | — | — |
| 2016-11-10 | $9.07 | $11.12 | 3,979,600 | — | — |
| 2016-11-09 | $8.62 | $10.57 | 2,184,400 | — | — |
| 2016-11-08 | $8.31 | $10.19 | 931,600 | — | — |
| 2016-11-07 | $8.31 | $10.18 | 1,189,600 | — | — |
| 2016-11-04 | $8.06 | $9.88 | 973,600 | — | — |
| 2016-11-03 | $8.05 | $9.86 | 895,200 | — | — |
| 2016-11-02 | $8.07 | $9.90 | 1,504,000 | — | — |
| 2016-11-01 | $8.16 | $10.01 | 1,669,600 | — | — |
| 2016-10-31 | $8.30 | $10.17 | 1,625,200 | — | — |
| 2016-10-28 | $8.34 | $10.22 | 1,325,200 | — | — |
| 2016-10-27 | $8.34 | $10.22 | 991,200 | — | — |
| 2016-10-26 | $8.36 | $10.25 | 2,123,200 | — | — |
| 2016-10-25 | $8.41 | $10.31 | 1,560,000 | — | — |
| 2016-10-24 | $8.50 | $10.43 | 1,156,000 | — | — |
| 2016-10-21 | $8.54 | $10.47 | 1,707,600 | — | — |
| 2016-10-20 | $8.51 | $10.43 | 2,190,400 | — | — |
| 2016-10-19 | $8.60 | $10.55 | 3,805,600 | — | — |
| 2016-10-18 | $8.92 | $10.94 | 2,048,000 | — | — |
| 2016-10-17 | $8.80 | $10.79 | 1,330,000 | — | — |
| 2016-10-14 | $8.98 | $11.01 | 1,135,200 | — | — |
| 2016-10-13 | $9.03 | $11.07 | 1,151,600 | — | — |
| 2016-10-12 | $9.17 | $11.24 | 1,629,600 | — | — |
| 2016-10-11 | $9.20 | $11.28 | 993,600 | — | — |
| 2016-10-10 | $9.32 | $11.42 | 677,200 | — | — |
| 2016-10-07 | $9.27 | $11.36 | 1,052,000 | — | — |
| 2016-10-06 | $9.31 | $11.41 | 1,250,400 | — | — |
| 2016-10-05 | $9.35 | $11.47 | 2,899,600 | — | — |
| 2016-10-04 | $9.07 | $11.12 | 1,967,200 | — | — |
| 2016-10-03 | $8.91 | $10.92 | 2,124,800 | — | — |
| 2016-09-30 | $8.82 | $10.81 | 2,111,200 | — | — |
| 2016-09-29 | $8.77 | $10.75 | 1,608,000 | — | — |
| 2016-09-28 | $8.95 | $10.97 | 949,600 | — | — |
| 2016-09-27 | $8.86 | $10.87 | 809,600 | — | — |
| 2016-09-26 | $8.84 | $10.84 | 1,021,200 | — | — |
| 2016-09-23 | $9.06 | $11.10 | 1,305,200 | — | — |
| 2016-09-22 | $9.10 | $11.15 | 1,105,600 | — | — |
| 2016-09-21 | $9.01 | $11.05 | 1,980,400 | — | — |
| 2016-09-20 | $8.91 | $10.93 | 1,077,200 | — | — |
| 2016-09-19 | $8.90 | $10.92 | 1,551,600 | — | — |
| 2016-09-16 | $8.79 | $10.78 | 5,334,800 | — | — |
| 2016-09-15 | $8.90 | $10.91 | 1,382,400 | — | — |
| 2016-09-14 | $8.79 | $10.78 | 1,484,000 | — | — |
| 2016-09-13 | $8.77 | $10.75 | 1,333,600 | — | — |
| 2016-09-12 | $8.95 | $10.97 | 1,372,400 | — | — |
| 2016-09-09 | $8.83 | $10.83 | 1,789,200 | — | — |
| 2016-09-08 | $8.88 | $10.89 | 1,681,200 | — | — |
| 2016-09-07 | $8.85 | $10.85 | 1,767,600 | — | — |
| 2016-09-06 | $8.80 | $10.78 | 1,707,600 | — | — |
| 2016-09-02 | $8.83 | $10.83 | 1,588,400 | — | — |
| 2016-09-01 | $8.79 | $10.77 | 1,855,600 | — | — |
| 2016-08-31 | $8.97 | $11.00 | 1,883,600 | — | — |
| 2016-08-30 | $9.05 | $11.09 | 1,429,200 | — | — |
| 2016-08-29 | $8.97 | $10.97 | 2,296,400 | — | — |
| 2016-08-26 | $8.83 | $10.79 | 1,538,800 | — | — |
| 2016-08-25 | $8.66 | $10.59 | 1,910,000 | — | — |
| 2016-08-24 | $8.77 | $10.72 | 991,200 | — | — |
| 2016-08-23 | $8.80 | $10.76 | 957,200 | — | — |
| 2016-08-22 | $8.74 | $10.68 | 1,706,400 | — | — |
| 2016-08-19 | $8.80 | $10.76 | 3,374,400 | — | — |
| 2016-08-18 | $8.81 | $10.78 | 1,636,400 | — | — |
| 2016-08-17 | $8.85 | $10.82 | 1,514,000 | — | — |
| 2016-08-16 | $8.87 | $10.85 | 1,641,600 | — | — |
| 2016-08-15 | $8.97 | $10.97 | 1,232,800 | — | — |
| 2016-08-12 | $8.88 | $10.86 | 1,060,000 | — | — |
| 2016-08-11 | $8.82 | $10.78 | 906,800 | — | — |
| 2016-08-10 | $8.75 | $10.69 | 1,234,800 | — | — |
| 2016-08-09 | $8.87 | $10.85 | 1,613,600 | — | — |
| 2016-08-08 | $8.95 | $10.95 | 1,799,200 | — | — |
| 2016-08-05 | $9.03 | $11.04 | 3,397,200 | — | — |
| 2016-08-04 | $8.71 | $10.64 | 818,800 | — | — |
| 2016-08-03 | $8.71 | $10.64 | 1,037,600 | — | — |
| 2016-08-02 | $8.56 | $10.47 | 1,276,000 | — | — |
| 2016-08-01 | $8.78 | $10.74 | 1,639,200 | — | — |
| 2016-07-29 | $8.71 | $10.65 | 1,652,800 | — | — |
| 2016-07-28 | $8.79 | $10.74 | 1,539,600 | — | — |
| 2016-07-27 | $8.75 | $10.70 | 2,968,000 | — | — |
| 2016-07-26 | $8.69 | $10.62 | 2,752,000 | — | — |
| 2016-07-25 | $8.69 | $10.63 | 1,303,600 | — | — |
| 2016-07-22 | $8.72 | $10.66 | 4,422,800 | — | — |
| 2016-07-21 | $8.63 | $10.55 | 4,382,400 | — | — |
| 2016-07-20 | $8.69 | $10.63 | 8,170,000 | — | — |
| 2016-07-19 | $9.33 | $11.40 | 2,622,800 | — | — |
| 2016-07-18 | $9.23 | $11.29 | 1,826,000 | — | — |
| 2016-07-15 | $9.19 | $11.23 | 2,000,800 | — | — |
| 2016-07-14 | $9.13 | $11.17 | 1,118,400 | — | — |
| 2016-07-13 | $9.08 | $11.11 | 1,990,400 | — | — |
| 2016-07-12 | $9.17 | $11.22 | 2,669,200 | — | — |
| 2016-07-11 | $8.97 | $10.97 | 1,955,600 | — | — |
| 2016-07-08 | $8.85 | $10.82 | 1,676,400 | — | — |
| 2016-07-07 | $8.71 | $10.65 | 2,751,600 | — | — |
| 2016-07-06 | $8.52 | $10.42 | 2,250,000 | — | — |
| 2016-07-05 | $8.51 | $10.41 | 2,769,200 | — | — |
| 2016-07-01 | $8.76 | $10.71 | 2,136,400 | — | — |
| 2016-06-30 | $8.85 | $10.82 | 3,681,200 | — | — |
| 2016-06-29 | $8.82 | $10.78 | 2,032,000 | — | — |
| 2016-06-28 | $8.58 | $10.49 | 3,086,400 | — | — |
| 2016-06-27 | $8.45 | $10.33 | 5,748,000 | — | — |
| 2016-06-24 | $8.89 | $10.87 | 6,760,000 | — | — |
| 2016-06-23 | $9.41 | $11.50 | 1,466,800 | — | — |
| 2016-06-22 | $9.17 | $11.21 | 1,972,800 | — | — |
| 2016-06-21 | $9.09 | $11.11 | 1,172,800 | — | — |
| 2016-06-20 | $9.17 | $11.22 | 1,355,600 | — | — |
| 2016-06-17 | $9.11 | $11.13 | 1,628,400 | — | — |
| 2016-06-16 | $9.18 | $11.22 | 2,602,400 | — | — |
| 2016-06-15 | $9.32 | $11.39 | 2,872,400 | — | — |
| 2016-06-14 | $9.23 | $11.28 | 2,581,200 | — | — |
| 2016-06-13 | $9.46 | $11.56 | 1,570,000 | — | — |
| 2016-06-10 | $9.76 | $11.93 | 5,356,000 | — | — |
| 2016-06-09 | $10.00 | $12.22 | 3,935,600 | — | — |
| 2016-06-08 | $10.06 | $12.30 | 6,420,400 | — | — |
| 2016-06-07 | $10.06 | $12.29 | 2,458,400 | — | — |
| 2016-06-06 | $10.05 | $12.28 | 5,141,600 | — | — |
| 2016-06-03 | $9.80 | $11.98 | 4,400,800 | — | — |
| 2016-06-02 | $10.03 | $12.26 | 7,254,000 | — | — |
| 2016-06-01 | $10.00 | $12.22 | 4,051,200 | — | — |
| 2016-05-31 | $10.05 | $12.28 | 4,088,800 | — | — |
| 2016-05-27 | $10.00 | $12.23 | 13,742,400 | — | — |
| 2016-05-26 | $9.86 | $12.03 | 1,700,800 | — | — |
| 2016-05-25 | $9.95 | $12.13 | 4,020,400 | — | — |
| 2016-05-24 | $9.75 | $11.89 | 2,131,600 | — | — |
| 2016-05-23 | $9.41 | $11.48 | 1,863,600 | — | — |
| 2016-05-20 | $9.41 | $11.48 | 1,816,400 | — | — |
| 2016-05-19 | $9.18 | $11.20 | 1,312,400 | — | — |
| 2016-05-18 | $9.35 | $11.40 | 3,237,200 | — | — |
| 2016-05-17 | $8.98 | $10.95 | 1,438,800 | — | — |
| 2016-05-16 | $8.97 | $10.94 | 1,280,800 | — | — |
| 2016-05-13 | $8.99 | $10.96 | 1,526,400 | — | — |
| 2016-05-12 | $9.21 | $11.23 | 1,676,800 | — | — |
| 2016-05-11 | $9.24 | $11.27 | 829,600 | — | — |
| 2016-05-10 | $9.33 | $11.38 | 978,800 | — | — |
| 2016-05-09 | $9.21 | $11.23 | 1,032,000 | — | — |
| 2016-05-06 | $9.23 | $11.26 | 1,341,600 | — | — |
| 2016-05-05 | $9.19 | $11.21 | 849,600 | — | — |
| 2016-05-04 | $9.23 | $11.26 | 1,254,800 | — | — |
| 2016-05-03 | $9.41 | $11.48 | 1,098,000 | — | — |
| 2016-05-02 | $9.69 | $11.82 | 1,880,400 | — | — |
| 2016-04-29 | $9.50 | $11.59 | 1,582,400 | — | — |
| 2016-04-28 | $9.65 | $11.77 | 1,496,800 | — | — |
| 2016-04-27 | $9.94 | $12.13 | 950,800 | — | — |
| 2016-04-26 | $10.00 | $12.19 | 2,438,800 | — | — |
| 2016-04-25 | $9.87 | $12.03 | 1,508,400 | — | — |
| 2016-04-22 | $10.04 | $12.25 | 2,773,600 | — | — |
| 2016-04-21 | $10.01 | $12.21 | 2,321,600 | — | — |
| 2016-04-20 | $10.06 | $12.27 | 4,023,200 | — | — |
| 2016-04-19 | $9.99 | $12.18 | 3,011,200 | — | — |
| 2016-04-18 | $10.04 | $12.25 | 2,475,200 | — | — |
| 2016-04-15 | $9.85 | $12.01 | 1,500,800 | — | — |
| 2016-04-14 | $9.90 | $12.07 | 1,897,600 | — | — |
| 2016-04-13 | $10.01 | $12.21 | 2,941,600 | — | — |
| 2016-04-12 | $9.64 | $11.76 | 1,397,600 | — | — |
| 2016-04-11 | $9.54 | $11.63 | 1,676,400 | — | — |
| 2016-04-08 | $9.41 | $11.47 | 1,293,200 | — | — |
| 2016-04-07 | $9.46 | $11.54 | 2,450,400 | — | — |
| 2016-04-06 | $9.79 | $11.94 | 2,119,600 | — | — |
| 2016-04-05 | $9.61 | $11.72 | 2,069,200 | — | — |
| 2016-04-04 | $9.82 | $11.97 | 1,674,000 | — | — |
| 2016-04-01 | $10.00 | $12.20 | 2,721,600 | — | — |
| 2016-03-31 | $9.83 | $11.99 | 1,594,000 | — | — |
| 2016-03-30 | $9.81 | $11.96 | 1,892,400 | — | — |
| 2016-03-29 | $9.77 | $11.92 | 1,526,800 | — | — |
| 2016-03-28 | $9.65 | $11.77 | 1,035,600 | — | — |
| 2016-03-24 | $9.61 | $11.71 | 1,489,200 | — | — |
| 2016-03-23 | $9.54 | $11.63 | 1,700,400 | — | — |
| 2016-03-22 | $9.71 | $11.84 | 1,422,800 | — | — |
| 2016-03-21 | $9.68 | $11.80 | 2,526,800 | — | — |
| 2016-03-18 | $9.76 | $11.90 | 1,824,000 | — | — |
| 2016-03-17 | $9.54 | $11.64 | 2,030,000 | — | — |
| 2016-03-16 | $9.48 | $11.56 | 1,458,400 | — | — |
| 2016-03-15 | $9.50 | $11.58 | 2,089,200 | — | — |
| 2016-03-14 | $9.72 | $11.85 | 1,517,200 | — | — |
| 2016-03-11 | $9.76 | $11.91 | 2,359,600 | — | — |
| 2016-03-10 | $9.53 | $11.62 | 2,150,800 | — | — |
| 2016-03-09 | $9.46 | $11.53 | 3,456,000 | — | — |
| 2016-03-08 | $9.57 | $11.68 | 3,642,800 | — | — |
| 2016-03-07 | $9.70 | $11.83 | 3,405,200 | — | — |
| 2016-03-04 | $9.49 | $11.57 | 7,313,600 | — | — |
| 2016-03-03 | $9.28 | $11.32 | 3,571,600 | — | — |
| 2016-03-02 | $8.91 | $10.86 | 2,487,200 | — | — |
| 2016-03-01 | $8.92 | $10.87 | 3,980,000 | — | — |
| 2016-02-29 | $8.54 | $10.42 | 2,168,400 | — | — |
| 2016-02-26 | $8.74 | $10.66 | 2,629,600 | — | — |
| 2016-02-25 | $8.58 | $10.43 | 1,689,600 | — | — |
| 2016-02-24 | $8.36 | $10.17 | 2,167,200 | — | — |
| 2016-02-23 | $8.41 | $10.23 | 2,444,000 | — | — |
| 2016-02-22 | $8.49 | $10.32 | 2,085,600 | — | — |
| 2016-02-19 | $8.36 | $10.16 | 2,363,200 | — | — |
| 2016-02-18 | $8.22 | $9.99 | 2,716,400 | — | — |
| 2016-02-17 | $8.26 | $10.04 | 4,054,800 | — | — |
| 2016-02-16 | $7.96 | $9.68 | 2,171,600 | — | — |
| 2016-02-12 | $7.70 | $9.36 | 3,509,200 | — | — |
| 2016-02-11 | $7.61 | $9.25 | 3,310,000 | — | — |
| 2016-02-10 | $7.74 | $9.41 | 3,577,600 | — | — |
| 2016-02-09 | $7.67 | $9.32 | 3,391,600 | — | — |
| 2016-02-08 | $7.52 | $9.15 | 3,148,800 | — | — |
| 2016-02-05 | $7.75 | $9.42 | 3,052,400 | — | — |
| 2016-02-04 | $7.91 | $9.62 | 2,622,400 | — | — |
| 2016-02-03 | $7.95 | $9.66 | 5,452,400 | — | — |
| 2016-02-02 | $7.96 | $9.68 | 4,830,000 | — | — |
| 2016-02-01 | $8.15 | $9.91 | 5,610,400 | — | — |
| 2016-01-29 | $8.07 | $9.81 | 3,807,200 | — | — |
| 2016-01-28 | $7.87 | $9.56 | 3,898,800 | — | — |
| 2016-01-27 | $7.99 | $9.72 | 4,597,600 | — | — |
| 2016-01-26 | $7.92 | $9.63 | 4,622,000 | — | — |
| 2016-01-25 | $7.95 | $9.67 | 2,274,800 | — | — |
| 2016-01-22 | $8.29 | $10.08 | 4,268,400 | — | — |
| 2016-01-21 | $7.99 | $9.72 | 5,318,000 | — | — |
| 2016-01-20 | $8.36 | $10.17 | 10,538,000 | — | — |
| 2016-01-19 | $8.37 | $10.18 | 4,980,000 | — | — |
| 2016-01-15 | $8.53 | $10.37 | 5,998,400 | — | — |
| 2016-01-14 | $8.73 | $10.62 | 4,295,200 | — | — |
| 2016-01-13 | $8.60 | $10.45 | 4,149,600 | — | — |
| 2016-01-12 | $8.96 | $10.89 | 6,218,000 | — | — |
| 2016-01-11 | $9.12 | $11.09 | 3,634,400 | — | — |
| 2016-01-08 | $9.31 | $11.32 | 3,438,800 | — | — |
| 2016-01-07 | $9.39 | $11.42 | 4,199,200 | — | — |
| 2016-01-06 | $9.93 | $12.08 | 5,614,400 | — | — |
| 2016-01-05 | $10.30 | $12.52 | 2,968,000 | — | — |
| 2016-01-04 | $10.61 | $12.90 | 3,920,000 | — | — |