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
- 2005-07-08 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 | $12.30 | $30.81 | 3,952,700 | — | — |
| 2016-12-29 | $12.36 | $30.97 | 2,748,100 | — | — |
| 2016-12-28 | $12.08 | $30.26 | 1,994,100 | — | — |
| 2016-12-27 | $12.09 | $30.29 | 1,451,900 | — | — |
| 2016-12-23 | $12.07 | $30.24 | 2,474,100 | — | — |
| 2016-12-22 | $11.98 | $30.01 | 3,574,600 | — | — |
| 2016-12-21 | $12.07 | $30.24 | 2,838,900 | — | — |
| 2016-12-20 | $12.31 | $30.84 | 2,272,900 | — | — |
| 2016-12-19 | $12.29 | $30.79 | 2,420,900 | — | — |
| 2016-12-16 | $12.18 | $30.51 | 9,309,000 | — | — |
| 2016-12-15 | $11.93 | $29.89 | 3,909,400 | — | — |
| 2016-12-14 | $11.90 | $29.81 | 3,290,300 | — | — |
| 2016-12-13 | $12.30 | $30.81 | 3,427,200 | — | — |
| 2016-12-12 | $12.49 | $31.29 | 2,883,200 | — | — |
| 2016-12-09 | $12.43 | $31.14 | 2,332,600 | — | — |
| 2016-12-08 | $12.42 | $31.12 | 4,114,200 | — | — |
| 2016-12-07 | $12.25 | $30.69 | 6,022,100 | — | — |
| 2016-12-06 | $12.06 | $30.21 | 4,206,500 | — | — |
| 2016-12-05 | $12.12 | $29.79 | 4,831,500 | — | — |
| 2016-12-02 | $11.87 | $29.17 | 3,647,200 | — | — |
| 2016-12-01 | $11.75 | $28.88 | 6,160,800 | — | — |
| 2016-11-30 | $11.92 | $29.30 | 8,210,200 | — | — |
| 2016-11-29 | $12.18 | $29.94 | 4,808,900 | — | — |
| 2016-11-28 | $12.16 | $29.89 | 3,547,400 | — | — |
| 2016-11-25 | $12.37 | $30.40 | 1,085,600 | — | — |
| 2016-11-23 | $12.30 | $30.23 | 3,405,500 | — | — |
| 2016-11-22 | $12.40 | $30.48 | 3,629,500 | — | — |
| 2016-11-21 | $12.26 | $30.13 | 2,566,200 | — | — |
| 2016-11-18 | $12.28 | $30.18 | 2,713,800 | — | — |
| 2016-11-17 | $12.26 | $30.13 | 3,749,700 | — | — |
| 2016-11-16 | $12.37 | $30.40 | 3,063,700 | — | — |
| 2016-11-15 | $12.34 | $30.33 | 2,901,400 | — | — |
| 2016-11-14 | $12.31 | $30.25 | 7,061,300 | — | — |
| 2016-11-11 | $12.00 | $29.49 | 6,547,400 | — | — |
| 2016-11-10 | $11.89 | $29.22 | 7,993,900 | — | — |
| 2016-11-09 | $12.09 | $29.71 | 10,419,600 | — | — |
| 2016-11-08 | $12.36 | $30.38 | 4,443,300 | — | — |
| 2016-11-07 | $12.51 | $30.75 | 6,466,000 | — | — |
| 2016-11-04 | $12.10 | $29.74 | 6,444,300 | — | — |
| 2016-11-03 | $11.84 | $29.10 | 10,921,400 | — | — |
| 2016-11-02 | $12.20 | $29.98 | 15,093,900 | — | — |
| 2016-11-01 | $13.08 | $32.15 | 8,352,600 | — | — |
| 2016-10-31 | $13.94 | $34.26 | 11,340,800 | — | — |
| 2016-10-28 | $13.69 | $33.65 | 6,483,200 | — | — |
| 2016-10-27 | $14.03 | $34.48 | 4,263,800 | — | — |
| 2016-10-26 | $14.48 | $35.59 | 3,305,000 | — | — |
| 2016-10-25 | $14.79 | $36.35 | 2,025,400 | — | — |
| 2016-10-24 | $14.86 | $36.52 | 2,569,000 | — | — |
| 2016-10-21 | $14.76 | $36.28 | 1,958,900 | — | — |
| 2016-10-20 | $14.78 | $36.33 | 2,197,200 | — | — |
| 2016-10-19 | $14.67 | $36.05 | 1,855,300 | — | — |
| 2016-10-18 | $14.69 | $36.10 | 2,076,700 | — | — |
| 2016-10-17 | $14.51 | $35.66 | 2,364,000 | — | — |
| 2016-10-14 | $14.55 | $35.76 | 6,524,000 | — | — |
| 2016-10-13 | $14.54 | $35.74 | 3,453,300 | — | — |
| 2016-10-12 | $14.37 | $35.32 | 2,139,600 | — | — |
| 2016-10-11 | $14.25 | $35.02 | 3,163,300 | — | — |
| 2016-10-10 | $14.42 | $35.44 | 3,664,300 | — | — |
| 2016-10-07 | $14.21 | $34.92 | 5,507,400 | — | — |
| 2016-10-06 | $14.17 | $34.83 | 3,632,200 | — | — |
| 2016-10-05 | $14.01 | $34.43 | 4,910,700 | — | — |
| 2016-10-04 | $14.47 | $35.56 | 5,873,700 | — | — |
| 2016-10-03 | $14.57 | $35.81 | 3,430,300 | — | — |
| 2016-09-30 | $14.77 | $36.30 | 5,949,500 | — | — |
| 2016-09-29 | $15.13 | $37.19 | 9,636,700 | — | — |
| 2016-09-28 | $15.11 | $37.14 | 9,657,800 | — | — |
| 2016-09-27 | $14.80 | $36.37 | 45,831,200 | — | — |
| 2016-09-26 | $14.99 | $36.84 | 1,405,800 | — | — |
| 2016-09-23 | $14.96 | $36.77 | 1,980,600 | — | — |
| 2016-09-22 | $14.88 | $36.57 | 1,678,200 | — | — |
| 2016-09-21 | $14.51 | $35.66 | 1,847,100 | — | — |
| 2016-09-20 | $14.33 | $35.22 | 2,111,000 | — | — |
| 2016-09-19 | $14.23 | $34.97 | 1,694,000 | — | — |
| 2016-09-16 | $14.08 | $34.60 | 3,871,300 | — | — |
| 2016-09-15 | $13.98 | $34.36 | 2,223,100 | — | — |
| 2016-09-14 | $13.85 | $34.04 | 2,274,700 | — | — |
| 2016-09-13 | $13.74 | $33.77 | 3,339,800 | — | — |
| 2016-09-12 | $14.27 | $34.51 | 2,653,100 | — | — |
| 2016-09-09 | $14.09 | $34.07 | 5,373,900 | — | — |
| 2016-09-08 | $15.01 | $36.30 | 4,296,800 | — | — |
| 2016-09-07 | $15.46 | $37.38 | 4,391,500 | — | — |
| 2016-09-06 | $15.37 | $37.17 | 2,177,500 | — | — |
| 2016-09-02 | $15.21 | $36.78 | 2,503,200 | — | — |
| 2016-09-01 | $15.05 | $36.39 | 2,505,200 | — | — |
| 2016-08-31 | $15.27 | $36.92 | 4,425,400 | — | — |
| 2016-08-30 | $15.24 | $36.85 | 1,796,200 | — | — |
| 2016-08-29 | $15.25 | $36.88 | 1,431,500 | — | — |
| 2016-08-26 | $15.09 | $36.49 | 2,551,400 | — | — |
| 2016-08-25 | $15.32 | $37.05 | 2,078,800 | — | — |
| 2016-08-24 | $15.36 | $37.14 | 2,008,200 | — | — |
| 2016-08-23 | $15.62 | $37.77 | 1,922,200 | — | — |
| 2016-08-22 | $15.41 | $37.26 | 1,290,800 | — | — |
| 2016-08-19 | $15.39 | $37.21 | 2,740,400 | — | — |
| 2016-08-18 | $15.24 | $36.85 | 2,747,300 | — | — |
| 2016-08-17 | $15.38 | $37.19 | 1,792,200 | — | — |
| 2016-08-16 | $15.31 | $37.02 | 1,231,000 | — | — |
| 2016-08-15 | $15.52 | $37.53 | 1,555,300 | — | — |
| 2016-08-12 | $15.42 | $37.29 | 1,436,000 | — | — |
| 2016-08-11 | $15.30 | $37.00 | 1,331,200 | — | — |
| 2016-08-10 | $15.45 | $37.36 | 2,552,700 | — | — |
| 2016-08-09 | $15.60 | $37.72 | 1,077,000 | — | — |
| 2016-08-08 | $15.53 | $37.55 | 1,162,800 | — | — |
| 2016-08-05 | $15.46 | $37.38 | 1,742,900 | — | — |
| 2016-08-04 | $15.36 | $37.14 | 1,588,400 | — | — |
| 2016-08-03 | $15.29 | $36.97 | 2,571,000 | — | — |
| 2016-08-02 | $15.43 | $37.31 | 2,205,800 | — | — |
| 2016-08-01 | $15.69 | $37.94 | 1,424,300 | — | — |
| 2016-07-29 | $15.70 | $37.96 | 2,311,600 | — | — |
| 2016-07-28 | $15.59 | $37.70 | 1,362,800 | — | — |
| 2016-07-27 | $15.52 | $37.53 | 1,601,000 | — | — |
| 2016-07-26 | $15.64 | $37.82 | 1,554,600 | — | — |
| 2016-07-25 | $15.72 | $38.01 | 1,470,000 | — | — |
| 2016-07-22 | $15.80 | $38.21 | 1,538,900 | — | — |
| 2016-07-21 | $15.69 | $37.94 | 1,397,500 | — | — |
| 2016-07-20 | $15.67 | $37.89 | 1,815,200 | — | — |
| 2016-07-19 | $15.61 | $37.75 | 2,139,000 | — | — |
| 2016-07-18 | $15.42 | $37.29 | 2,587,900 | — | — |
| 2016-07-15 | $15.08 | $36.47 | 1,525,800 | — | — |
| 2016-07-14 | $15.04 | $36.37 | 1,201,400 | — | — |
| 2016-07-13 | $15.25 | $36.88 | 1,660,400 | — | — |
| 2016-07-12 | $15.14 | $36.61 | 2,208,900 | — | — |
| 2016-07-11 | $15.23 | $36.83 | 3,013,000 | — | — |
| 2016-07-08 | $15.13 | $36.59 | 2,365,600 | — | — |
| 2016-07-07 | $14.80 | $35.79 | 2,466,700 | — | — |
| 2016-07-06 | $14.99 | $36.25 | 3,861,900 | — | — |
| 2016-07-05 | $14.70 | $35.55 | 7,283,600 | — | — |
| 2016-07-01 | $15.06 | $36.42 | 6,748,900 | — | — |
| 2016-06-30 | $15.21 | $36.78 | 10,929,400 | — | — |
| 2016-06-29 | $15.49 | $37.46 | 2,554,400 | — | — |
| 2016-06-28 | $15.29 | $36.97 | 3,026,400 | — | — |
| 2016-06-27 | $15.05 | $36.39 | 2,636,500 | — | — |
| 2016-06-24 | $15.03 | $36.34 | 5,402,100 | — | — |
| 2016-06-23 | $15.13 | $36.59 | 2,099,300 | — | — |
| 2016-06-22 | $14.99 | $36.25 | 1,871,700 | — | — |
| 2016-06-21 | $15.02 | $36.32 | 1,638,900 | — | — |
| 2016-06-20 | $14.90 | $36.03 | 1,356,100 | — | — |
| 2016-06-17 | $14.89 | $36.01 | 2,644,100 | — | — |
| 2016-06-16 | $14.83 | $35.86 | 1,757,600 | — | — |
| 2016-06-15 | $14.74 | $35.64 | 2,615,400 | — | — |
| 2016-06-14 | $14.75 | $35.67 | 1,641,700 | — | — |
| 2016-06-13 | $15.09 | $35.93 | 1,879,700 | — | — |
| 2016-06-10 | $15.10 | $35.96 | 1,629,300 | — | — |
| 2016-06-09 | $15.10 | $35.96 | 2,452,600 | — | — |
| 2016-06-08 | $15.10 | $35.96 | 1,807,700 | — | — |
| 2016-06-07 | $14.88 | $35.43 | 1,933,800 | — | — |
| 2016-06-06 | $14.81 | $35.27 | 2,929,700 | — | — |
| 2016-06-03 | $14.87 | $35.41 | 2,460,200 | — | — |
| 2016-06-02 | $14.84 | $35.34 | 2,199,400 | — | — |
| 2016-06-01 | $14.67 | $34.93 | 2,250,300 | — | — |
| 2016-05-31 | $14.70 | $35.00 | 1,981,500 | — | — |
| 2016-05-27 | $14.65 | $34.89 | 1,533,600 | — | — |
| 2016-05-26 | $14.53 | $34.60 | 1,529,800 | — | — |
| 2016-05-25 | $14.47 | $34.46 | 1,982,800 | — | — |
| 2016-05-24 | $14.44 | $34.39 | 3,363,900 | — | — |
| 2016-05-23 | $14.13 | $33.65 | 2,435,600 | — | — |
| 2016-05-20 | $14.08 | $33.53 | 38,407,200 | — | — |
| 2016-05-19 | $13.82 | $32.91 | 3,979,700 | — | — |
| 2016-05-18 | $13.75 | $32.74 | 1,794,300 | — | — |
| 2016-05-17 | $14.13 | $33.65 | 1,519,100 | — | — |
| 2016-05-16 | $14.40 | $34.29 | 1,041,600 | — | — |
| 2016-05-13 | $14.32 | $34.10 | 1,014,800 | — | — |
| 2016-05-12 | $14.37 | $34.22 | 1,419,200 | — | — |
| 2016-05-11 | $14.26 | $33.96 | 1,121,500 | — | — |
| 2016-05-10 | $14.49 | $34.50 | 1,325,800 | — | — |
| 2016-05-09 | $14.49 | $34.50 | 2,725,400 | — | — |
| 2016-05-06 | $14.34 | $34.15 | 1,802,500 | — | — |
| 2016-05-05 | $14.09 | $33.55 | 1,495,600 | — | — |
| 2016-05-04 | $14.11 | $33.60 | 2,141,200 | — | — |
| 2016-05-03 | $13.57 | $32.31 | 1,667,400 | — | — |
| 2016-05-02 | $13.59 | $32.36 | 1,362,300 | — | — |
| 2016-04-29 | $13.31 | $31.69 | 1,605,600 | — | — |
| 2016-04-28 | $13.52 | $32.19 | 1,010,000 | — | — |
| 2016-04-27 | $13.57 | $32.31 | 1,114,900 | — | — |
| 2016-04-26 | $13.45 | $32.03 | 1,680,100 | — | — |
| 2016-04-25 | $13.19 | $31.41 | 1,073,900 | — | — |
| 2016-04-22 | $13.07 | $31.12 | 1,349,100 | — | — |
| 2016-04-21 | $12.74 | $30.34 | 2,859,600 | — | — |
| 2016-04-20 | $13.18 | $31.38 | 1,507,500 | — | — |
| 2016-04-19 | $13.40 | $31.91 | 1,275,400 | — | — |
| 2016-04-18 | $13.47 | $32.08 | 962,100 | — | — |
| 2016-04-15 | $13.41 | $31.93 | 1,128,200 | — | — |
| 2016-04-14 | $13.28 | $31.62 | 1,111,200 | — | — |
| 2016-04-13 | $13.39 | $31.89 | 1,482,000 | — | — |
| 2016-04-12 | $13.22 | $31.48 | 1,137,500 | — | — |
| 2016-04-11 | $13.22 | $31.48 | 1,611,100 | — | — |
| 2016-04-08 | $13.13 | $31.27 | 1,503,000 | — | — |
| 2016-04-07 | $12.96 | $30.86 | 2,447,300 | — | — |
| 2016-04-06 | $12.96 | $30.86 | 2,074,700 | — | — |
| 2016-04-05 | $12.89 | $30.69 | 1,568,900 | — | — |
| 2016-04-04 | $12.72 | $30.29 | 1,863,300 | — | — |
| 2016-04-01 | $12.87 | $30.65 | 1,900,000 | — | — |
| 2016-03-31 | $12.98 | $30.91 | 2,959,700 | — | — |
| 2016-03-30 | $12.92 | $30.77 | 2,296,800 | — | — |
| 2016-03-29 | $13.22 | $31.48 | 2,882,100 | — | — |
| 2016-03-28 | $12.80 | $30.48 | 1,515,200 | — | — |
| 2016-03-24 | $12.39 | $29.50 | 2,708,100 | — | — |
| 2016-03-23 | $12.56 | $29.91 | 1,940,900 | — | — |
| 2016-03-22 | $12.60 | $30.00 | 2,890,700 | — | — |
| 2016-03-21 | $12.26 | $29.19 | 1,214,400 | — | — |
| 2016-03-18 | $12.56 | $29.91 | 2,252,100 | — | — |
| 2016-03-17 | $12.64 | $30.10 | 1,875,300 | — | — |
| 2016-03-16 | $12.40 | $29.53 | 1,569,900 | — | — |
| 2016-03-15 | $12.07 | $28.74 | 1,527,000 | — | — |
| 2016-03-14 | $12.49 | $29.22 | 1,497,900 | — | — |
| 2016-03-11 | $12.37 | $28.94 | 1,783,900 | — | — |
| 2016-03-10 | $11.97 | $28.00 | 1,195,600 | — | — |
| 2016-03-09 | $12.11 | $28.33 | 978,700 | — | — |
| 2016-03-08 | $12.00 | $28.07 | 2,200,100 | — | — |
| 2016-03-07 | $12.27 | $28.70 | 1,527,400 | — | — |
| 2016-03-04 | $12.11 | $28.33 | 1,752,900 | — | — |
| 2016-03-03 | $12.06 | $28.21 | 1,511,200 | — | — |
| 2016-03-02 | $12.11 | $28.33 | 1,521,800 | — | — |
| 2016-03-01 | $12.00 | $28.07 | 1,707,400 | — | — |
| 2016-02-29 | $11.57 | $27.07 | 2,131,800 | — | — |
| 2016-02-26 | $11.57 | $27.07 | 1,691,800 | — | — |
| 2016-02-25 | $11.54 | $27.00 | 1,445,300 | — | — |
| 2016-02-24 | $11.14 | $26.06 | 1,483,100 | — | — |
| 2016-02-23 | $11.08 | $25.92 | 1,676,400 | — | — |
| 2016-02-22 | $11.10 | $25.97 | 1,679,400 | — | — |
| 2016-02-19 | $10.79 | $25.24 | 1,489,300 | — | — |
| 2016-02-18 | $10.74 | $25.12 | 1,459,300 | — | — |
| 2016-02-17 | $10.58 | $24.75 | 1,741,800 | — | — |
| 2016-02-16 | $10.46 | $24.47 | 1,535,100 | — | — |
| 2016-02-12 | $10.05 | $23.51 | 1,475,700 | — | — |
| 2016-02-11 | $9.86 | $23.07 | 2,708,100 | — | — |
| 2016-02-10 | $10.34 | $24.19 | 1,476,700 | — | — |
| 2016-02-09 | $10.22 | $23.91 | 2,862,200 | — | — |
| 2016-02-08 | $10.60 | $24.80 | 2,098,600 | — | — |
| 2016-02-05 | $10.97 | $25.66 | 1,646,800 | — | — |
| 2016-02-04 | $11.22 | $26.25 | 1,834,500 | — | — |
| 2016-02-03 | $11.11 | $25.99 | 1,546,600 | — | — |
| 2016-02-02 | $10.71 | $25.05 | 1,417,700 | — | — |
| 2016-02-01 | $10.85 | $25.38 | 1,920,000 | — | — |
| 2016-01-29 | $11.00 | $25.73 | 2,150,800 | — | — |
| 2016-01-28 | $10.60 | $24.80 | 1,650,600 | — | — |
| 2016-01-27 | $10.61 | $24.82 | 2,098,900 | — | — |
| 2016-01-26 | $10.91 | $25.52 | 1,986,200 | — | — |
| 2016-01-25 | $10.76 | $25.17 | 2,824,300 | — | — |
| 2016-01-22 | $10.77 | $25.19 | 1,777,900 | — | — |
| 2016-01-21 | $10.25 | $23.98 | 1,646,900 | — | — |
| 2016-01-20 | $10.08 | $23.58 | 2,969,400 | — | — |
| 2016-01-19 | $10.59 | $24.77 | 1,880,200 | — | — |
| 2016-01-15 | $10.51 | $24.59 | 3,036,500 | — | — |
| 2016-01-14 | $10.55 | $24.68 | 1,922,300 | — | — |
| 2016-01-13 | $10.55 | $24.68 | 2,322,100 | — | — |
| 2016-01-12 | $10.72 | $25.08 | 4,050,800 | — | — |
| 2016-01-11 | $11.22 | $26.25 | 1,731,900 | — | — |
| 2016-01-08 | $11.11 | $25.99 | 1,554,800 | — | — |
| 2016-01-07 | $11.21 | $26.22 | 1,475,500 | — | — |
| 2016-01-06 | $11.64 | $27.23 | 1,627,600 | — | — |
| 2016-01-05 | $11.82 | $27.65 | 2,113,400 | — | — |
| 2016-01-04 | $11.47 | $26.83 | 1,801,200 | — | — |