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
- 2000-06-30 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 | $13.87 | $15.28 | 3,147,300 | — | — |
| 2016-12-29 | $14.11 | $15.54 | 3,334,200 | — | — |
| 2016-12-28 | $14.14 | $15.58 | 2,445,700 | — | — |
| 2016-12-27 | $14.34 | $15.80 | 1,659,900 | — | — |
| 2016-12-23 | $14.32 | $15.78 | 1,395,700 | — | — |
| 2016-12-22 | $14.29 | $15.74 | 2,924,800 | — | — |
| 2016-12-21 | $14.38 | $15.84 | 2,912,500 | — | — |
| 2016-12-20 | $14.34 | $15.80 | 3,476,000 | — | — |
| 2016-12-19 | $14.20 | $15.64 | 3,685,000 | — | — |
| 2016-12-16 | $14.32 | $15.78 | 5,331,700 | — | — |
| 2016-12-15 | $14.49 | $15.96 | 3,305,900 | — | — |
| 2016-12-14 | $14.26 | $15.71 | 2,833,900 | — | — |
| 2016-12-13 | $14.31 | $15.77 | 4,530,200 | — | — |
| 2016-12-12 | $14.17 | $15.61 | 3,747,200 | — | — |
| 2016-12-09 | $14.35 | $15.81 | 6,258,800 | — | — |
| 2016-12-08 | $14.25 | $15.70 | 4,509,400 | — | — |
| 2016-12-07 | $14.37 | $15.83 | 6,401,000 | — | — |
| 2016-12-06 | $14.06 | $15.49 | 3,405,100 | — | — |
| 2016-12-05 | $14.03 | $15.46 | 7,528,400 | — | — |
| 2016-12-02 | $14.02 | $15.45 | 4,081,600 | — | — |
| 2016-12-01 | $13.98 | $15.34 | 7,527,900 | — | — |
| 2016-11-30 | $14.34 | $15.73 | 5,543,100 | — | — |
| 2016-11-29 | $14.38 | $15.77 | 3,883,500 | — | — |
| 2016-11-28 | $14.48 | $15.88 | 4,930,400 | — | — |
| 2016-11-25 | $14.66 | $16.08 | 1,412,700 | — | — |
| 2016-11-23 | $14.69 | $16.11 | 3,734,200 | — | — |
| 2016-11-22 | $14.81 | $16.25 | 5,527,500 | — | — |
| 2016-11-21 | $14.75 | $16.18 | 9,770,000 | — | — |
| 2016-11-18 | $14.80 | $16.23 | 25,437,300 | — | — |
| 2016-11-17 | $13.36 | $14.66 | 7,846,000 | — | — |
| 2016-11-16 | $13.43 | $14.73 | 3,933,000 | — | — |
| 2016-11-15 | $13.43 | $14.73 | 4,803,400 | — | — |
| 2016-11-14 | $13.19 | $14.47 | 6,260,900 | — | — |
| 2016-11-11 | $12.98 | $14.24 | 6,270,500 | — | — |
| 2016-11-10 | $12.49 | $13.70 | 4,804,000 | — | — |
| 2016-11-09 | $12.70 | $13.93 | 4,299,400 | — | — |
| 2016-11-08 | $12.70 | $13.93 | 3,028,200 | — | — |
| 2016-11-07 | $12.85 | $14.10 | 4,462,100 | — | — |
| 2016-11-04 | $12.52 | $13.73 | 3,844,000 | — | — |
| 2016-11-03 | $12.63 | $13.85 | 4,594,300 | — | — |
| 2016-11-02 | $12.94 | $14.19 | 3,856,200 | — | — |
| 2016-11-01 | $12.95 | $14.21 | 4,219,200 | — | — |
| 2016-10-31 | $13.03 | $14.29 | 2,958,600 | — | — |
| 2016-10-28 | $13.10 | $14.37 | 7,224,900 | — | — |
| 2016-10-27 | $13.12 | $14.39 | 3,973,300 | — | — |
| 2016-10-26 | $13.40 | $14.70 | 5,967,700 | — | — |
| 2016-10-25 | $13.16 | $14.44 | 3,577,600 | — | — |
| 2016-10-24 | $13.07 | $14.34 | 1,943,300 | — | — |
| 2016-10-21 | $12.90 | $14.15 | 2,681,100 | — | — |
| 2016-10-20 | $13.05 | $14.32 | 3,425,900 | — | — |
| 2016-10-19 | $12.91 | $14.16 | 3,772,700 | — | — |
| 2016-10-18 | $13.01 | $14.27 | 2,187,700 | — | — |
| 2016-10-17 | $12.87 | $14.12 | 3,287,300 | — | — |
| 2016-10-14 | $13.00 | $14.26 | 3,459,100 | — | — |
| 2016-10-13 | $13.00 | $14.26 | 4,670,200 | — | — |
| 2016-10-12 | $12.94 | $14.19 | 4,371,900 | — | — |
| 2016-10-11 | $12.83 | $14.07 | 5,039,800 | — | — |
| 2016-10-10 | $13.17 | $14.45 | 1,666,600 | — | — |
| 2016-10-07 | $13.11 | $14.38 | 2,538,500 | — | — |
| 2016-10-06 | $13.18 | $14.46 | 1,914,400 | — | — |
| 2016-10-05 | $13.17 | $14.45 | 2,248,900 | — | — |
| 2016-10-04 | $13.02 | $14.28 | 3,315,100 | — | — |
| 2016-10-03 | $13.02 | $14.28 | 4,013,100 | — | — |
| 2016-09-30 | $13.27 | $14.56 | 7,375,600 | — | — |
| 2016-09-29 | $13.24 | $14.52 | 6,707,500 | — | — |
| 2016-09-28 | $13.17 | $14.45 | 7,100,700 | — | — |
| 2016-09-27 | $13.09 | $14.36 | 5,479,200 | — | — |
| 2016-09-26 | $12.87 | $14.12 | 6,302,100 | — | — |
| 2016-09-23 | $13.01 | $14.21 | 5,332,000 | — | — |
| 2016-09-22 | $12.96 | $14.15 | 3,400,700 | — | — |
| 2016-09-21 | $12.92 | $14.11 | 5,813,900 | — | — |
| 2016-09-20 | $12.59 | $13.75 | 4,774,700 | — | — |
| 2016-09-19 | $12.90 | $14.09 | 9,254,000 | — | — |
| 2016-09-16 | $12.74 | $13.91 | 9,954,100 | — | — |
| 2016-09-15 | $12.57 | $13.73 | 4,361,900 | — | — |
| 2016-09-14 | $12.46 | $13.60 | 2,831,900 | — | — |
| 2016-09-13 | $12.45 | $13.59 | 4,178,500 | — | — |
| 2016-09-12 | $12.54 | $13.69 | 6,237,200 | — | — |
| 2016-09-09 | $12.31 | $13.44 | 6,891,500 | — | — |
| 2016-09-08 | $12.55 | $13.70 | 6,410,300 | — | — |
| 2016-09-07 | $12.63 | $13.79 | 7,478,100 | — | — |
| 2016-09-06 | $12.94 | $14.13 | 21,742,600 | — | — |
| 2016-09-02 | $13.01 | $14.21 | 7,731,500 | — | — |
| 2016-09-01 | $12.87 | $14.05 | 8,178,900 | — | — |
| 2016-08-31 | $12.40 | $13.54 | 4,895,700 | — | — |
| 2016-08-30 | $12.30 | $13.43 | 3,011,600 | — | — |
| 2016-08-29 | $12.30 | $13.43 | 2,659,700 | — | — |
| 2016-08-26 | $12.27 | $13.40 | 4,581,500 | — | — |
| 2016-08-25 | $12.18 | $13.30 | 2,614,200 | — | — |
| 2016-08-24 | $12.11 | $13.22 | 2,806,300 | — | — |
| 2016-08-23 | $12.22 | $13.34 | 3,464,900 | — | — |
| 2016-08-22 | $12.43 | $13.57 | 8,211,600 | — | — |
| 2016-08-19 | $12.15 | $13.27 | 8,795,300 | — | — |
| 2016-08-18 | $11.65 | $12.72 | 2,948,000 | — | — |
| 2016-08-17 | $11.61 | $12.68 | 3,775,800 | — | — |
| 2016-08-16 | $11.54 | $12.60 | 2,254,100 | — | — |
| 2016-08-15 | $11.70 | $12.78 | 6,660,700 | — | — |
| 2016-08-12 | $11.40 | $12.45 | 2,273,300 | — | — |
| 2016-08-11 | $11.42 | $12.47 | 2,969,300 | — | — |
| 2016-08-10 | $11.47 | $12.52 | 2,495,900 | — | — |
| 2016-08-09 | $11.59 | $12.66 | 4,307,200 | — | — |
| 2016-08-08 | $11.41 | $12.46 | 3,892,700 | — | — |
| 2016-08-05 | $11.41 | $12.46 | 2,374,700 | — | — |
| 2016-08-04 | $11.41 | $12.46 | 3,882,800 | — | — |
| 2016-08-03 | $11.30 | $12.34 | 5,348,600 | — | — |
| 2016-08-02 | $11.36 | $12.40 | 5,784,300 | — | — |
| 2016-08-01 | $11.85 | $12.94 | 8,221,900 | — | — |
| 2016-07-29 | $11.75 | $12.83 | 9,856,500 | — | — |
| 2016-07-28 | $11.89 | $12.98 | 17,393,700 | — | — |
| 2016-07-27 | $11.67 | $12.74 | 9,173,100 | — | — |
| 2016-07-26 | $11.64 | $12.71 | 12,087,100 | — | — |
| 2016-07-25 | $11.54 | $12.60 | 9,962,300 | — | — |
| 2016-07-22 | $11.71 | $12.79 | 13,958,800 | — | — |
| 2016-07-21 | $11.28 | $12.32 | 12,722,400 | — | — |
| 2016-07-20 | $11.24 | $12.27 | 26,370,400 | — | — |
| 2016-07-19 | $9.85 | $10.76 | 6,764,400 | — | — |
| 2016-07-18 | $10.08 | $11.01 | 5,289,000 | — | — |
| 2016-07-15 | $10.00 | $10.92 | 1,946,300 | — | — |
| 2016-07-14 | $10.09 | $11.02 | 1,845,500 | — | — |
| 2016-07-13 | $10.01 | $10.93 | 3,237,100 | — | — |
| 2016-07-12 | $10.05 | $10.97 | 4,392,900 | — | — |
| 2016-07-11 | $10.00 | $10.92 | 2,556,600 | — | — |
| 2016-07-08 | $10.00 | $10.92 | 3,384,500 | — | — |
| 2016-07-07 | $9.77 | $10.67 | 4,868,100 | — | — |
| 2016-07-06 | $9.44 | $10.31 | 2,573,700 | — | — |
| 2016-07-05 | $9.37 | $10.23 | 2,037,600 | — | — |
| 2016-07-01 | $9.53 | $10.41 | 2,512,500 | — | — |
| 2016-06-30 | $9.53 | $10.41 | 5,310,800 | — | — |
| 2016-06-29 | $9.44 | $10.31 | 4,258,700 | — | — |
| 2016-06-28 | $9.23 | $10.08 | 5,383,100 | — | — |
| 2016-06-27 | $9.12 | $9.96 | 8,938,700 | — | — |
| 2016-06-24 | $9.78 | $10.68 | 7,979,700 | — | — |
| 2016-06-23 | $10.41 | $11.37 | 3,811,000 | — | — |
| 2016-06-22 | $10.22 | $11.16 | 6,834,900 | — | — |
| 2016-06-21 | $10.09 | $11.02 | 9,349,500 | — | — |
| 2016-06-20 | $10.14 | $11.07 | 4,919,100 | — | — |
| 2016-06-17 | $10.02 | $10.94 | 6,536,500 | — | — |
| 2016-06-16 | $10.31 | $11.26 | 5,900,400 | — | — |
| 2016-06-15 | $10.04 | $10.96 | 4,194,300 | — | — |
| 2016-06-14 | $9.91 | $10.82 | 8,743,300 | — | — |
| 2016-06-13 | $9.71 | $10.60 | 5,710,900 | — | — |
| 2016-06-10 | $9.82 | $10.72 | 19,122,400 | — | — |
| 2016-06-09 | $10.26 | $11.14 | 3,246,400 | — | — |
| 2016-06-08 | $10.18 | $11.05 | 4,548,200 | — | — |
| 2016-06-07 | $10.10 | $10.96 | 3,627,600 | — | — |
| 2016-06-06 | $10.01 | $10.87 | 3,522,100 | — | — |
| 2016-06-03 | $10.17 | $11.04 | 2,375,800 | — | — |
| 2016-06-02 | $10.28 | $11.16 | 2,437,900 | — | — |
| 2016-06-01 | $10.25 | $11.13 | 2,125,200 | — | — |
| 2016-05-31 | $10.23 | $11.10 | 4,917,100 | — | — |
| 2016-05-27 | $10.07 | $10.93 | 3,778,600 | — | — |
| 2016-05-26 | $10.15 | $11.02 | 8,219,200 | — | — |
| 2016-05-25 | $10.06 | $10.92 | 3,946,200 | — | — |
| 2016-05-24 | $10.01 | $10.87 | 3,366,100 | — | — |
| 2016-05-23 | $9.93 | $10.78 | 5,205,900 | — | — |
| 2016-05-20 | $9.94 | $10.79 | 6,322,300 | — | — |
| 2016-05-19 | $9.73 | $10.56 | 3,976,400 | — | — |
| 2016-05-18 | $9.80 | $10.64 | 3,023,400 | — | — |
| 2016-05-17 | $9.73 | $10.56 | 2,935,500 | — | — |
| 2016-05-16 | $9.70 | $10.53 | 2,890,500 | — | — |
| 2016-05-13 | $9.52 | $10.33 | 2,844,600 | — | — |
| 2016-05-12 | $9.51 | $10.32 | 2,306,300 | — | — |
| 2016-05-11 | $9.72 | $10.55 | 1,899,100 | — | — |
| 2016-05-10 | $9.74 | $10.57 | 2,617,300 | — | — |
| 2016-05-09 | $9.66 | $10.49 | 4,059,000 | — | — |
| 2016-05-06 | $9.57 | $10.39 | 2,563,800 | — | — |
| 2016-05-05 | $9.55 | $10.37 | 4,732,200 | — | — |
| 2016-05-04 | $9.48 | $10.29 | 4,054,200 | — | — |
| 2016-05-03 | $9.65 | $10.48 | 5,548,900 | — | — |
| 2016-05-02 | $9.75 | $10.58 | 5,410,200 | — | — |
| 2016-04-29 | $9.98 | $10.83 | 10,192,900 | — | — |
| 2016-04-28 | $10.44 | $11.33 | 9,517,300 | — | — |
| 2016-04-27 | $10.38 | $11.27 | 6,272,600 | — | — |
| 2016-04-26 | $9.96 | $10.81 | 3,403,700 | — | — |
| 2016-04-25 | $9.95 | $10.80 | 3,628,700 | — | — |
| 2016-04-22 | $10.18 | $11.05 | 7,376,700 | — | — |
| 2016-04-21 | $9.81 | $10.65 | 2,014,300 | — | — |
| 2016-04-20 | $9.88 | $10.72 | 3,549,800 | — | — |
| 2016-04-19 | $9.80 | $10.64 | 4,254,000 | — | — |
| 2016-04-18 | $9.90 | $10.75 | 11,158,000 | — | — |
| 2016-04-15 | $10.18 | $11.05 | 5,593,800 | — | — |
| 2016-04-14 | $10.46 | $11.35 | 7,814,700 | — | — |
| 2016-04-13 | $10.78 | $11.70 | 3,027,100 | — | — |
| 2016-04-12 | $10.66 | $11.57 | 2,196,200 | — | — |
| 2016-04-11 | $10.69 | $11.60 | 2,787,600 | — | — |
| 2016-04-08 | $10.52 | $11.42 | 3,030,500 | — | — |
| 2016-04-07 | $10.69 | $11.60 | 4,231,300 | — | — |
| 2016-04-06 | $10.91 | $11.84 | 9,489,600 | — | — |
| 2016-04-05 | $10.88 | $11.81 | 20,773,200 | — | — |
| 2016-04-04 | $9.62 | $10.44 | 4,192,400 | — | — |
| 2016-04-01 | $9.94 | $10.79 | 8,303,900 | — | — |
| 2016-03-31 | $10.31 | $11.19 | 5,217,800 | — | — |
| 2016-03-30 | $10.32 | $11.20 | 2,678,700 | — | — |
| 2016-03-29 | $10.31 | $11.19 | 3,000,000 | — | — |
| 2016-03-28 | $10.19 | $11.06 | 2,036,400 | — | — |
| 2016-03-24 | $10.24 | $11.12 | 1,766,100 | — | — |
| 2016-03-23 | $10.29 | $11.10 | 2,809,500 | — | — |
| 2016-03-22 | $10.41 | $11.23 | 4,377,100 | — | — |
| 2016-03-21 | $10.48 | $11.31 | 2,258,100 | — | — |
| 2016-03-18 | $10.37 | $11.19 | 4,500,900 | — | — |
| 2016-03-17 | $10.27 | $11.08 | 3,323,500 | — | — |
| 2016-03-16 | $10.27 | $11.08 | 3,438,500 | — | — |
| 2016-03-15 | $10.22 | $11.03 | 3,026,200 | — | — |
| 2016-03-14 | $10.26 | $11.07 | 4,123,600 | — | — |
| 2016-03-11 | $10.28 | $11.09 | 2,898,400 | — | — |
| 2016-03-10 | $10.00 | $10.79 | 4,278,900 | — | — |
| 2016-03-09 | $9.87 | $10.65 | 3,312,600 | — | — |
| 2016-03-08 | $9.84 | $10.62 | 4,218,600 | — | — |
| 2016-03-07 | $10.17 | $10.98 | 5,828,100 | — | — |
| 2016-03-04 | $9.75 | $10.52 | 4,062,100 | — | — |
| 2016-03-03 | $9.80 | $10.58 | 5,242,600 | — | — |
| 2016-03-02 | $9.94 | $10.73 | 7,995,600 | — | — |
| 2016-03-01 | $9.75 | $10.52 | 6,725,500 | — | — |
| 2016-02-29 | $9.55 | $10.31 | 3,301,600 | — | — |
| 2016-02-26 | $9.54 | $10.30 | 6,593,400 | — | — |
| 2016-02-25 | $9.55 | $10.31 | 3,211,900 | — | — |
| 2016-02-24 | $9.49 | $10.24 | 4,038,800 | — | — |
| 2016-02-23 | $9.26 | $9.99 | 4,349,600 | — | — |
| 2016-02-22 | $9.30 | $10.04 | 4,719,300 | — | — |
| 2016-02-19 | $9.16 | $9.89 | 4,008,200 | — | — |
| 2016-02-18 | $9.28 | $10.01 | 5,346,000 | — | — |
| 2016-02-17 | $9.30 | $10.04 | 4,775,900 | — | — |
| 2016-02-16 | $9.12 | $9.84 | 3,157,600 | — | — |
| 2016-02-12 | $8.61 | $9.29 | 2,367,200 | — | — |
| 2016-02-11 | $8.41 | $9.08 | 3,706,400 | — | — |
| 2016-02-10 | $8.58 | $9.26 | 4,566,100 | — | — |
| 2016-02-09 | $8.70 | $9.39 | 5,845,900 | — | — |
| 2016-02-08 | $8.85 | $9.55 | 5,644,700 | — | — |
| 2016-02-05 | $8.96 | $9.67 | 4,278,300 | — | — |
| 2016-02-04 | $9.30 | $10.04 | 4,798,500 | — | — |
| 2016-02-03 | $9.27 | $10.00 | 15,421,100 | — | — |
| 2016-02-02 | $8.67 | $9.36 | 10,769,000 | — | — |
| 2016-02-01 | $8.93 | $9.64 | 6,969,500 | — | — |
| 2016-01-29 | $8.85 | $9.55 | 6,687,600 | — | — |
| 2016-01-28 | $8.38 | $9.04 | 4,550,600 | — | — |
| 2016-01-27 | $8.19 | $8.84 | 4,910,400 | — | — |
| 2016-01-26 | $8.32 | $8.98 | 4,474,000 | — | — |
| 2016-01-25 | $8.18 | $8.83 | 4,315,900 | — | — |
| 2016-01-22 | $8.18 | $8.83 | 3,901,300 | — | — |
| 2016-01-21 | $8.11 | $8.75 | 7,685,500 | — | — |
| 2016-01-20 | $7.91 | $8.54 | 6,162,400 | — | — |
| 2016-01-19 | $7.77 | $8.39 | 6,357,400 | — | — |
| 2016-01-15 | $8.11 | $8.75 | 6,940,200 | — | — |
| 2016-01-14 | $8.34 | $9.00 | 5,135,500 | — | — |
| 2016-01-13 | $8.29 | $8.95 | 5,745,700 | — | — |
| 2016-01-12 | $8.48 | $9.15 | 5,152,300 | — | — |
| 2016-01-11 | $8.32 | $8.98 | 4,981,200 | — | — |
| 2016-01-08 | $8.22 | $8.87 | 5,879,800 | — | — |
| 2016-01-07 | $8.13 | $8.77 | 6,480,400 | — | — |
| 2016-01-06 | $8.05 | $8.69 | 7,374,500 | — | — |
| 2016-01-05 | $8.52 | $9.19 | 4,968,600 | — | — |
| 2016-01-04 | $8.80 | $9.50 | 6,680,500 | — | — |