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
- 2002-05-23 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 | $12.38 | $12.38 | 44,554,000 | — | — |
| 2016-12-29 | $12.53 | $12.53 | 34,451,000 | — | — |
| 2016-12-28 | $12.59 | $12.59 | 43,892,000 | — | — |
| 2016-12-27 | $12.84 | $12.84 | 52,882,000 | — | — |
| 2016-12-23 | $12.56 | $12.56 | 20,104,000 | — | — |
| 2016-12-22 | $12.56 | $12.56 | 41,607,000 | — | — |
| 2016-12-21 | $12.65 | $12.65 | 65,148,000 | — | — |
| 2016-12-20 | $12.51 | $12.51 | 39,378,000 | — | — |
| 2016-12-19 | $12.55 | $12.55 | 48,673,000 | — | — |
| 2016-12-16 | $12.42 | $12.42 | 78,680,000 | — | — |
| 2016-12-15 | $12.50 | $12.50 | 73,762,000 | — | — |
| 2016-12-14 | $12.34 | $12.34 | 61,103,000 | — | — |
| 2016-12-13 | $12.38 | $12.38 | 55,645,000 | — | — |
| 2016-12-12 | $12.28 | $12.28 | 39,176,000 | — | — |
| 2016-12-09 | $12.29 | $12.29 | 47,008,000 | — | — |
| 2016-12-08 | $12.32 | $12.32 | 89,877,000 | — | — |
| 2016-12-07 | $12.54 | $12.54 | 82,047,000 | — | — |
| 2016-12-06 | $12.46 | $12.46 | 115,132,000 | — | — |
| 2016-12-05 | $11.92 | $11.92 | 76,263,000 | — | — |
| 2016-12-02 | $12.08 | $12.08 | 89,536,000 | — | — |
| 2016-12-01 | $11.72 | $11.72 | 86,369,000 | — | — |
| 2016-11-30 | $11.70 | $11.70 | 77,151,000 | — | — |
| 2016-11-29 | $11.75 | $11.75 | 70,823,000 | — | — |
| 2016-11-28 | $11.69 | $11.69 | 52,789,000 | — | — |
| 2016-11-25 | $11.74 | $11.74 | 16,163,000 | — | — |
| 2016-11-23 | $11.77 | $11.77 | 45,213,000 | — | — |
| 2016-11-22 | $11.80 | $11.80 | 70,072,000 | — | — |
| 2016-11-21 | $11.80 | $11.80 | 70,645,000 | — | — |
| 2016-11-18 | $11.52 | $11.52 | 67,468,000 | — | — |
| 2016-11-17 | $11.50 | $11.50 | 62,327,000 | — | — |
| 2016-11-16 | $11.52 | $11.52 | 59,337,000 | — | — |
| 2016-11-15 | $11.36 | $11.36 | 74,451,000 | — | — |
| 2016-11-14 | $11.34 | $11.34 | 99,324,000 | — | — |
| 2016-11-11 | $11.48 | $11.48 | 110,803,000 | — | — |
| 2016-11-10 | $11.54 | $11.54 | 197,187,000 | — | — |
| 2016-11-09 | $12.22 | $12.22 | 77,057,000 | — | — |
| 2016-11-08 | $12.43 | $12.43 | 46,908,000 | — | — |
| 2016-11-07 | $12.46 | $12.46 | 58,271,000 | — | — |
| 2016-11-04 | $12.20 | $12.20 | 50,777,000 | — | — |
| 2016-11-03 | $12.21 | $12.21 | 50,413,000 | — | — |
| 2016-11-02 | $12.23 | $12.23 | 48,165,000 | — | — |
| 2016-11-01 | $12.33 | $12.33 | 69,786,000 | — | — |
| 2016-10-31 | $12.49 | $12.49 | 65,175,000 | — | — |
| 2016-10-28 | $12.66 | $12.66 | 70,773,000 | — | — |
| 2016-10-27 | $12.65 | $12.65 | 69,142,000 | — | — |
| 2016-10-26 | $12.70 | $12.70 | 86,024,000 | — | — |
| 2016-10-25 | $12.65 | $12.65 | 82,539,000 | — | — |
| 2016-10-24 | $12.73 | $12.73 | 159,807,000 | — | — |
| 2016-10-21 | $12.75 | $12.75 | 188,324,000 | — | — |
| 2016-10-20 | $12.34 | $12.34 | 144,928,000 | — | — |
| 2016-10-19 | $12.19 | $12.19 | 219,817,000 | — | — |
| 2016-10-18 | $11.88 | $11.88 | 421,682,000 | — | — |
| 2016-10-17 | $9.98 | $9.98 | 265,895,000 | — | — |
| 2016-10-14 | $10.15 | $10.15 | 95,311,000 | — | — |
| 2016-10-13 | $10.02 | $10.02 | 83,193,000 | — | — |
| 2016-10-12 | $9.95 | $9.95 | 74,265,000 | — | — |
| 2016-10-11 | $10.06 | $10.06 | 90,329,000 | — | — |
| 2016-10-10 | $10.33 | $10.33 | 66,997,000 | — | — |
| 2016-10-07 | $10.48 | $10.48 | 86,595,000 | — | — |
| 2016-10-06 | $10.51 | $10.51 | 65,877,000 | — | — |
| 2016-10-05 | $10.63 | $10.63 | 129,429,000 | — | — |
| 2016-10-04 | $10.23 | $10.23 | 121,431,000 | — | — |
| 2016-10-03 | $10.26 | $10.26 | 153,445,000 | — | — |
| 2016-09-30 | $9.86 | $9.86 | 98,079,000 | — | — |
| 2016-09-29 | $9.67 | $9.67 | 62,176,000 | — | — |
| 2016-09-28 | $9.75 | $9.75 | 72,351,000 | — | — |
| 2016-09-27 | $9.71 | $9.71 | 96,801,000 | — | — |
| 2016-09-26 | $9.46 | $9.46 | 67,392,000 | — | — |
| 2016-09-23 | $9.59 | $9.59 | 61,795,000 | — | — |
| 2016-09-22 | $9.58 | $9.58 | 112,150,000 | — | — |
| 2016-09-21 | $9.49 | $9.49 | 200,422,000 | — | — |
| 2016-09-20 | $9.83 | $9.83 | 47,368,000 | — | — |
| 2016-09-19 | $9.81 | $9.81 | 86,162,000 | — | — |
| 2016-09-16 | $9.95 | $9.95 | 94,451,000 | — | — |
| 2016-09-15 | $9.73 | $9.73 | 52,935,000 | — | — |
| 2016-09-14 | $9.70 | $9.70 | 84,810,000 | — | — |
| 2016-09-13 | $9.61 | $9.61 | 117,881,000 | — | — |
| 2016-09-12 | $9.91 | $9.91 | 77,184,000 | — | — |
| 2016-09-09 | $9.65 | $9.65 | 73,733,000 | — | — |
| 2016-09-08 | $9.97 | $9.97 | 52,012,000 | — | — |
| 2016-09-07 | $9.92 | $9.92 | 64,685,000 | — | — |
| 2016-09-06 | $10.01 | $10.01 | 90,361,000 | — | — |
| 2016-09-02 | $9.74 | $9.74 | 42,472,000 | — | — |
| 2016-09-01 | $9.74 | $9.74 | 41,486,000 | — | — |
| 2016-08-31 | $9.75 | $9.75 | 46,906,000 | — | — |
| 2016-08-30 | $9.75 | $9.75 | 60,935,000 | — | — |
| 2016-08-29 | $9.73 | $9.73 | 80,084,000 | — | — |
| 2016-08-26 | $9.76 | $9.76 | 66,176,000 | — | — |
| 2016-08-25 | $9.73 | $9.73 | 108,231,000 | — | — |
| 2016-08-24 | $9.52 | $9.52 | 62,765,000 | — | — |
| 2016-08-23 | $9.59 | $9.59 | 52,391,000 | — | — |
| 2016-08-22 | $9.53 | $9.53 | 58,305,000 | — | — |
| 2016-08-19 | $9.59 | $9.59 | 69,429,000 | — | — |
| 2016-08-18 | $9.62 | $9.62 | 72,526,000 | — | — |
| 2016-08-17 | $9.64 | $9.64 | 83,156,000 | — | — |
| 2016-08-16 | $9.51 | $9.51 | 63,113,000 | — | — |
| 2016-08-15 | $9.53 | $9.53 | 73,046,000 | — | — |
| 2016-08-12 | $9.66 | $9.66 | 65,929,000 | — | — |
| 2016-08-11 | $9.59 | $9.59 | 85,477,000 | — | — |
| 2016-08-10 | $9.39 | $9.39 | 65,111,000 | — | — |
| 2016-08-09 | $9.40 | $9.40 | 91,754,000 | — | — |
| 2016-08-08 | $9.51 | $9.51 | 101,354,000 | — | — |
| 2016-08-05 | $9.70 | $9.70 | 183,648,000 | — | — |
| 2016-08-04 | $9.34 | $9.34 | 60,434,000 | — | — |
| 2016-08-03 | $9.31 | $9.31 | 70,309,000 | — | — |
| 2016-08-02 | $9.36 | $9.36 | 98,362,000 | — | — |
| 2016-08-01 | $9.44 | $9.44 | 106,669,000 | — | — |
| 2016-07-29 | $9.13 | $9.13 | 69,602,000 | — | — |
| 2016-07-28 | $9.17 | $9.17 | 62,277,000 | — | — |
| 2016-07-27 | $9.20 | $9.20 | 87,275,000 | — | — |
| 2016-07-26 | $9.14 | $9.14 | 195,776,000 | — | — |
| 2016-07-25 | $8.77 | $8.77 | 141,350,000 | — | — |
| 2016-07-22 | $8.59 | $8.59 | 113,639,000 | — | — |
| 2016-07-21 | $8.60 | $8.60 | 160,840,000 | — | — |
| 2016-07-20 | $8.79 | $8.79 | 235,251,000 | — | — |
| 2016-07-19 | $8.58 | $8.58 | 556,812,000 | — | — |
| 2016-07-18 | $9.88 | $9.88 | 286,697,000 | — | — |
| 2016-07-15 | $9.84 | $9.84 | 90,419,000 | — | — |
| 2016-07-14 | $9.80 | $9.80 | 98,850,000 | — | — |
| 2016-07-13 | $9.64 | $9.64 | 87,689,000 | — | — |
| 2016-07-12 | $9.60 | $9.60 | 116,174,000 | — | — |
| 2016-07-11 | $9.47 | $9.47 | 132,762,000 | — | — |
| 2016-07-08 | $9.71 | $9.71 | 83,354,000 | — | — |
| 2016-07-07 | $9.51 | $9.51 | 99,135,000 | — | — |
| 2016-07-06 | $9.46 | $9.46 | 163,012,000 | — | — |
| 2016-07-05 | $9.79 | $9.79 | 258,794,000 | — | — |
| 2016-07-01 | $9.67 | $9.67 | 161,672,000 | — | — |
| 2016-06-30 | $9.15 | $9.15 | 90,990,000 | — | — |
| 2016-06-29 | $9.11 | $9.11 | 116,871,000 | — | — |
| 2016-06-28 | $8.80 | $8.80 | 115,456,000 | — | — |
| 2016-06-27 | $8.53 | $8.53 | 137,305,000 | — | — |
| 2016-06-24 | $8.84 | $8.84 | 112,486,000 | — | — |
| 2016-06-23 | $9.17 | $9.17 | 108,190,000 | — | — |
| 2016-06-22 | $9.00 | $9.00 | 94,547,000 | — | — |
| 2016-06-21 | $9.10 | $9.10 | 151,997,000 | — | — |
| 2016-06-20 | $9.38 | $9.38 | 90,264,000 | — | — |
| 2016-06-17 | $9.45 | $9.45 | 80,468,000 | — | — |
| 2016-06-16 | $9.54 | $9.54 | 75,508,000 | — | — |
| 2016-06-15 | $9.43 | $9.43 | 76,754,000 | — | — |
| 2016-06-14 | $9.41 | $9.41 | 94,804,000 | — | — |
| 2016-06-13 | $9.39 | $9.39 | 134,843,000 | — | — |
| 2016-06-10 | $9.38 | $9.38 | 129,079,000 | — | — |
| 2016-06-09 | $9.71 | $9.71 | 89,238,000 | — | — |
| 2016-06-08 | $9.79 | $9.79 | 94,239,000 | — | — |
| 2016-06-07 | $9.99 | $9.99 | 64,747,000 | — | — |
| 2016-06-06 | $10.07 | $10.07 | 68,281,000 | — | — |
| 2016-06-03 | $9.96 | $9.96 | 92,240,000 | — | — |
| 2016-06-02 | $10.13 | $10.13 | 79,924,000 | — | — |
| 2016-06-01 | $10.15 | $10.15 | 83,934,000 | — | — |
| 2016-05-31 | $10.26 | $10.26 | 87,257,000 | — | — |
| 2016-05-27 | $10.33 | $10.33 | 90,921,000 | — | — |
| 2016-05-26 | $10.28 | $10.28 | 178,247,000 | — | — |
| 2016-05-25 | $10.02 | $10.02 | 151,429,000 | — | — |
| 2016-05-24 | $9.79 | $9.79 | 212,460,000 | — | — |
| 2016-05-23 | $9.49 | $9.49 | 139,923,000 | — | — |
| 2016-05-20 | $9.25 | $9.25 | 150,630,000 | — | — |
| 2016-05-19 | $8.96 | $8.96 | 114,503,000 | — | — |
| 2016-05-18 | $9.05 | $9.05 | 139,118,000 | — | — |
| 2016-05-17 | $8.86 | $8.86 | 115,713,000 | — | — |
| 2016-05-16 | $8.91 | $8.91 | 112,478,000 | — | — |
| 2016-05-13 | $8.79 | $8.79 | 115,714,000 | — | — |
| 2016-05-12 | $8.77 | $8.77 | 204,081,000 | — | — |
| 2016-05-11 | $9.00 | $9.00 | 116,929,000 | — | — |
| 2016-05-10 | $9.29 | $9.29 | 111,759,000 | — | — |
| 2016-05-09 | $9.05 | $9.05 | 95,437,000 | — | — |
| 2016-05-06 | $9.08 | $9.08 | 104,339,000 | — | — |
| 2016-05-05 | $8.94 | $8.94 | 103,685,000 | — | — |
| 2016-05-04 | $9.08 | $9.08 | 73,947,000 | — | — |
| 2016-05-03 | $9.15 | $9.15 | 105,939,000 | — | — |
| 2016-05-02 | $9.31 | $9.31 | 125,470,000 | — | — |
| 2016-04-29 | $9.00 | $9.00 | 139,680,000 | — | — |
| 2016-04-28 | $9.03 | $9.03 | 114,749,000 | — | — |
| 2016-04-27 | $9.10 | $9.10 | 122,189,000 | — | — |
| 2016-04-26 | $9.24 | $9.24 | 153,309,000 | — | — |
| 2016-04-25 | $9.36 | $9.36 | 149,854,000 | — | — |
| 2016-04-22 | $9.59 | $9.59 | 158,063,000 | — | — |
| 2016-04-21 | $9.50 | $9.50 | 199,194,000 | — | — |
| 2016-04-20 | $9.68 | $9.68 | 266,135,000 | — | — |
| 2016-04-19 | $9.43 | $9.43 | 557,288,000 | — | — |
| 2016-04-18 | $10.84 | $10.84 | 328,164,000 | — | — |
| 2016-04-15 | $11.15 | $11.15 | 117,461,000 | — | — |
| 2016-04-14 | $11.04 | $11.04 | 95,537,000 | — | — |
| 2016-04-13 | $10.97 | $10.97 | 167,017,000 | — | — |
| 2016-04-12 | $10.70 | $10.70 | 124,370,000 | — | — |
| 2016-04-11 | $10.27 | $10.27 | 74,513,000 | — | — |
| 2016-04-08 | $10.38 | $10.38 | 78,576,000 | — | — |
| 2016-04-07 | $10.45 | $10.45 | 107,749,000 | — | — |
| 2016-04-06 | $10.48 | $10.48 | 96,058,000 | — | — |
| 2016-04-05 | $10.49 | $10.49 | 100,609,000 | — | — |
| 2016-04-04 | $10.44 | $10.44 | 109,404,000 | — | — |
| 2016-04-01 | $10.57 | $10.57 | 141,824,000 | — | — |
| 2016-03-31 | $10.22 | $10.22 | 97,475,000 | — | — |
| 2016-03-30 | $10.22 | $10.22 | 147,050,000 | — | — |
| 2016-03-29 | $10.41 | $10.41 | 160,089,000 | — | — |
| 2016-03-28 | $10.12 | $10.12 | 124,322,000 | — | — |
| 2016-03-24 | $9.84 | $9.84 | 106,711,000 | — | — |
| 2016-03-23 | $9.96 | $9.96 | 83,135,000 | — | — |
| 2016-03-22 | $9.98 | $9.98 | 90,699,000 | — | — |
| 2016-03-21 | $10.11 | $10.11 | 95,785,000 | — | — |
| 2016-03-18 | $10.11 | $10.11 | 154,535,000 | — | — |
| 2016-03-17 | $9.97 | $9.97 | 138,250,000 | — | — |
| 2016-03-16 | $9.94 | $9.94 | 126,305,000 | — | — |
| 2016-03-15 | $9.79 | $9.79 | 96,918,000 | — | — |
| 2016-03-14 | $9.81 | $9.81 | 112,519,000 | — | — |
| 2016-03-11 | $9.77 | $9.77 | 151,143,000 | — | — |
| 2016-03-10 | $9.74 | $9.74 | 170,021,000 | — | — |
| 2016-03-09 | $9.80 | $9.80 | 122,987,000 | — | — |
| 2016-03-08 | $9.62 | $9.62 | 147,970,000 | — | — |
| 2016-03-07 | $9.55 | $9.55 | 238,552,000 | — | — |
| 2016-03-04 | $10.16 | $10.16 | 234,146,000 | — | — |
| 2016-03-03 | $9.79 | $9.79 | 153,209,000 | — | — |
| 2016-03-02 | $9.76 | $9.76 | 191,028,000 | — | — |
| 2016-03-01 | $9.83 | $9.83 | 170,488,000 | — | — |
| 2016-02-29 | $9.34 | $9.34 | 136,631,000 | — | — |
| 2016-02-26 | $9.48 | $9.48 | 169,752,000 | — | — |
| 2016-02-25 | $9.45 | $9.45 | 178,988,000 | — | — |
| 2016-02-24 | $9.16 | $9.16 | 159,728,000 | — | — |
| 2016-02-23 | $8.91 | $8.91 | 127,444,000 | — | — |
| 2016-02-22 | $9.19 | $9.19 | 163,218,000 | — | — |
| 2016-02-19 | $8.92 | $8.92 | 142,592,000 | — | — |
| 2016-02-18 | $9.05 | $9.05 | 176,953,000 | — | — |
| 2016-02-17 | $9.48 | $9.48 | 183,238,000 | — | — |
| 2016-02-16 | $8.91 | $8.91 | 163,566,000 | — | — |
| 2016-02-12 | $8.74 | $8.74 | 190,677,000 | — | — |
| 2016-02-11 | $8.64 | $8.64 | 218,203,000 | — | — |
| 2016-02-10 | $8.85 | $8.85 | 231,465,000 | — | — |
| 2016-02-09 | $8.61 | $8.61 | 258,929,000 | — | — |
| 2016-02-08 | $8.33 | $8.33 | 250,356,000 | — | — |
| 2016-02-05 | $8.28 | $8.28 | 259,293,000 | — | — |
| 2016-02-04 | $8.97 | $8.97 | 191,086,000 | — | — |
| 2016-02-03 | $9.07 | $9.07 | 274,660,000 | — | — |
| 2016-02-02 | $9.15 | $9.15 | 219,065,000 | — | — |
| 2016-02-01 | $9.41 | $9.41 | 196,845,000 | — | — |
| 2016-01-29 | $9.18 | $9.18 | 204,639,000 | — | — |
| 2016-01-28 | $9.44 | $9.44 | 245,623,000 | — | — |
| 2016-01-27 | $9.12 | $9.12 | 255,562,000 | — | — |
| 2016-01-26 | $9.78 | $9.78 | 220,839,000 | — | — |
| 2016-01-25 | $9.91 | $9.91 | 203,211,000 | — | — |
| 2016-01-22 | $10.07 | $10.07 | 268,218,000 | — | — |
| 2016-01-21 | $10.24 | $10.24 | 310,275,000 | — | — |
| 2016-01-20 | $10.77 | $10.77 | 530,094,000 | — | — |
| 2016-01-19 | $10.79 | $10.79 | 357,228,000 | — | — |
| 2016-01-15 | $10.40 | $10.40 | 197,751,000 | — | — |
| 2016-01-14 | $10.71 | $10.71 | 236,648,000 | — | — |
| 2016-01-13 | $10.66 | $10.66 | 249,216,000 | — | — |
| 2016-01-12 | $11.66 | $11.66 | 151,335,000 | — | — |
| 2016-01-11 | $11.50 | $11.50 | 219,204,000 | — | — |
| 2016-01-08 | $11.14 | $11.14 | 180,671,000 | — | — |
| 2016-01-07 | $11.46 | $11.46 | 336,367,000 | — | — |
| 2016-01-06 | $11.77 | $11.77 | 330,457,000 | — | — |
| 2016-01-05 | $10.77 | $10.77 | 176,646,000 | — | — |
| 2016-01-04 | $11.00 | $11.00 | 207,948,000 | — | — |