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
- 2013-06-19 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 | $11.46 | $11.74 | 1,944,200 | — | — |
| 2016-12-29 | $11.66 | $11.95 | 1,511,700 | — | — |
| 2016-12-28 | $11.69 | $11.98 | 2,029,900 | — | — |
| 2016-12-27 | $11.91 | $12.20 | 1,504,300 | — | — |
| 2016-12-23 | $11.73 | $12.02 | 1,368,800 | — | — |
| 2016-12-22 | $11.74 | $12.03 | 1,459,300 | — | — |
| 2016-12-21 | $11.72 | $12.01 | 1,735,200 | — | — |
| 2016-12-20 | $11.65 | $11.94 | 1,807,500 | — | — |
| 2016-12-19 | $11.73 | $12.02 | 1,657,600 | — | — |
| 2016-12-16 | $11.61 | $11.90 | 4,065,400 | — | — |
| 2016-12-15 | $11.69 | $11.98 | 2,215,200 | — | — |
| 2016-12-14 | $11.88 | $12.17 | 2,906,000 | — | — |
| 2016-12-13 | $11.88 | $12.17 | 2,937,300 | — | — |
| 2016-12-12 | $12.01 | $12.31 | 3,456,100 | — | — |
| 2016-12-09 | $12.05 | $12.35 | 3,812,100 | — | — |
| 2016-12-08 | $11.92 | $12.21 | 1,957,800 | — | — |
| 2016-12-07 | $11.83 | $12.12 | 3,304,700 | — | — |
| 2016-12-06 | $11.79 | $12.08 | 3,704,900 | — | — |
| 2016-12-05 | $11.81 | $12.10 | 2,755,100 | — | — |
| 2016-12-02 | $11.66 | $11.95 | 2,739,700 | — | — |
| 2016-12-01 | $11.76 | $12.05 | 3,150,500 | — | — |
| 2016-11-30 | $11.56 | $11.84 | 3,443,500 | — | — |
| 2016-11-29 | $11.54 | $11.82 | 3,075,600 | — | — |
| 2016-11-28 | $11.84 | $12.13 | 2,685,100 | — | — |
| 2016-11-25 | $11.80 | $12.09 | 760,500 | — | — |
| 2016-11-23 | $11.80 | $12.09 | 1,769,800 | — | — |
| 2016-11-22 | $11.68 | $11.97 | 2,661,800 | — | — |
| 2016-11-21 | $11.73 | $12.02 | 2,208,800 | — | — |
| 2016-11-18 | $11.87 | $12.16 | 2,352,600 | — | — |
| 2016-11-17 | $12.00 | $12.30 | 3,539,100 | — | — |
| 2016-11-16 | $12.02 | $12.32 | 3,858,100 | — | — |
| 2016-11-15 | $12.01 | $12.31 | 3,270,000 | — | — |
| 2016-11-14 | $12.17 | $12.47 | 5,278,500 | — | — |
| 2016-11-11 | $12.12 | $12.42 | 2,981,200 | — | — |
| 2016-11-10 | $11.95 | $12.24 | 4,314,100 | — | — |
| 2016-11-09 | $11.98 | $12.28 | 4,130,000 | — | — |
| 2016-11-08 | $11.65 | $11.94 | 7,399,300 | — | — |
| 2016-11-07 | $12.22 | $12.52 | 5,534,500 | — | — |
| 2016-11-04 | $11.89 | $12.18 | 2,337,000 | — | — |
| 2016-11-03 | $11.83 | $12.12 | 1,997,000 | — | — |
| 2016-11-02 | $11.84 | $12.13 | 1,941,000 | — | — |
| 2016-11-01 | $12.05 | $12.35 | 3,042,000 | — | — |
| 2016-10-31 | $12.12 | $12.42 | 2,533,800 | — | — |
| 2016-10-28 | $12.17 | $12.47 | 2,314,500 | — | — |
| 2016-10-27 | $12.22 | $12.52 | 3,474,500 | — | — |
| 2016-10-26 | $12.91 | $13.23 | 2,122,100 | — | — |
| 2016-10-25 | $12.65 | $12.96 | 5,417,900 | — | — |
| 2016-10-24 | $12.97 | $13.29 | 3,291,900 | — | — |
| 2016-10-21 | $13.41 | $13.74 | 1,444,000 | — | — |
| 2016-10-20 | $13.51 | $13.84 | 2,542,300 | — | — |
| 2016-10-19 | $13.65 | $13.99 | 1,376,200 | — | — |
| 2016-10-18 | $13.51 | $13.84 | 2,053,300 | — | — |
| 2016-10-17 | $13.38 | $13.71 | 1,338,400 | — | — |
| 2016-10-14 | $13.37 | $13.70 | 1,949,800 | — | — |
| 2016-10-13 | $13.54 | $13.87 | 2,464,800 | — | — |
| 2016-10-12 | $13.47 | $13.80 | 2,907,000 | — | — |
| 2016-10-11 | $13.67 | $14.01 | 2,159,700 | — | — |
| 2016-10-10 | $13.92 | $14.26 | 2,405,200 | — | — |
| 2016-10-07 | $14.11 | $14.46 | 3,453,600 | — | — |
| 2016-10-06 | $14.52 | $14.88 | 3,101,000 | — | — |
| 2016-10-05 | $14.62 | $14.98 | 4,944,200 | — | — |
| 2016-10-04 | $14.28 | $14.63 | 4,127,400 | — | — |
| 2016-10-03 | $14.43 | $14.79 | 4,067,100 | — | — |
| 2016-09-30 | $13.98 | $14.32 | 3,181,000 | — | — |
| 2016-09-29 | $13.89 | $14.23 | 2,697,700 | — | — |
| 2016-09-28 | $14.02 | $14.37 | 2,545,500 | — | — |
| 2016-09-27 | $13.96 | $14.30 | 1,906,100 | — | — |
| 2016-09-26 | $13.82 | $14.16 | 2,040,000 | — | — |
| 2016-09-23 | $14.05 | $14.40 | 1,358,400 | — | — |
| 2016-09-22 | $14.14 | $14.49 | 1,847,000 | — | — |
| 2016-09-21 | $13.93 | $14.27 | 2,123,000 | — | — |
| 2016-09-20 | $13.71 | $14.05 | 2,675,300 | — | — |
| 2016-09-19 | $13.62 | $13.96 | 2,316,200 | — | — |
| 2016-09-16 | $13.64 | $13.98 | 5,244,300 | — | — |
| 2016-09-15 | $13.64 | $13.98 | 2,798,400 | — | — |
| 2016-09-14 | $13.71 | $14.05 | 3,542,500 | — | — |
| 2016-09-13 | $13.64 | $13.98 | 4,084,500 | — | — |
| 2016-09-12 | $13.90 | $14.24 | 4,159,600 | — | — |
| 2016-09-09 | $13.36 | $13.59 | 3,417,300 | — | — |
| 2016-09-08 | $13.81 | $14.04 | 3,322,400 | — | — |
| 2016-09-07 | $13.78 | $14.01 | 2,919,100 | — | — |
| 2016-09-06 | $13.76 | $13.99 | 4,012,600 | — | — |
| 2016-09-02 | $13.94 | $14.18 | 3,401,200 | — | — |
| 2016-09-01 | $13.97 | $14.21 | 2,694,600 | — | — |
| 2016-08-31 | $14.06 | $14.30 | 3,291,500 | — | — |
| 2016-08-30 | $14.01 | $14.25 | 2,448,700 | — | — |
| 2016-08-29 | $14.04 | $14.28 | 2,316,000 | — | — |
| 2016-08-26 | $13.98 | $14.22 | 2,679,100 | — | — |
| 2016-08-25 | $13.89 | $14.13 | 2,809,300 | — | — |
| 2016-08-24 | $13.84 | $14.07 | 3,131,600 | — | — |
| 2016-08-23 | $13.85 | $14.08 | 2,663,500 | — | — |
| 2016-08-22 | $13.82 | $14.05 | 3,015,300 | — | — |
| 2016-08-19 | $13.74 | $13.97 | 1,939,500 | — | — |
| 2016-08-18 | $13.75 | $13.98 | 3,418,500 | — | — |
| 2016-08-17 | $13.76 | $13.99 | 2,984,300 | — | — |
| 2016-08-16 | $13.68 | $13.91 | 4,368,000 | — | — |
| 2016-08-15 | $13.65 | $13.88 | 3,057,300 | — | — |
| 2016-08-12 | $13.51 | $13.74 | 2,696,200 | — | — |
| 2016-08-11 | $13.39 | $13.62 | 3,118,600 | — | — |
| 2016-08-10 | $13.15 | $13.37 | 4,610,600 | — | — |
| 2016-08-09 | $13.32 | $13.55 | 6,175,700 | — | — |
| 2016-08-08 | $12.84 | $13.06 | 2,017,600 | — | — |
| 2016-08-05 | $12.83 | $13.05 | 2,291,800 | — | — |
| 2016-08-04 | $12.74 | $12.96 | 1,719,300 | — | — |
| 2016-08-03 | $12.66 | $12.87 | 3,667,500 | — | — |
| 2016-08-02 | $12.68 | $12.90 | 2,799,800 | — | — |
| 2016-08-01 | $12.86 | $13.08 | 2,777,500 | — | — |
| 2016-07-29 | $12.97 | $13.19 | 2,413,900 | — | — |
| 2016-07-28 | $12.78 | $13.00 | 1,602,100 | — | — |
| 2016-07-27 | $12.74 | $12.96 | 3,034,900 | — | — |
| 2016-07-26 | $12.80 | $13.02 | 1,777,900 | — | — |
| 2016-07-25 | $12.61 | $12.82 | 3,290,400 | — | — |
| 2016-07-22 | $12.62 | $12.83 | 2,134,100 | — | — |
| 2016-07-21 | $12.40 | $12.61 | 2,581,800 | — | — |
| 2016-07-20 | $12.48 | $12.69 | 1,593,600 | — | — |
| 2016-07-19 | $12.50 | $12.71 | 2,163,400 | — | — |
| 2016-07-18 | $12.44 | $12.65 | 2,063,700 | — | — |
| 2016-07-15 | $12.30 | $12.51 | 1,682,400 | — | — |
| 2016-07-14 | $12.33 | $12.54 | 2,746,300 | — | — |
| 2016-07-13 | $12.26 | $12.47 | 3,178,500 | — | — |
| 2016-07-12 | $12.13 | $12.34 | 2,366,700 | — | — |
| 2016-07-11 | $11.85 | $12.05 | 1,953,800 | — | — |
| 2016-07-08 | $11.67 | $11.87 | 5,229,800 | — | — |
| 2016-07-07 | $11.36 | $11.55 | 2,296,000 | — | — |
| 2016-07-06 | $11.23 | $11.42 | 3,704,300 | — | — |
| 2016-07-05 | $11.24 | $11.43 | 3,192,200 | — | — |
| 2016-07-01 | $11.48 | $11.67 | 2,490,100 | — | — |
| 2016-06-30 | $11.35 | $11.54 | 3,286,300 | — | — |
| 2016-06-29 | $11.23 | $11.42 | 5,615,400 | — | — |
| 2016-06-28 | $10.73 | $10.91 | 2,773,800 | — | — |
| 2016-06-27 | $10.62 | $10.80 | 3,858,400 | — | — |
| 2016-06-24 | $11.13 | $11.32 | 5,339,700 | — | — |
| 2016-06-23 | $11.86 | $12.06 | 2,370,100 | — | — |
| 2016-06-22 | $11.66 | $11.86 | 2,196,400 | — | — |
| 2016-06-21 | $11.55 | $11.75 | 2,933,900 | — | — |
| 2016-06-20 | $11.41 | $11.60 | 2,343,800 | — | — |
| 2016-06-17 | $11.28 | $11.47 | 3,089,000 | — | — |
| 2016-06-16 | $11.40 | $11.59 | 2,948,000 | — | — |
| 2016-06-15 | $11.67 | $11.87 | 4,401,600 | — | — |
| 2016-06-14 | $11.45 | $11.64 | 6,751,000 | — | — |
| 2016-06-13 | $11.55 | $11.75 | 3,840,800 | — | — |
| 2016-06-10 | $11.51 | $11.71 | 6,729,800 | — | — |
| 2016-06-09 | $11.69 | $11.89 | 6,365,300 | — | — |
| 2016-06-08 | $11.80 | $12.00 | 3,310,100 | — | — |
| 2016-06-07 | $11.87 | $12.07 | 4,646,900 | — | — |
| 2016-06-06 | $12.16 | $12.37 | 1,380,200 | — | — |
| 2016-06-03 | $11.97 | $12.17 | 1,735,800 | — | — |
| 2016-06-02 | $12.14 | $12.35 | 2,744,300 | — | — |
| 2016-06-01 | $12.02 | $12.22 | 2,448,200 | — | — |
| 2016-05-31 | $11.96 | $12.16 | 2,956,500 | — | — |
| 2016-05-27 | $11.91 | $12.11 | 2,892,800 | — | — |
| 2016-05-26 | $11.86 | $12.06 | 1,309,000 | — | — |
| 2016-05-25 | $12.03 | $12.23 | 1,484,800 | — | — |
| 2016-05-24 | $11.81 | $12.01 | 1,818,500 | — | — |
| 2016-05-23 | $11.70 | $11.90 | 1,530,300 | — | — |
| 2016-05-20 | $11.85 | $12.05 | 2,584,000 | — | — |
| 2016-05-19 | $11.52 | $11.72 | 3,322,200 | — | — |
| 2016-05-18 | $11.61 | $11.81 | 6,814,100 | — | — |
| 2016-05-17 | $11.69 | $11.89 | 2,549,600 | — | — |
| 2016-05-16 | $11.75 | $11.95 | 2,468,500 | — | — |
| 2016-05-13 | $11.65 | $11.85 | 1,880,400 | — | — |
| 2016-05-12 | $11.94 | $12.14 | 2,406,300 | — | — |
| 2016-05-11 | $12.20 | $12.41 | 1,849,200 | — | — |
| 2016-05-10 | $12.32 | $12.53 | 2,155,500 | — | — |
| 2016-05-09 | $12.28 | $12.49 | 3,979,700 | — | — |
| 2016-05-06 | $12.70 | $12.92 | 5,245,400 | — | — |
| 2016-05-05 | $12.17 | $12.38 | 2,325,900 | — | — |
| 2016-05-04 | $12.15 | $12.36 | 2,163,200 | — | — |
| 2016-05-03 | $12.23 | $12.44 | 2,713,400 | — | — |
| 2016-05-02 | $12.61 | $12.82 | 1,925,400 | — | — |
| 2016-04-29 | $12.42 | $12.63 | 1,964,300 | — | — |
| 2016-04-28 | $12.54 | $12.75 | 1,763,200 | — | — |
| 2016-04-27 | $12.67 | $12.88 | 1,403,000 | — | — |
| 2016-04-26 | $12.79 | $13.01 | 1,248,600 | — | — |
| 2016-04-25 | $12.62 | $12.83 | 1,687,400 | — | — |
| 2016-04-22 | $12.80 | $13.02 | 2,667,700 | — | — |
| 2016-04-21 | $12.74 | $12.96 | 4,207,700 | — | — |
| 2016-04-20 | $12.54 | $12.75 | 3,392,000 | — | — |
| 2016-04-19 | $12.54 | $12.75 | 3,525,400 | — | — |
| 2016-04-18 | $12.46 | $12.67 | 5,917,900 | — | — |
| 2016-04-15 | $12.70 | $12.92 | 1,519,300 | — | — |
| 2016-04-14 | $12.73 | $12.95 | 1,733,900 | — | — |
| 2016-04-13 | $12.70 | $12.92 | 1,852,100 | — | — |
| 2016-04-12 | $12.47 | $12.68 | 2,251,100 | — | — |
| 2016-04-11 | $12.29 | $12.50 | 2,524,900 | — | — |
| 2016-04-08 | $12.41 | $12.62 | 2,661,000 | — | — |
| 2016-04-07 | $12.59 | $12.80 | 6,162,900 | — | — |
| 2016-04-06 | $12.77 | $12.99 | 3,254,600 | — | — |
| 2016-04-05 | $12.61 | $12.82 | 2,933,300 | — | — |
| 2016-04-04 | $12.76 | $12.98 | 3,024,700 | — | — |
| 2016-04-01 | $13.03 | $13.25 | 3,538,800 | — | — |
| 2016-03-31 | $12.77 | $12.99 | 2,351,000 | — | — |
| 2016-03-30 | $12.75 | $12.97 | 2,631,100 | — | — |
| 2016-03-29 | $12.86 | $13.08 | 3,073,300 | — | — |
| 2016-03-28 | $12.85 | $13.07 | 3,674,100 | — | — |
| 2016-03-24 | $12.50 | $12.71 | 3,301,000 | — | — |
| 2016-03-23 | $12.54 | $12.75 | 6,079,700 | — | — |
| 2016-03-22 | $12.64 | $12.85 | 3,985,900 | — | — |
| 2016-03-21 | $12.38 | $12.59 | 2,459,200 | — | — |
| 2016-03-18 | $12.31 | $12.52 | 4,493,300 | — | — |
| 2016-03-17 | $12.44 | $12.65 | 6,206,600 | — | — |
| 2016-03-16 | $12.06 | $12.26 | 7,135,200 | — | — |
| 2016-03-15 | $11.57 | $11.77 | 2,613,700 | — | — |
| 2016-03-14 | $11.56 | $11.76 | 3,136,400 | — | — |
| 2016-03-11 | $11.75 | $11.95 | 5,102,200 | — | — |
| 2016-03-10 | $11.09 | $11.28 | 6,216,600 | — | — |
| 2016-03-09 | $11.09 | $11.28 | 6,572,000 | — | — |
| 2016-03-08 | $10.92 | $11.11 | 3,562,500 | — | — |
| 2016-03-07 | $11.31 | $11.50 | 5,735,500 | — | — |
| 2016-03-04 | $11.00 | $11.08 | 10,888,200 | — | — |
| 2016-03-03 | $10.91 | $10.99 | 7,581,100 | — | — |
| 2016-03-02 | $10.89 | $10.97 | 6,110,900 | — | — |
| 2016-03-01 | $10.77 | $10.85 | 4,231,700 | — | — |
| 2016-02-29 | $10.82 | $10.90 | 3,483,100 | — | — |
| 2016-02-26 | $10.92 | $11.00 | 2,657,400 | — | — |
| 2016-02-25 | $10.87 | $10.95 | 3,211,900 | — | — |
| 2016-02-24 | $10.79 | $10.87 | 5,656,500 | — | — |
| 2016-02-23 | $10.89 | $10.97 | 4,069,900 | — | — |
| 2016-02-22 | $11.10 | $11.19 | 2,634,400 | — | — |
| 2016-02-19 | $10.92 | $11.00 | 4,886,400 | — | — |
| 2016-02-18 | $10.85 | $10.93 | 3,177,300 | — | — |
| 2016-02-17 | $11.00 | $11.08 | 3,483,800 | — | — |
| 2016-02-16 | $10.94 | $11.02 | 4,088,800 | — | — |
| 2016-02-12 | $10.75 | $10.83 | 4,348,100 | — | — |
| 2016-02-11 | $10.40 | $10.48 | 4,924,300 | — | — |
| 2016-02-10 | $10.60 | $10.68 | 5,478,400 | — | — |
| 2016-02-09 | $10.49 | $10.57 | 5,450,100 | — | — |
| 2016-02-08 | $10.56 | $10.64 | 6,769,000 | — | — |
| 2016-02-05 | $11.10 | $11.19 | 9,924,600 | — | — |
| 2016-02-04 | $12.21 | $12.30 | 6,302,000 | — | — |
| 2016-02-03 | $12.24 | $12.33 | 3,775,900 | — | — |
| 2016-02-02 | $12.12 | $12.21 | 3,915,800 | — | — |
| 2016-02-01 | $12.70 | $12.80 | 4,617,500 | — | — |
| 2016-01-29 | $12.97 | $13.07 | 4,118,500 | — | — |
| 2016-01-28 | $12.84 | $12.94 | 4,184,700 | — | — |
| 2016-01-27 | $12.70 | $12.80 | 3,398,400 | — | — |
| 2016-01-26 | $12.80 | $12.90 | 2,480,000 | — | — |
| 2016-01-25 | $12.50 | $12.60 | 3,245,900 | — | — |
| 2016-01-22 | $12.70 | $12.80 | 2,533,100 | — | — |
| 2016-01-21 | $12.37 | $12.47 | 3,375,200 | — | — |
| 2016-01-20 | $12.15 | $12.24 | 4,935,200 | — | — |
| 2016-01-19 | $12.35 | $12.45 | 4,828,700 | — | — |
| 2016-01-15 | $12.51 | $12.61 | 6,232,000 | — | — |
| 2016-01-14 | $12.71 | $12.81 | 5,457,800 | — | — |
| 2016-01-13 | $12.19 | $12.28 | 4,484,900 | — | — |
| 2016-01-12 | $12.43 | $12.53 | 3,800,600 | — | — |
| 2016-01-11 | $12.21 | $12.30 | 5,272,200 | — | — |
| 2016-01-08 | $12.58 | $12.68 | 4,502,000 | — | — |
| 2016-01-07 | $12.42 | $12.52 | 3,197,100 | — | — |
| 2016-01-06 | $12.71 | $12.81 | 3,682,000 | — | — |
| 2016-01-05 | $12.77 | $12.87 | 4,867,700 | — | — |
| 2016-01-04 | $13.21 | $13.31 | 3,980,000 | — | — |