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
- 2000-05-02 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 | $12.76 | $12.76 | 5,866,300 | — | — |
| 2016-12-29 | $12.97 | $12.97 | 5,476,100 | — | — |
| 2016-12-28 | $13.07 | $13.07 | 5,671,900 | — | — |
| 2016-12-27 | $13.13 | $13.13 | 4,798,100 | — | — |
| 2016-12-23 | $12.97 | $12.97 | 4,130,700 | — | — |
| 2016-12-22 | $12.73 | $12.73 | 4,667,900 | — | — |
| 2016-12-21 | $12.69 | $12.69 | 5,066,300 | — | — |
| 2016-12-20 | $12.81 | $12.81 | 3,745,400 | — | — |
| 2016-12-19 | $12.82 | $12.82 | 3,387,000 | — | — |
| 2016-12-16 | $12.84 | $12.84 | 10,076,800 | — | — |
| 2016-12-15 | $13.03 | $13.03 | 31,142,900 | — | — |
| 2016-12-14 | $12.48 | $12.48 | 10,732,700 | — | — |
| 2016-12-13 | $12.41 | $12.41 | 14,634,400 | — | — |
| 2016-12-12 | $11.96 | $11.96 | 10,674,100 | — | — |
| 2016-12-09 | $12.22 | $12.22 | 12,070,600 | — | — |
| 2016-12-08 | $11.91 | $11.91 | 6,953,200 | — | — |
| 2016-12-07 | $11.82 | $11.82 | 16,055,700 | — | — |
| 2016-12-06 | $11.36 | $11.36 | 3,640,900 | — | — |
| 2016-12-05 | $11.23 | $11.23 | 4,722,500 | — | — |
| 2016-12-02 | $11.12 | $11.12 | 5,502,800 | — | — |
| 2016-12-01 | $10.97 | $10.97 | 11,304,900 | — | — |
| 2016-11-30 | $11.78 | $11.78 | 5,982,900 | — | — |
| 2016-11-29 | $11.91 | $11.91 | 3,946,000 | — | — |
| 2016-11-28 | $12.12 | $12.12 | 7,915,500 | — | — |
| 2016-11-25 | $12.43 | $12.43 | 2,025,000 | — | — |
| 2016-11-23 | $12.44 | $12.44 | 11,628,900 | — | — |
| 2016-11-22 | $11.88 | $11.88 | 9,800,000 | — | — |
| 2016-11-21 | $11.47 | $11.47 | 6,285,500 | — | — |
| 2016-11-18 | $11.17 | $11.17 | 6,995,200 | — | — |
| 2016-11-17 | $11.48 | $11.48 | 3,984,300 | — | — |
| 2016-11-16 | $11.45 | $11.45 | 5,147,300 | — | — |
| 2016-11-15 | $11.53 | $11.53 | 4,350,600 | — | — |
| 2016-11-14 | $11.40 | $11.40 | 5,257,300 | — | — |
| 2016-11-11 | $11.22 | $11.22 | 5,486,300 | — | — |
| 2016-11-10 | $10.95 | $10.95 | 7,848,100 | — | — |
| 2016-11-09 | $11.22 | $11.22 | 4,938,900 | — | — |
| 2016-11-08 | $11.18 | $11.18 | 8,650,400 | — | — |
| 2016-11-07 | $11.46 | $11.46 | 11,853,300 | — | — |
| 2016-11-04 | $11.57 | $11.57 | 4,571,000 | — | — |
| 2016-11-03 | $11.51 | $11.51 | 2,489,100 | — | — |
| 2016-11-02 | $11.48 | $11.48 | 7,043,900 | — | — |
| 2016-11-01 | $11.69 | $11.69 | 2,670,900 | — | — |
| 2016-10-31 | $11.67 | $11.67 | 2,207,400 | — | — |
| 2016-10-28 | $11.53 | $11.53 | 5,541,900 | — | — |
| 2016-10-27 | $11.64 | $11.64 | 3,954,000 | — | — |
| 2016-10-26 | $11.71 | $11.71 | 4,772,400 | — | — |
| 2016-10-25 | $11.91 | $11.91 | 3,397,800 | — | — |
| 2016-10-24 | $12.09 | $12.09 | 2,331,400 | — | — |
| 2016-10-21 | $11.82 | $11.82 | 2,206,300 | — | — |
| 2016-10-20 | $11.81 | $11.81 | 2,507,400 | — | — |
| 2016-10-19 | $11.72 | $11.72 | 2,642,900 | — | — |
| 2016-10-18 | $11.67 | $11.67 | 4,479,100 | — | — |
| 2016-10-17 | $11.51 | $11.51 | 2,194,500 | — | — |
| 2016-10-14 | $11.59 | $11.59 | 3,046,400 | — | — |
| 2016-10-13 | $11.57 | $11.57 | 5,066,100 | — | — |
| 2016-10-12 | $11.65 | $11.65 | 3,973,400 | — | — |
| 2016-10-11 | $11.79 | $11.79 | 6,497,700 | — | — |
| 2016-10-10 | $12.13 | $12.13 | 3,288,100 | — | — |
| 2016-10-07 | $12.28 | $12.28 | 3,271,600 | — | — |
| 2016-10-06 | $12.43 | $12.43 | 6,259,900 | — | — |
| 2016-10-05 | $12.40 | $12.40 | 4,563,400 | — | — |
| 2016-10-04 | $12.18 | $12.18 | 4,740,000 | — | — |
| 2016-10-03 | $12.22 | $12.22 | 6,396,900 | — | — |
| 2016-09-30 | $12.32 | $12.32 | 6,265,300 | — | — |
| 2016-09-29 | $12.10 | $12.10 | 6,707,900 | — | — |
| 2016-09-28 | $11.93 | $11.93 | 3,393,000 | — | — |
| 2016-09-27 | $11.79 | $11.79 | 4,701,200 | — | — |
| 2016-09-26 | $11.61 | $11.61 | 4,245,200 | — | — |
| 2016-09-23 | $11.71 | $11.71 | 7,093,600 | — | — |
| 2016-09-22 | $12.04 | $12.04 | 11,686,600 | — | — |
| 2016-09-21 | $11.78 | $11.78 | 4,021,200 | — | — |
| 2016-09-20 | $11.58 | $11.58 | 9,069,900 | — | — |
| 2016-09-19 | $11.52 | $11.52 | 10,953,300 | — | — |
| 2016-09-16 | $11.31 | $11.31 | 15,007,500 | — | — |
| 2016-09-15 | $10.78 | $10.78 | 4,614,400 | — | — |
| 2016-09-14 | $10.39 | $10.39 | 4,059,500 | — | — |
| 2016-09-13 | $10.24 | $10.24 | 4,756,500 | — | — |
| 2016-09-12 | $10.44 | $10.44 | 4,647,000 | — | — |
| 2016-09-09 | $10.26 | $10.26 | 5,178,400 | — | — |
| 2016-09-08 | $10.74 | $10.74 | 4,156,800 | — | — |
| 2016-09-07 | $10.92 | $10.92 | 3,886,800 | — | — |
| 2016-09-06 | $10.88 | $10.88 | 2,077,500 | — | — |
| 2016-09-02 | $11.03 | $11.03 | 2,819,700 | — | — |
| 2016-09-01 | $10.99 | $10.99 | 2,670,700 | — | — |
| 2016-08-31 | $10.80 | $10.80 | 3,725,200 | — | — |
| 2016-08-30 | $10.89 | $10.89 | 5,040,800 | — | — |
| 2016-08-29 | $10.98 | $10.98 | 4,045,600 | — | — |
| 2016-08-26 | $11.03 | $11.03 | 12,254,900 | — | — |
| 2016-08-25 | $11.01 | $11.01 | 8,912,800 | — | — |
| 2016-08-24 | $10.71 | $10.71 | 5,566,200 | — | — |
| 2016-08-23 | $10.61 | $10.61 | 4,319,300 | — | — |
| 2016-08-22 | $10.36 | $10.36 | 3,038,800 | — | — |
| 2016-08-19 | $10.24 | $10.24 | 3,474,400 | — | — |
| 2016-08-18 | $10.23 | $10.23 | 2,664,600 | — | — |
| 2016-08-17 | $10.30 | $10.30 | 2,684,800 | — | — |
| 2016-08-16 | $10.22 | $10.22 | 2,615,700 | — | — |
| 2016-08-15 | $10.38 | $10.38 | 4,235,900 | — | — |
| 2016-08-12 | $10.10 | $10.10 | 2,716,300 | — | — |
| 2016-08-11 | $10.27 | $10.27 | 5,835,900 | — | — |
| 2016-08-10 | $10.30 | $10.30 | 5,632,800 | — | — |
| 2016-08-09 | $10.33 | $10.33 | 8,332,800 | — | — |
| 2016-08-08 | $10.11 | $10.11 | 8,989,100 | — | — |
| 2016-08-05 | $9.99 | $9.99 | 4,389,500 | — | — |
| 2016-08-04 | $9.78 | $9.78 | 1,762,700 | — | — |
| 2016-08-03 | $9.70 | $9.70 | 2,218,600 | — | — |
| 2016-08-02 | $9.71 | $9.71 | 2,421,400 | — | — |
| 2016-08-01 | $10.03 | $10.03 | 3,016,900 | — | — |
| 2016-07-29 | $10.03 | $10.03 | 2,717,500 | — | — |
| 2016-07-28 | $10.07 | $10.07 | 3,874,500 | — | — |
| 2016-07-27 | $10.20 | $10.20 | 6,496,000 | — | — |
| 2016-07-26 | $10.17 | $10.17 | 8,474,600 | — | — |
| 2016-07-25 | $9.60 | $9.60 | 1,853,100 | — | — |
| 2016-07-22 | $9.56 | $9.56 | 2,001,200 | — | — |
| 2016-07-21 | $9.53 | $9.53 | 3,669,300 | — | — |
| 2016-07-20 | $9.66 | $9.66 | 2,418,200 | — | — |
| 2016-07-19 | $9.47 | $9.47 | 3,148,200 | — | — |
| 2016-07-18 | $9.51 | $9.51 | 1,636,600 | — | — |
| 2016-07-15 | $9.39 | $9.39 | 1,816,300 | — | — |
| 2016-07-14 | $9.44 | $9.44 | 2,170,200 | — | — |
| 2016-07-13 | $9.30 | $9.30 | 2,418,000 | — | — |
| 2016-07-12 | $9.31 | $9.31 | 2,832,700 | — | — |
| 2016-07-11 | $9.17 | $9.17 | 3,937,700 | — | — |
| 2016-07-08 | $8.91 | $8.91 | 6,591,400 | — | — |
| 2016-07-07 | $8.72 | $8.72 | 5,525,500 | — | — |
| 2016-07-06 | $8.47 | $8.47 | 4,442,300 | — | — |
| 2016-07-05 | $8.46 | $8.46 | 3,202,200 | — | — |
| 2016-07-01 | $8.78 | $8.78 | 2,324,400 | — | — |
| 2016-06-30 | $8.82 | $8.82 | 3,047,100 | — | — |
| 2016-06-29 | $8.69 | $8.69 | 3,631,900 | — | — |
| 2016-06-28 | $8.67 | $8.67 | 5,863,900 | — | — |
| 2016-06-27 | $8.24 | $8.24 | 10,045,400 | — | — |
| 2016-06-24 | $9.09 | $9.09 | 14,290,600 | — | — |
| 2016-06-23 | $9.87 | $9.87 | 2,316,500 | — | — |
| 2016-06-22 | $9.69 | $9.69 | 2,633,600 | — | — |
| 2016-06-21 | $9.78 | $9.78 | 2,669,900 | — | — |
| 2016-06-20 | $9.78 | $9.78 | 5,590,900 | — | — |
| 2016-06-17 | $9.45 | $9.45 | 6,063,400 | — | — |
| 2016-06-16 | $9.49 | $9.49 | 12,189,300 | — | — |
| 2016-06-15 | $9.70 | $9.70 | 8,605,600 | — | — |
| 2016-06-14 | $9.77 | $9.77 | 11,463,100 | — | — |
| 2016-06-13 | $9.98 | $9.98 | 7,231,700 | — | — |
| 2016-06-10 | $9.80 | $9.80 | 4,001,800 | — | — |
| 2016-06-09 | $10.02 | $10.02 | 4,451,900 | — | — |
| 2016-06-08 | $10.02 | $10.02 | 1,899,000 | — | — |
| 2016-06-07 | $10.07 | $10.07 | 5,911,900 | — | — |
| 2016-06-06 | $9.81 | $9.81 | 3,929,800 | — | — |
| 2016-06-03 | $9.71 | $9.71 | 2,263,500 | — | — |
| 2016-06-02 | $9.86 | $9.86 | 3,201,700 | — | — |
| 2016-06-01 | $9.95 | $9.95 | 4,231,300 | — | — |
| 2016-05-31 | $9.77 | $9.77 | 3,541,900 | — | — |
| 2016-05-27 | $9.66 | $9.66 | 2,498,600 | — | — |
| 2016-05-26 | $9.51 | $9.51 | 2,386,800 | — | — |
| 2016-05-25 | $9.51 | $9.51 | 2,642,400 | — | — |
| 2016-05-24 | $9.38 | $9.38 | 5,087,600 | — | — |
| 2016-05-23 | $9.18 | $9.18 | 2,552,100 | — | — |
| 2016-05-20 | $9.19 | $9.19 | 3,302,000 | — | — |
| 2016-05-19 | $9.03 | $9.03 | 2,610,300 | — | — |
| 2016-05-18 | $9.21 | $9.21 | 4,639,000 | — | — |
| 2016-05-17 | $8.95 | $8.95 | 2,855,500 | — | — |
| 2016-05-16 | $9.00 | $9.00 | 3,886,800 | — | — |
| 2016-05-13 | $8.95 | $8.95 | 3,484,900 | — | — |
| 2016-05-12 | $8.97 | $8.97 | 4,928,000 | — | — |
| 2016-05-11 | $9.39 | $9.39 | 3,541,800 | — | — |
| 2016-05-10 | $9.38 | $9.38 | 4,005,200 | — | — |
| 2016-05-09 | $9.11 | $9.11 | 7,277,100 | — | — |
| 2016-05-06 | $9.41 | $9.41 | 3,664,600 | — | — |
| 2016-05-05 | $9.29 | $9.29 | 2,777,100 | — | — |
| 2016-05-04 | $9.27 | $9.27 | 2,975,200 | — | — |
| 2016-05-03 | $9.49 | $9.49 | 2,958,700 | — | — |
| 2016-05-02 | $9.68 | $9.68 | 5,917,100 | — | — |
| 2016-04-29 | $9.47 | $9.47 | 3,554,900 | — | — |
| 2016-04-28 | $9.75 | $9.75 | 3,491,500 | — | — |
| 2016-04-27 | $10.00 | $10.00 | 4,270,000 | — | — |
| 2016-04-26 | $9.99 | $9.99 | 10,858,500 | — | — |
| 2016-04-25 | $9.59 | $9.59 | 2,457,500 | — | — |
| 2016-04-22 | $9.83 | $9.83 | 2,799,400 | — | — |
| 2016-04-21 | $9.81 | $9.81 | 3,900,800 | — | — |
| 2016-04-20 | $9.86 | $9.86 | 3,108,100 | — | — |
| 2016-04-19 | $9.58 | $9.58 | 2,752,500 | — | — |
| 2016-04-18 | $9.65 | $9.65 | 2,618,200 | — | — |
| 2016-04-15 | $9.66 | $9.66 | 2,311,500 | — | — |
| 2016-04-14 | $9.75 | $9.75 | 2,501,100 | — | — |
| 2016-04-13 | $9.72 | $9.72 | 1,985,000 | — | — |
| 2016-04-12 | $9.43 | $9.43 | 1,993,400 | — | — |
| 2016-04-11 | $9.46 | $9.46 | 2,260,100 | — | — |
| 2016-04-08 | $9.51 | $9.51 | 1,935,100 | — | — |
| 2016-04-07 | $9.52 | $9.52 | 2,429,200 | — | — |
| 2016-04-06 | $9.75 | $9.75 | 2,911,400 | — | — |
| 2016-04-05 | $9.59 | $9.59 | 2,798,900 | — | — |
| 2016-04-04 | $9.58 | $9.58 | 2,306,200 | — | — |
| 2016-04-01 | $9.70 | $9.70 | 4,044,800 | — | — |
| 2016-03-31 | $9.59 | $9.59 | 4,099,600 | — | — |
| 2016-03-30 | $9.71 | $9.71 | 3,785,800 | — | — |
| 2016-03-29 | $9.88 | $9.88 | 5,904,500 | — | — |
| 2016-03-28 | $9.41 | $9.41 | 2,087,400 | — | — |
| 2016-03-24 | $9.39 | $9.39 | 1,615,600 | — | — |
| 2016-03-23 | $9.38 | $9.38 | 3,829,900 | — | — |
| 2016-03-22 | $9.53 | $9.53 | 2,969,800 | — | — |
| 2016-03-21 | $9.44 | $9.44 | 1,731,500 | — | — |
| 2016-03-18 | $9.48 | $9.48 | 5,841,800 | — | — |
| 2016-03-17 | $9.26 | $9.26 | 1,694,800 | — | — |
| 2016-03-16 | $9.19 | $9.19 | 2,464,500 | — | — |
| 2016-03-15 | $9.08 | $9.08 | 2,030,500 | — | — |
| 2016-03-14 | $9.10 | $9.10 | 3,184,100 | — | — |
| 2016-03-11 | $9.26 | $9.26 | 3,342,600 | — | — |
| 2016-03-10 | $8.88 | $8.88 | 4,569,500 | — | — |
| 2016-03-09 | $8.86 | $8.86 | 3,928,400 | — | — |
| 2016-03-08 | $8.70 | $8.70 | 4,943,700 | — | — |
| 2016-03-07 | $9.01 | $9.01 | 3,592,000 | — | — |
| 2016-03-04 | $8.87 | $8.87 | 4,321,200 | — | — |
| 2016-03-03 | $8.94 | $8.94 | 4,801,700 | — | — |
| 2016-03-02 | $8.82 | $8.82 | 3,991,900 | — | — |
| 2016-03-01 | $8.65 | $8.65 | 4,147,700 | — | — |
| 2016-02-29 | $8.39 | $8.39 | 2,737,100 | — | — |
| 2016-02-26 | $8.39 | $8.39 | 2,339,700 | — | — |
| 2016-02-25 | $8.29 | $8.29 | 3,378,000 | — | — |
| 2016-02-24 | $8.30 | $8.30 | 5,749,500 | — | — |
| 2016-02-23 | $8.02 | $8.02 | 5,810,600 | — | — |
| 2016-02-22 | $7.97 | $7.97 | 4,681,700 | — | — |
| 2016-02-19 | $7.68 | $7.68 | 6,217,800 | — | — |
| 2016-02-18 | $7.61 | $7.61 | 9,800,500 | — | — |
| 2016-02-17 | $7.90 | $7.90 | 6,120,700 | — | — |
| 2016-02-16 | $7.51 | $7.51 | 8,388,300 | — | — |
| 2016-02-12 | $7.07 | $7.07 | 5,676,300 | — | — |
| 2016-02-11 | $7.05 | $7.05 | 6,075,700 | — | — |
| 2016-02-10 | $7.15 | $7.15 | 7,484,900 | — | — |
| 2016-02-09 | $7.08 | $7.08 | 11,642,400 | — | — |
| 2016-02-08 | $7.40 | $7.40 | 8,967,600 | — | — |
| 2016-02-05 | $8.05 | $8.05 | 7,708,900 | — | — |
| 2016-02-04 | $8.49 | $8.49 | 3,347,900 | — | — |
| 2016-02-03 | $8.27 | $8.27 | 3,147,700 | — | — |
| 2016-02-02 | $8.18 | $8.18 | 3,713,200 | — | — |
| 2016-02-01 | $8.67 | $8.67 | 3,191,900 | — | — |
| 2016-01-29 | $8.56 | $8.56 | 6,361,000 | — | — |
| 2016-01-28 | $8.11 | $8.11 | 3,535,200 | — | — |
| 2016-01-27 | $8.25 | $8.25 | 2,613,100 | — | — |
| 2016-01-26 | $8.40 | $8.40 | 3,830,900 | — | — |
| 2016-01-25 | $8.25 | $8.25 | 4,347,300 | — | — |
| 2016-01-22 | $8.34 | $8.34 | 5,319,300 | — | — |
| 2016-01-21 | $8.39 | $8.39 | 7,807,500 | — | — |
| 2016-01-20 | $8.27 | $8.27 | 6,062,000 | — | — |
| 2016-01-19 | $8.07 | $8.07 | 4,572,200 | — | — |
| 2016-01-15 | $8.22 | $8.22 | 6,615,200 | — | — |
| 2016-01-14 | $8.50 | $8.50 | 6,458,500 | — | — |
| 2016-01-13 | $8.30 | $8.30 | 6,126,900 | — | — |
| 2016-01-12 | $8.55 | $8.55 | 3,917,800 | — | — |
| 2016-01-11 | $8.57 | $8.57 | 5,474,600 | — | — |
| 2016-01-08 | $8.53 | $8.53 | 5,103,700 | — | — |
| 2016-01-07 | $8.64 | $8.64 | 9,524,800 | — | — |
| 2016-01-06 | $9.19 | $9.19 | 7,066,800 | — | — |
| 2016-01-05 | $9.68 | $9.68 | 5,727,400 | — | — |
| 2016-01-04 | $9.70 | $9.70 | 4,023,200 | — | — |