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
- 1995-11-02 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 | $9.30 | $9.30 | 22,823,200 | — | — |
| 2016-12-29 | $11.46 | $11.46 | 1,908,100 | — | — |
| 2016-12-28 | $11.34 | $11.34 | 3,429,600 | — | — |
| 2016-12-27 | $11.82 | $11.82 | 1,972,600 | — | — |
| 2016-12-23 | $11.91 | $11.91 | 2,704,500 | — | — |
| 2016-12-22 | $11.58 | $11.58 | 2,483,000 | — | — |
| 2016-12-21 | $11.75 | $11.75 | 5,249,000 | — | — |
| 2016-12-20 | $11.82 | $11.82 | 2,876,700 | — | — |
| 2016-12-19 | $11.67 | $11.67 | 4,090,600 | — | — |
| 2016-12-16 | $11.73 | $11.73 | 27,617,100 | — | — |
| 2016-12-15 | $11.90 | $11.90 | 6,675,300 | — | — |
| 2016-12-14 | $11.57 | $11.57 | 7,096,100 | — | — |
| 2016-12-13 | $11.91 | $11.91 | 6,424,000 | — | — |
| 2016-12-12 | $11.65 | $11.65 | 6,570,200 | — | — |
| 2016-12-09 | $10.97 | $10.97 | 2,656,600 | — | — |
| 2016-12-08 | $10.81 | $10.81 | 3,374,000 | — | — |
| 2016-12-07 | $10.93 | $10.93 | 4,609,000 | — | — |
| 2016-12-06 | $11.33 | $11.33 | 6,627,400 | — | — |
| 2016-12-05 | $10.79 | $10.79 | 3,190,200 | — | — |
| 2016-12-02 | $10.40 | $10.40 | 2,916,600 | — | — |
| 2016-12-01 | $10.31 | $10.31 | 3,469,100 | — | — |
| 2016-11-30 | $10.39 | $10.39 | 2,363,200 | — | — |
| 2016-11-29 | $10.51 | $10.51 | 2,291,300 | — | — |
| 2016-11-28 | $10.62 | $10.62 | 2,893,300 | — | — |
| 2016-11-25 | $10.83 | $10.83 | 3,256,400 | — | — |
| 2016-11-23 | $10.70 | $10.70 | 4,056,300 | — | — |
| 2016-11-22 | $10.20 | $10.20 | 2,561,800 | — | — |
| 2016-11-21 | $10.44 | $10.44 | 1,893,000 | — | — |
| 2016-11-18 | $10.48 | $10.48 | 2,909,600 | — | — |
| 2016-11-17 | $10.46 | $10.46 | 2,920,600 | — | — |
| 2016-11-16 | $10.25 | $10.25 | 3,950,000 | — | — |
| 2016-11-15 | $10.23 | $10.23 | 4,781,000 | — | — |
| 2016-11-14 | $10.38 | $10.38 | 7,239,600 | — | — |
| 2016-11-11 | $9.45 | $9.45 | 5,788,400 | — | — |
| 2016-11-10 | $9.38 | $9.38 | 4,178,300 | — | — |
| 2016-11-09 | $9.58 | $9.58 | 5,991,900 | — | — |
| 2016-11-08 | $9.13 | $9.13 | 6,535,600 | — | — |
| 2016-11-07 | $9.73 | $9.73 | 4,733,800 | — | — |
| 2016-11-04 | $9.78 | $9.78 | 3,410,900 | — | — |
| 2016-11-03 | $9.55 | $9.55 | 4,687,800 | — | — |
| 2016-11-02 | $9.44 | $9.44 | 2,665,800 | — | — |
| 2016-11-01 | $9.56 | $9.56 | 2,495,100 | — | — |
| 2016-10-31 | $9.42 | $9.42 | 1,935,600 | — | — |
| 2016-10-28 | $9.46 | $9.46 | 2,286,800 | — | — |
| 2016-10-27 | $9.41 | $9.41 | 2,662,000 | — | — |
| 2016-10-26 | $9.26 | $9.26 | 2,519,000 | — | — |
| 2016-10-25 | $9.40 | $9.40 | 1,940,600 | — | — |
| 2016-10-24 | $9.41 | $9.41 | 1,629,300 | — | — |
| 2016-10-21 | $9.39 | $9.39 | 2,180,200 | — | — |
| 2016-10-20 | $9.45 | $9.45 | 2,861,000 | — | — |
| 2016-10-19 | $9.29 | $9.29 | 2,594,900 | — | — |
| 2016-10-18 | $9.40 | $9.40 | 2,648,800 | — | — |
| 2016-10-17 | $9.31 | $9.31 | 3,376,100 | — | — |
| 2016-10-14 | $9.45 | $9.45 | 2,443,500 | — | — |
| 2016-10-13 | $9.56 | $9.56 | 2,640,800 | — | — |
| 2016-10-12 | $9.56 | $9.56 | 2,490,100 | — | — |
| 2016-10-11 | $9.66 | $9.66 | 2,784,700 | — | — |
| 2016-10-10 | $9.95 | $9.95 | 2,552,100 | — | — |
| 2016-10-07 | $9.91 | $9.91 | 8,360,400 | — | — |
| 2016-10-06 | $10.43 | $10.43 | 2,665,700 | — | — |
| 2016-10-05 | $10.74 | $10.74 | 3,947,500 | — | — |
| 2016-10-04 | $10.59 | $10.59 | 2,437,800 | — | — |
| 2016-10-03 | $10.69 | $10.69 | 3,319,700 | — | — |
| 2016-09-30 | $10.59 | $10.59 | 2,461,000 | — | — |
| 2016-09-29 | $10.60 | $10.60 | 4,120,700 | — | — |
| 2016-09-28 | $10.87 | $10.87 | 3,834,800 | — | — |
| 2016-09-27 | $11.19 | $11.19 | 3,101,200 | — | — |
| 2016-09-26 | $11.06 | $11.06 | 2,234,800 | — | — |
| 2016-09-23 | $11.09 | $11.09 | 4,326,500 | — | — |
| 2016-09-22 | $10.86 | $10.86 | 3,963,900 | — | — |
| 2016-09-21 | $10.68 | $10.68 | 3,227,900 | — | — |
| 2016-09-20 | $10.50 | $10.50 | 3,733,100 | — | — |
| 2016-09-19 | $10.31 | $10.31 | 2,755,500 | — | — |
| 2016-09-16 | $10.21 | $10.21 | 3,875,100 | — | — |
| 2016-09-15 | $10.22 | $10.22 | 3,787,400 | — | — |
| 2016-09-14 | $10.19 | $10.19 | 8,145,200 | — | — |
| 2016-09-13 | $10.04 | $10.04 | 4,469,100 | — | — |
| 2016-09-12 | $9.89 | $9.89 | 3,835,900 | — | — |
| 2016-09-09 | $9.75 | $9.75 | 3,584,100 | — | — |
| 2016-09-08 | $9.91 | $9.91 | 3,114,000 | — | — |
| 2016-09-07 | $9.59 | $9.59 | 2,632,400 | — | — |
| 2016-09-06 | $9.36 | $9.36 | 3,026,900 | — | — |
| 2016-09-02 | $9.33 | $9.33 | 2,061,200 | — | — |
| 2016-09-01 | $9.29 | $9.29 | 3,515,300 | — | — |
| 2016-08-31 | $9.10 | $9.10 | 2,793,300 | — | — |
| 2016-08-30 | $9.33 | $9.33 | 2,283,600 | — | — |
| 2016-08-29 | $9.28 | $9.28 | 2,236,800 | — | — |
| 2016-08-26 | $9.12 | $9.12 | 3,116,700 | — | — |
| 2016-08-25 | $9.03 | $9.03 | 4,821,500 | — | — |
| 2016-08-24 | $9.24 | $9.24 | 4,786,200 | — | — |
| 2016-08-23 | $9.52 | $9.52 | 5,376,500 | — | — |
| 2016-08-22 | $9.80 | $9.80 | 1,978,600 | — | — |
| 2016-08-19 | $9.83 | $9.83 | 1,426,100 | — | — |
| 2016-08-18 | $9.86 | $9.86 | 1,367,700 | — | — |
| 2016-08-17 | $9.86 | $9.86 | 1,906,200 | — | — |
| 2016-08-16 | $10.00 | $10.00 | 2,036,700 | — | — |
| 2016-08-15 | $10.08 | $10.08 | 1,973,400 | — | — |
| 2016-08-12 | $10.06 | $10.06 | 1,451,500 | — | — |
| 2016-08-11 | $10.05 | $10.05 | 2,157,200 | — | — |
| 2016-08-10 | $9.92 | $9.92 | 3,882,500 | — | — |
| 2016-08-09 | $10.14 | $10.14 | 5,258,700 | — | — |
| 2016-08-08 | $10.11 | $10.11 | 4,715,600 | — | — |
| 2016-08-05 | $10.11 | $10.11 | 3,415,500 | — | — |
| 2016-08-04 | $9.97 | $9.97 | 2,983,400 | — | — |
| 2016-08-03 | $9.98 | $9.98 | 2,600,500 | — | — |
| 2016-08-02 | $9.88 | $9.88 | 3,367,800 | — | — |
| 2016-08-01 | $10.07 | $10.07 | 3,156,600 | — | — |
| 2016-07-29 | $9.95 | $9.95 | 2,153,100 | — | — |
| 2016-07-28 | $9.89 | $9.89 | 1,666,100 | — | — |
| 2016-07-27 | $9.95 | $9.95 | 2,476,100 | — | — |
| 2016-07-26 | $9.97 | $9.97 | 2,132,900 | — | — |
| 2016-07-25 | $9.95 | $9.95 | 1,701,100 | — | — |
| 2016-07-22 | $9.97 | $9.97 | 1,491,900 | — | — |
| 2016-07-21 | $9.89 | $9.89 | 2,317,500 | — | — |
| 2016-07-20 | $9.93 | $9.93 | 2,552,800 | — | — |
| 2016-07-19 | $9.89 | $9.89 | 3,164,600 | — | — |
| 2016-07-18 | $10.04 | $10.04 | 2,326,800 | — | — |
| 2016-07-15 | $9.95 | $9.95 | 1,647,300 | — | — |
| 2016-07-14 | $9.85 | $9.85 | 1,495,000 | — | — |
| 2016-07-13 | $9.61 | $9.61 | 2,431,300 | — | — |
| 2016-07-12 | $9.91 | $9.91 | 2,544,700 | — | — |
| 2016-07-11 | $9.82 | $9.82 | 1,928,900 | — | — |
| 2016-07-08 | $9.87 | $9.87 | 2,043,800 | — | — |
| 2016-07-07 | $9.86 | $9.86 | 1,753,000 | — | — |
| 2016-07-06 | $9.85 | $9.85 | 4,692,100 | — | — |
| 2016-07-05 | $9.56 | $9.56 | 2,472,400 | — | — |
| 2016-07-01 | $9.72 | $9.72 | 4,508,900 | — | — |
| 2016-06-30 | $9.34 | $9.34 | 3,613,400 | — | — |
| 2016-06-29 | $9.30 | $9.30 | 2,871,200 | — | — |
| 2016-06-28 | $9.26 | $9.26 | 3,725,500 | — | — |
| 2016-06-27 | $8.82 | $8.82 | 5,570,400 | — | — |
| 2016-06-24 | $9.75 | $9.75 | 0 | — | — |
| 2016-06-23 | $9.75 | $9.75 | 3,149,900 | — | — |
| 2016-06-22 | $9.36 | $9.36 | 4,973,900 | — | — |
| 2016-06-21 | $9.70 | $9.70 | 11,370,700 | — | — |
| 2016-06-20 | $9.19 | $9.19 | 5,182,400 | — | — |
| 2016-06-17 | $9.05 | $9.05 | 4,560,500 | — | — |
| 2016-06-16 | $9.28 | $9.28 | 4,205,600 | — | — |
| 2016-06-15 | $9.23 | $9.23 | 4,242,000 | — | — |
| 2016-06-14 | $9.05 | $9.05 | 5,440,200 | — | — |
| 2016-06-13 | $9.26 | $9.26 | 3,420,600 | — | — |
| 2016-06-10 | $9.30 | $9.30 | 4,136,500 | — | — |
| 2016-06-09 | $9.61 | $9.61 | 3,540,900 | — | — |
| 2016-06-08 | $9.78 | $9.78 | 3,622,200 | — | — |
| 2016-06-07 | $9.89 | $9.89 | 2,438,000 | — | — |
| 2016-06-06 | $10.03 | $10.03 | 5,697,100 | — | — |
| 2016-06-03 | $10.01 | $10.01 | 5,727,900 | — | — |
| 2016-06-02 | $10.65 | $10.65 | 2,155,800 | — | — |
| 2016-06-01 | $10.53 | $10.53 | 1,682,800 | — | — |
| 2016-05-31 | $10.63 | $10.63 | 2,268,700 | — | — |
| 2016-05-27 | $10.42 | $10.42 | 2,318,900 | — | — |
| 2016-05-26 | $10.43 | $10.43 | 1,755,400 | — | — |
| 2016-05-25 | $10.54 | $10.54 | 2,585,700 | — | — |
| 2016-05-24 | $10.44 | $10.44 | 2,834,100 | — | — |
| 2016-05-23 | $10.05 | $10.05 | 2,102,000 | — | — |
| 2016-05-20 | $10.15 | $10.15 | 3,252,500 | — | — |
| 2016-05-19 | $9.81 | $9.81 | 2,646,100 | — | — |
| 2016-05-18 | $10.00 | $10.00 | 2,323,500 | — | — |
| 2016-05-17 | $9.96 | $9.96 | 2,482,300 | — | — |
| 2016-05-16 | $9.97 | $9.97 | 2,305,200 | — | — |
| 2016-05-13 | $9.75 | $9.75 | 3,333,900 | — | — |
| 2016-05-12 | $9.55 | $9.55 | 4,798,900 | — | — |
| 2016-05-11 | $9.93 | $9.93 | 3,838,500 | — | — |
| 2016-05-10 | $10.38 | $10.38 | 4,600,200 | — | — |
| 2016-05-09 | $10.26 | $10.26 | 4,676,900 | — | — |
| 2016-05-06 | $9.73 | $9.73 | 2,839,700 | — | — |
| 2016-05-05 | $9.75 | $9.75 | 3,619,500 | — | — |
| 2016-05-04 | $9.80 | $9.80 | 5,297,300 | — | — |
| 2016-05-03 | $10.34 | $10.34 | 2,561,500 | — | — |
| 2016-05-02 | $10.46 | $10.46 | 4,791,900 | — | — |
| 2016-04-29 | $10.75 | $10.75 | 3,121,900 | — | — |
| 2016-04-28 | $10.84 | $10.84 | 2,921,800 | — | — |
| 2016-04-27 | $10.89 | $10.89 | 4,290,400 | — | — |
| 2016-04-26 | $11.22 | $11.22 | 3,114,300 | — | — |
| 2016-04-25 | $11.12 | $11.12 | 1,856,900 | — | — |
| 2016-04-22 | $11.25 | $11.25 | 1,905,600 | — | — |
| 2016-04-21 | $11.29 | $11.29 | 3,399,800 | — | — |
| 2016-04-20 | $11.04 | $11.04 | 2,441,400 | — | — |
| 2016-04-19 | $10.93 | $10.93 | 2,675,600 | — | — |
| 2016-04-18 | $11.05 | $11.05 | 2,866,500 | — | — |
| 2016-04-15 | $10.80 | $10.80 | 1,976,000 | — | — |
| 2016-04-14 | $10.82 | $10.82 | 2,100,700 | — | — |
| 2016-04-13 | $10.96 | $10.96 | 2,856,400 | — | — |
| 2016-04-12 | $10.79 | $10.79 | 2,862,800 | — | — |
| 2016-04-11 | $10.75 | $10.75 | 3,195,100 | — | — |
| 2016-04-08 | $10.73 | $10.73 | 3,471,600 | — | — |
| 2016-04-07 | $10.63 | $10.63 | 3,582,100 | — | — |
| 2016-04-06 | $10.68 | $10.68 | 4,572,400 | — | — |
| 2016-04-05 | $10.28 | $10.28 | 4,621,300 | — | — |
| 2016-04-04 | $10.40 | $10.40 | 3,614,300 | — | — |
| 2016-04-01 | $10.41 | $10.41 | 4,186,200 | — | — |
| 2016-03-31 | $10.39 | $10.39 | 6,923,200 | — | — |
| 2016-03-30 | $9.90 | $9.90 | 12,035,100 | — | — |
| 2016-03-29 | $11.07 | $11.07 | 5,945,500 | — | — |
| 2016-03-28 | $11.16 | $11.16 | 5,489,100 | — | — |
| 2016-03-24 | $11.28 | $11.28 | 4,749,800 | — | — |
| 2016-03-23 | $11.33 | $11.33 | 5,306,800 | — | — |
| 2016-03-22 | $11.60 | $11.60 | 6,605,200 | — | — |
| 2016-03-21 | $11.21 | $11.21 | 4,035,500 | — | — |
| 2016-03-18 | $11.04 | $11.04 | 7,505,900 | — | — |
| 2016-03-17 | $10.99 | $10.99 | 7,544,900 | — | — |
| 2016-03-16 | $10.23 | $10.23 | 3,394,100 | — | — |
| 2016-03-15 | $9.94 | $9.94 | 3,494,900 | — | — |
| 2016-03-14 | $10.27 | $10.27 | 2,617,600 | — | — |
| 2016-03-11 | $10.21 | $10.21 | 2,524,000 | — | — |
| 2016-03-10 | $9.95 | $9.95 | 3,081,900 | — | — |
| 2016-03-09 | $10.04 | $10.04 | 2,539,700 | — | — |
| 2016-03-08 | $9.96 | $9.96 | 2,792,900 | — | — |
| 2016-03-07 | $10.21 | $10.21 | 6,465,500 | — | — |
| 2016-03-04 | $9.70 | $9.70 | 3,026,300 | — | — |
| 2016-03-03 | $9.60 | $9.60 | 2,565,300 | — | — |
| 2016-03-02 | $9.68 | $9.68 | 4,766,800 | — | — |
| 2016-03-01 | $9.35 | $9.35 | 5,630,800 | — | — |
| 2016-02-29 | $9.30 | $9.30 | 6,132,200 | — | — |
| 2016-02-26 | $9.31 | $9.31 | 2,696,300 | — | — |
| 2016-02-25 | $9.14 | $9.14 | 3,140,400 | — | — |
| 2016-02-24 | $8.84 | $8.84 | 2,920,900 | — | — |
| 2016-02-23 | $8.83 | $8.83 | 2,867,200 | — | — |
| 2016-02-22 | $9.16 | $9.16 | 3,383,400 | — | — |
| 2016-02-19 | $8.82 | $8.82 | 2,358,800 | — | — |
| 2016-02-18 | $8.73 | $8.73 | 3,385,800 | — | — |
| 2016-02-17 | $8.78 | $8.78 | 6,772,300 | — | — |
| 2016-02-16 | $7.99 | $7.99 | 3,568,700 | — | — |
| 2016-02-12 | $7.89 | $7.89 | 2,721,600 | — | — |
| 2016-02-11 | $8.00 | $8.00 | 2,860,400 | — | — |
| 2016-02-10 | $7.85 | $7.85 | 2,880,300 | — | — |
| 2016-02-09 | $7.76 | $7.76 | 3,962,800 | — | — |
| 2016-02-08 | $7.70 | $7.70 | 3,665,900 | — | — |
| 2016-02-05 | $8.26 | $8.26 | 3,868,300 | — | — |
| 2016-02-04 | $8.44 | $8.44 | 4,165,500 | — | — |
| 2016-02-03 | $7.79 | $7.79 | 2,673,600 | — | — |
| 2016-02-02 | $7.66 | $7.66 | 2,820,300 | — | — |
| 2016-02-01 | $7.92 | $7.92 | 2,804,700 | — | — |
| 2016-01-29 | $8.04 | $8.04 | 3,588,300 | — | — |
| 2016-01-28 | $7.69 | $7.69 | 3,601,900 | — | — |
| 2016-01-27 | $7.86 | $7.86 | 2,656,900 | — | — |
| 2016-01-26 | $8.01 | $8.01 | 2,390,400 | — | — |
| 2016-01-25 | $7.96 | $7.96 | 5,473,300 | — | — |
| 2016-01-22 | $8.24 | $8.24 | 3,174,400 | — | — |
| 2016-01-21 | $7.83 | $7.83 | 5,058,500 | — | — |
| 2016-01-20 | $7.88 | $7.88 | 6,864,100 | — | — |
| 2016-01-19 | $7.83 | $7.83 | 4,655,600 | — | — |
| 2016-01-15 | $8.23 | $8.23 | 8,204,700 | — | — |
| 2016-01-14 | $8.23 | $8.23 | 6,739,500 | — | — |
| 2016-01-13 | $8.29 | $8.29 | 4,980,700 | — | — |
| 2016-01-12 | $8.73 | $8.73 | 5,026,400 | — | — |
| 2016-01-11 | $8.60 | $8.60 | 6,176,600 | — | — |
| 2016-01-08 | $8.82 | $8.82 | 4,359,000 | — | — |
| 2016-01-07 | $8.83 | $8.83 | 6,985,300 | — | — |
| 2016-01-06 | $9.14 | $9.14 | 9,265,000 | — | — |
| 2016-01-05 | $9.82 | $9.82 | 4,127,400 | — | — |
| 2016-01-04 | $10.00 | $10.00 | 3,978,900 | — | — |