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
- 1993-01-19 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 | $11.58 | $12.49 | 2,083,170 | — | — |
| 2016-12-29 | $11.74 | $12.66 | 1,324,992 | — | — |
| 2016-12-28 | $11.73 | $12.65 | 1,659,598 | — | — |
| 2016-12-27 | $11.74 | $12.66 | 2,090,444 | — | — |
| 2016-12-23 | $11.77 | $12.69 | 1,075,997 | — | — |
| 2016-12-22 | $11.82 | $12.74 | 4,645,307 | — | — |
| 2016-12-21 | $11.75 | $12.67 | 1,826,341 | — | — |
| 2016-12-20 | $11.88 | $12.81 | 1,896,284 | — | — |
| 2016-12-19 | $11.86 | $12.79 | 2,007,073 | — | — |
| 2016-12-16 | $11.78 | $12.70 | 3,968,263 | — | — |
| 2016-12-15 | $11.74 | $12.66 | 2,991,864 | — | — |
| 2016-12-14 | $11.88 | $12.82 | 2,418,335 | — | — |
| 2016-12-13 | $12.09 | $13.03 | 1,840,889 | — | — |
| 2016-12-12 | $11.98 | $12.92 | 2,510,100 | — | — |
| 2016-12-09 | $12.20 | $13.15 | 2,074,777 | — | — |
| 2016-12-08 | $12.13 | $13.08 | 2,375,250 | — | — |
| 2016-12-07 | $12.06 | $13.00 | 2,156,470 | — | — |
| 2016-12-06 | $11.95 | $12.89 | 2,859,813 | — | — |
| 2016-12-05 | $11.86 | $12.79 | 1,961,190 | — | — |
| 2016-12-02 | $11.71 | $12.63 | 3,176,513 | — | — |
| 2016-12-01 | $11.66 | $12.57 | 4,016,943 | — | — |
| 2016-11-30 | $12.04 | $12.98 | 5,080,070 | — | — |
| 2016-11-29 | $12.22 | $13.18 | 1,374,232 | — | — |
| 2016-11-28 | $12.11 | $13.06 | 2,564,935 | — | — |
| 2016-11-25 | $12.18 | $13.14 | 608,780 | — | — |
| 2016-11-23 | $12.22 | $13.18 | 1,396,614 | — | — |
| 2016-11-22 | $12.28 | $13.24 | 1,974,060 | — | — |
| 2016-11-21 | $12.24 | $13.19 | 2,687,474 | — | — |
| 2016-11-18 | $11.98 | $12.92 | 2,835,193 | — | — |
| 2016-11-17 | $11.89 | $12.82 | 1,829,139 | — | — |
| 2016-11-16 | $11.81 | $12.73 | 1,878,938 | — | — |
| 2016-11-15 | $11.78 | $12.71 | 3,263,801 | — | — |
| 2016-11-14 | $11.70 | $12.62 | 3,496,011 | — | — |
| 2016-11-11 | $11.90 | $12.83 | 2,337,202 | — | — |
| 2016-11-10 | $11.69 | $12.61 | 3,029,913 | — | — |
| 2016-11-09 | $11.69 | $12.61 | 2,597,948 | — | — |
| 2016-11-08 | $11.73 | $12.65 | 2,346,154 | — | — |
| 2016-11-07 | $11.61 | $12.52 | 4,110,386 | — | — |
| 2016-11-04 | $11.50 | $12.40 | 7,003,212 | — | — |
| 2016-11-03 | $11.69 | $12.60 | 9,846,239 | — | — |
| 2016-11-02 | $11.08 | $11.94 | 9,077,989 | — | — |
| 2016-11-01 | $11.59 | $12.50 | 4,221,175 | — | — |
| 2016-10-31 | $11.52 | $12.42 | 4,045,480 | — | — |
| 2016-10-28 | $11.65 | $12.56 | 2,106,671 | — | — |
| 2016-10-27 | $11.70 | $12.62 | 3,449,009 | — | — |
| 2016-10-26 | $11.84 | $12.77 | 3,048,378 | — | — |
| 2016-10-25 | $12.00 | $12.94 | 2,371,893 | — | — |
| 2016-10-24 | $12.03 | $12.98 | 2,234,806 | — | — |
| 2016-10-21 | $11.83 | $12.76 | 4,090,243 | — | — |
| 2016-10-20 | $11.77 | $12.69 | 3,238,062 | — | — |
| 2016-10-19 | $11.76 | $12.69 | 2,652,223 | — | — |
| 2016-10-18 | $11.55 | $12.45 | 4,696,225 | — | — |
| 2016-10-17 | $11.18 | $12.05 | 3,444,533 | — | — |
| 2016-10-14 | $11.01 | $11.87 | 2,161,506 | — | — |
| 2016-10-13 | $11.03 | $11.89 | 1,761,434 | — | — |
| 2016-10-12 | $11.10 | $11.97 | 2,414,418 | — | — |
| 2016-10-11 | $11.08 | $11.95 | 2,293,558 | — | — |
| 2016-10-10 | $11.15 | $12.03 | 2,369,655 | — | — |
| 2016-10-07 | $11.00 | $11.86 | 2,754,060 | — | — |
| 2016-10-06 | $11.10 | $11.97 | 1,759,756 | — | — |
| 2016-10-05 | $11.25 | $12.13 | 2,300,832 | — | — |
| 2016-10-04 | $11.14 | $12.01 | 2,949,339 | — | — |
| 2016-10-03 | $11.22 | $12.10 | 2,179,411 | — | — |
| 2016-09-30 | $11.16 | $12.04 | 1,590,774 | — | — |
| 2016-09-29 | $11.24 | $12.12 | 3,208,407 | — | — |
| 2016-09-28 | $11.36 | $12.25 | 2,829,598 | — | — |
| 2016-09-27 | $11.19 | $12.07 | 4,810,931 | — | — |
| 2016-09-26 | $11.10 | $11.97 | 1,804,519 | — | — |
| 2016-09-23 | $11.16 | $12.04 | 1,470,473 | — | — |
| 2016-09-22 | $11.20 | $12.08 | 2,079,253 | — | — |
| 2016-09-21 | $11.01 | $11.87 | 3,309,684 | — | — |
| 2016-09-20 | $10.83 | $11.68 | 4,110,946 | — | — |
| 2016-09-19 | $10.40 | $11.22 | 2,307,546 | — | — |
| 2016-09-16 | $10.42 | $11.24 | 3,465,795 | — | — |
| 2016-09-15 | $10.39 | $11.20 | 2,001,477 | — | — |
| 2016-09-14 | $10.32 | $11.12 | 2,686,355 | — | — |
| 2016-09-13 | $10.28 | $11.09 | 1,162,726 | — | — |
| 2016-09-12 | $10.33 | $11.14 | 2,259,426 | — | — |
| 2016-09-09 | $10.22 | $11.02 | 2,295,796 | — | — |
| 2016-09-08 | $10.54 | $11.37 | 1,612,596 | — | — |
| 2016-09-07 | $10.64 | $11.48 | 2,110,028 | — | — |
| 2016-09-06 | $10.66 | $11.50 | 3,891,046 | — | — |
| 2016-09-02 | $10.54 | $11.37 | 1,211,965 | — | — |
| 2016-09-01 | $10.54 | $11.36 | 1,312,123 | — | — |
| 2016-08-31 | $10.49 | $11.31 | 2,718,249 | — | — |
| 2016-08-30 | $10.42 | $11.24 | 1,193,500 | — | — |
| 2016-08-29 | $10.31 | $11.12 | 1,933,213 | — | — |
| 2016-08-26 | $10.22 | $11.02 | 1,533,701 | — | — |
| 2016-08-25 | $10.23 | $11.03 | 1,082,152 | — | — |
| 2016-08-24 | $10.20 | $11.00 | 3,130,630 | — | — |
| 2016-08-23 | $10.28 | $11.08 | 1,481,664 | — | — |
| 2016-08-22 | $10.33 | $11.14 | 1,296,456 | — | — |
| 2016-08-19 | $10.35 | $11.16 | 2,367,976 | — | — |
| 2016-08-18 | $10.15 | $10.94 | 2,028,335 | — | — |
| 2016-08-17 | $10.20 | $11.00 | 2,106,671 | — | — |
| 2016-08-16 | $10.33 | $11.14 | 2,150,315 | — | — |
| 2016-08-15 | $10.52 | $11.34 | 3,258,206 | — | — |
| 2016-08-12 | $10.61 | $11.44 | 1,930,975 | — | — |
| 2016-08-11 | $10.67 | $11.51 | 2,938,708 | — | — |
| 2016-08-10 | $10.81 | $11.66 | 2,126,255 | — | — |
| 2016-08-09 | $10.84 | $11.69 | 2,561,578 | — | — |
| 2016-08-08 | $10.78 | $11.62 | 3,413,758 | — | — |
| 2016-08-05 | $10.79 | $11.64 | 4,381,764 | — | — |
| 2016-08-04 | $10.77 | $11.61 | 7,774,259 | — | — |
| 2016-08-03 | $10.54 | $11.36 | 4,295,594 | — | — |
| 2016-08-02 | $10.40 | $11.22 | 5,491,892 | — | — |
| 2016-08-01 | $10.49 | $11.32 | 5,776,699 | — | — |
| 2016-07-29 | $10.36 | $11.17 | 8,723,800 | — | — |
| 2016-07-28 | $10.27 | $11.07 | 8,770,242 | — | — |
| 2016-07-27 | $10.69 | $11.53 | 5,874,618 | — | — |
| 2016-07-26 | $10.80 | $11.65 | 3,933,571 | — | — |
| 2016-07-25 | $10.72 | $11.56 | 1,543,213 | — | — |
| 2016-07-22 | $10.75 | $11.59 | 2,045,121 | — | — |
| 2016-07-21 | $10.66 | $11.49 | 2,737,273 | — | — |
| 2016-07-20 | $10.67 | $11.50 | 3,451,247 | — | — |
| 2016-07-19 | $10.71 | $11.55 | 3,203,371 | — | — |
| 2016-07-18 | $10.58 | $11.41 | 3,180,989 | — | — |
| 2016-07-15 | $10.54 | $11.37 | 5,783,413 | — | — |
| 2016-07-14 | $10.57 | $11.39 | 3,753,399 | — | — |
| 2016-07-13 | $10.58 | $11.41 | 10,062,781 | — | — |
| 2016-07-12 | $10.68 | $11.52 | 4,300,630 | — | — |
| 2016-07-11 | $10.27 | $11.08 | 2,151,994 | — | — |
| 2016-07-08 | $10.19 | $10.99 | 1,806,198 | — | — |
| 2016-07-07 | $10.03 | $10.81 | 1,927,618 | — | — |
| 2016-07-06 | $10.06 | $10.85 | 3,450,688 | — | — |
| 2016-07-05 | $10.01 | $10.79 | 3,196,656 | — | — |
| 2016-07-01 | $10.15 | $10.95 | 3,214,002 | — | — |
| 2016-06-30 | $10.06 | $10.85 | 5,010,687 | — | — |
| 2016-06-29 | $9.82 | $10.59 | 3,479,224 | — | — |
| 2016-06-28 | $9.53 | $10.28 | 2,793,227 | — | — |
| 2016-06-27 | $9.34 | $10.08 | 3,067,402 | — | — |
| 2016-06-24 | $9.83 | $10.61 | 5,576,383 | — | — |
| 2016-06-23 | $10.15 | $10.94 | 2,076,456 | — | — |
| 2016-06-22 | $10.06 | $10.84 | 2,261,104 | — | — |
| 2016-06-21 | $10.04 | $10.83 | 3,259,884 | — | — |
| 2016-06-20 | $9.92 | $10.69 | 3,681,219 | — | — |
| 2016-06-17 | $9.78 | $10.55 | 6,713,370 | — | — |
| 2016-06-16 | $9.61 | $10.36 | 2,552,065 | — | — |
| 2016-06-15 | $9.66 | $10.41 | 3,461,319 | — | — |
| 2016-06-14 | $9.85 | $10.62 | 5,106,369 | — | — |
| 2016-06-13 | $9.53 | $10.27 | 2,353,988 | — | — |
| 2016-06-10 | $9.73 | $10.50 | 3,545,250 | — | — |
| 2016-06-09 | $9.97 | $10.75 | 3,778,579 | — | — |
| 2016-06-08 | $9.70 | $10.46 | 3,420,473 | — | — |
| 2016-06-07 | $9.80 | $10.56 | 2,950,458 | — | — |
| 2016-06-06 | $9.87 | $10.65 | 2,064,705 | — | — |
| 2016-06-03 | $9.92 | $10.69 | 2,386,441 | — | — |
| 2016-06-02 | $9.97 | $10.76 | 3,272,194 | — | — |
| 2016-06-01 | $9.86 | $10.63 | 3,222,395 | — | — |
| 2016-05-31 | $9.99 | $10.77 | 2,691,391 | — | — |
| 2016-05-27 | $10.06 | $10.84 | 3,107,689 | — | — |
| 2016-05-26 | $9.90 | $10.67 | 2,818,407 | — | — |
| 2016-05-25 | $9.88 | $10.66 | 1,866,068 | — | — |
| 2016-05-24 | $9.86 | $10.64 | 1,957,274 | — | — |
| 2016-05-23 | $9.69 | $10.45 | 2,695,867 | — | — |
| 2016-05-20 | $9.71 | $10.47 | 2,941,506 | — | — |
| 2016-05-19 | $9.48 | $10.23 | 2,585,078 | — | — |
| 2016-05-18 | $9.59 | $10.34 | 2,674,045 | — | — |
| 2016-05-17 | $9.62 | $10.38 | 3,334,303 | — | — |
| 2016-05-16 | $9.76 | $10.53 | 2,605,781 | — | — |
| 2016-05-13 | $9.72 | $10.48 | 2,398,751 | — | — |
| 2016-05-12 | $9.72 | $10.48 | 3,066,843 | — | — |
| 2016-05-11 | $9.84 | $10.61 | 2,959,971 | — | — |
| 2016-05-10 | $9.92 | $10.70 | 3,837,330 | — | — |
| 2016-05-09 | $9.63 | $10.39 | 6,582,997 | — | — |
| 2016-05-06 | $9.61 | $10.36 | 6,491,792 | — | — |
| 2016-05-05 | $9.46 | $10.20 | 12,345,707 | — | — |
| 2016-05-04 | $9.29 | $10.02 | 12,722,838 | — | — |
| 2016-05-03 | $8.44 | $9.10 | 3,028,794 | — | — |
| 2016-05-02 | $8.55 | $9.22 | 3,607,359 | — | — |
| 2016-04-29 | $8.28 | $8.93 | 5,584,217 | — | — |
| 2016-04-28 | $8.26 | $8.90 | 3,005,293 | — | — |
| 2016-04-27 | $8.19 | $8.83 | 2,772,524 | — | — |
| 2016-04-26 | $8.22 | $8.86 | 2,591,233 | — | — |
| 2016-04-25 | $8.23 | $8.87 | 3,135,107 | — | — |
| 2016-04-22 | $8.34 | $9.00 | 4,074,576 | — | — |
| 2016-04-21 | $8.46 | $9.13 | 2,134,648 | — | — |
| 2016-04-20 | $8.50 | $9.17 | 2,618,651 | — | — |
| 2016-04-19 | $8.41 | $9.07 | 3,830,616 | — | — |
| 2016-04-18 | $8.49 | $9.15 | 3,104,892 | — | — |
| 2016-04-15 | $8.48 | $9.14 | 2,726,642 | — | — |
| 2016-04-14 | $8.48 | $9.14 | 2,081,492 | — | — |
| 2016-04-13 | $8.47 | $9.14 | 2,549,827 | — | — |
| 2016-04-12 | $8.31 | $8.96 | 4,470,171 | — | — |
| 2016-04-11 | $8.32 | $8.97 | 3,036,628 | — | — |
| 2016-04-08 | $8.37 | $9.03 | 6,283,643 | — | — |
| 2016-04-07 | $8.18 | $8.82 | 4,323,571 | — | — |
| 2016-04-06 | $8.29 | $8.94 | 2,773,084 | — | — |
| 2016-04-05 | $8.15 | $8.78 | 2,782,037 | — | — |
| 2016-04-04 | $8.26 | $8.90 | 2,540,315 | — | — |
| 2016-04-01 | $8.33 | $8.99 | 4,077,373 | — | — |
| 2016-03-31 | $8.41 | $9.07 | 4,222,854 | — | — |
| 2016-03-30 | $8.25 | $8.90 | 3,533,500 | — | — |
| 2016-03-29 | $8.19 | $8.84 | 7,189,539 | — | — |
| 2016-03-28 | $8.15 | $8.79 | 2,225,294 | — | — |
| 2016-03-24 | $8.17 | $8.81 | 3,463,557 | — | — |
| 2016-03-23 | $8.15 | $8.79 | 2,580,602 | — | — |
| 2016-03-22 | $8.35 | $9.01 | 3,330,946 | — | — |
| 2016-03-21 | $8.41 | $9.06 | 2,141,922 | — | — |
| 2016-03-18 | $8.41 | $9.07 | 4,453,385 | — | — |
| 2016-03-17 | $8.48 | $9.14 | 2,926,958 | — | — |
| 2016-03-16 | $8.41 | $9.07 | 5,078,392 | — | — |
| 2016-03-15 | $8.19 | $8.84 | 4,616,771 | — | — |
| 2016-03-14 | $8.36 | $9.01 | 2,242,080 | — | — |
| 2016-03-11 | $8.36 | $9.01 | 4,155,709 | — | — |
| 2016-03-10 | $8.14 | $8.78 | 2,895,623 | — | — |
| 2016-03-09 | $8.23 | $8.88 | 3,094,260 | — | — |
| 2016-03-08 | $8.39 | $9.05 | 3,053,973 | — | — |
| 2016-03-07 | $8.46 | $9.12 | 4,345,393 | — | — |
| 2016-03-04 | $8.53 | $9.20 | 4,581,520 | — | — |
| 2016-03-03 | $8.46 | $9.12 | 3,570,989 | — | — |
| 2016-03-02 | $8.43 | $9.09 | 8,051,791 | — | — |
| 2016-03-01 | $8.17 | $8.82 | 6,341,835 | — | — |
| 2016-02-29 | $7.94 | $8.56 | 5,314,518 | — | — |
| 2016-02-26 | $7.93 | $8.55 | 2,861,491 | — | — |
| 2016-02-25 | $7.92 | $8.54 | 2,685,796 | — | — |
| 2016-02-24 | $7.98 | $8.61 | 3,303,529 | — | — |
| 2016-02-23 | $7.87 | $8.49 | 2,897,862 | — | — |
| 2016-02-22 | $8.08 | $8.71 | 5,401,247 | — | — |
| 2016-02-19 | $7.91 | $8.53 | 4,455,063 | — | — |
| 2016-02-18 | $7.92 | $8.54 | 4,827,158 | — | — |
| 2016-02-17 | $7.85 | $8.46 | 5,626,742 | — | — |
| 2016-02-16 | $7.71 | $8.32 | 6,116,899 | — | — |
| 2016-02-12 | $7.42 | $8.00 | 8,802,695 | — | — |
| 2016-02-11 | $7.14 | $7.70 | 6,606,498 | — | — |
| 2016-02-10 | $7.21 | $7.78 | 4,620,128 | — | — |
| 2016-02-09 | $7.22 | $7.79 | 9,041,059 | — | — |
| 2016-02-08 | $7.27 | $7.84 | 10,591,547 | — | — |
| 2016-02-05 | $7.64 | $8.24 | 9,786,927 | — | — |
| 2016-02-04 | $8.08 | $8.71 | 9,225,708 | — | — |
| 2016-02-03 | $8.18 | $8.82 | 35,298,069 | — | — |
| 2016-02-02 | $9.09 | $9.80 | 7,699,840 | — | — |
| 2016-02-01 | $9.28 | $10.01 | 5,435,938 | — | — |
| 2016-01-29 | $9.28 | $10.01 | 6,126,412 | — | — |
| 2016-01-28 | $9.03 | $9.73 | 3,464,117 | — | — |
| 2016-01-27 | $9.20 | $9.93 | 3,401,448 | — | — |
| 2016-01-26 | $9.24 | $9.96 | 2,652,783 | — | — |
| 2016-01-25 | $9.16 | $9.88 | 6,281,404 | — | — |
| 2016-01-22 | $9.55 | $10.30 | 7,954,991 | — | — |
| 2016-01-21 | $9.10 | $9.81 | 3,400,329 | — | — |
| 2016-01-20 | $9.06 | $9.77 | 10,048,233 | — | — |
| 2016-01-19 | $9.32 | $10.05 | 10,098,591 | — | — |
| 2016-01-15 | $9.73 | $10.50 | 5,403,485 | — | — |
| 2016-01-14 | $9.90 | $10.67 | 4,970,400 | — | — |
| 2016-01-13 | $9.77 | $10.54 | 3,515,035 | — | — |
| 2016-01-12 | $10.23 | $11.03 | 9,136,741 | — | — |
| 2016-01-11 | $10.12 | $10.92 | 7,398,248 | — | — |
| 2016-01-08 | $9.97 | $10.76 | 4,646,986 | — | — |
| 2016-01-07 | $9.99 | $10.77 | 10,115,937 | — | — |
| 2016-01-06 | $10.51 | $11.34 | 4,730,917 | — | — |
| 2016-01-05 | $10.57 | $11.40 | 4,707,416 | — | — |
| 2016-01-04 | $10.49 | $11.31 | 4,217,259 | — | — |