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
- 2004-07-27 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 | $8.35 | $32.18 | 1,753,200 | — | — |
| 2016-12-29 | $8.31 | $32.02 | 1,933,700 | — | — |
| 2016-12-28 | $8.27 | $31.87 | 2,059,600 | — | — |
| 2016-12-27 | $8.50 | $32.44 | 2,739,800 | — | — |
| 2016-12-23 | $8.40 | $32.05 | 1,769,100 | — | — |
| 2016-12-22 | $8.46 | $32.28 | 3,020,500 | — | — |
| 2016-12-21 | $8.45 | $32.25 | 2,435,300 | — | — |
| 2016-12-20 | $8.35 | $31.86 | 1,719,500 | — | — |
| 2016-12-19 | $8.33 | $31.79 | 2,464,600 | — | — |
| 2016-12-16 | $8.26 | $31.52 | 3,932,100 | — | — |
| 2016-12-15 | $8.20 | $31.29 | 2,578,200 | — | — |
| 2016-12-14 | $8.15 | $31.10 | 1,822,100 | — | — |
| 2016-12-13 | $8.23 | $31.41 | 1,639,700 | — | — |
| 2016-12-12 | $8.21 | $31.33 | 2,185,200 | — | — |
| 2016-12-09 | $8.16 | $31.14 | 1,624,000 | — | — |
| 2016-12-08 | $8.16 | $31.14 | 1,638,500 | — | — |
| 2016-12-07 | $8.10 | $30.91 | 1,375,000 | — | — |
| 2016-12-06 | $8.09 | $30.87 | 1,177,200 | — | — |
| 2016-12-05 | $8.04 | $30.68 | 1,418,600 | — | — |
| 2016-12-02 | $7.92 | $30.22 | 1,239,800 | — | — |
| 2016-12-01 | $7.92 | $30.22 | 1,893,500 | — | — |
| 2016-11-30 | $8.05 | $30.72 | 1,960,200 | — | — |
| 2016-11-29 | $8.01 | $30.57 | 2,073,200 | — | — |
| 2016-11-28 | $8.06 | $30.76 | 1,899,100 | — | — |
| 2016-11-25 | $8.20 | $30.97 | 2,106,200 | — | — |
| 2016-11-23 | $8.09 | $30.56 | 1,401,000 | — | — |
| 2016-11-22 | $8.05 | $30.41 | 1,643,000 | — | — |
| 2016-11-21 | $8.06 | $30.45 | 1,870,900 | — | — |
| 2016-11-18 | $7.97 | $30.11 | 2,550,000 | — | — |
| 2016-11-17 | $7.90 | $29.84 | 1,906,800 | — | — |
| 2016-11-16 | $7.83 | $29.58 | 1,251,600 | — | — |
| 2016-11-15 | $7.83 | $29.58 | 1,912,000 | — | — |
| 2016-11-14 | $7.75 | $29.27 | 2,250,000 | — | — |
| 2016-11-11 | $7.77 | $29.35 | 2,263,500 | — | — |
| 2016-11-10 | $7.69 | $29.05 | 2,391,800 | — | — |
| 2016-11-09 | $7.58 | $28.63 | 4,608,200 | — | — |
| 2016-11-08 | $7.47 | $28.22 | 1,953,700 | — | — |
| 2016-11-07 | $7.52 | $28.41 | 1,578,000 | — | — |
| 2016-11-04 | $7.53 | $28.44 | 1,331,900 | — | — |
| 2016-11-03 | $7.49 | $28.29 | 2,196,900 | — | — |
| 2016-11-02 | $7.46 | $28.18 | 3,739,200 | — | — |
| 2016-11-01 | $7.65 | $28.90 | 3,798,900 | — | — |
| 2016-10-31 | $7.89 | $29.80 | 1,964,200 | — | — |
| 2016-10-28 | $8.03 | $30.33 | 1,675,500 | — | — |
| 2016-10-27 | $8.07 | $30.48 | 1,691,600 | — | — |
| 2016-10-26 | $8.14 | $30.43 | 1,390,400 | — | — |
| 2016-10-25 | $8.15 | $30.47 | 1,253,500 | — | — |
| 2016-10-24 | $8.14 | $30.43 | 1,294,900 | — | — |
| 2016-10-21 | $8.01 | $29.95 | 1,571,900 | — | — |
| 2016-10-20 | $8.01 | $29.95 | 2,234,400 | — | — |
| 2016-10-19 | $8.09 | $30.25 | 1,356,500 | — | — |
| 2016-10-18 | $8.02 | $29.99 | 1,172,400 | — | — |
| 2016-10-17 | $8.00 | $29.91 | 2,795,500 | — | — |
| 2016-10-14 | $7.96 | $29.76 | 2,108,100 | — | — |
| 2016-10-13 | $8.15 | $30.47 | 1,276,500 | — | — |
| 2016-10-12 | $8.07 | $30.17 | 984,100 | — | — |
| 2016-10-11 | $7.99 | $29.87 | 1,030,900 | — | — |
| 2016-10-10 | $8.03 | $30.02 | 889,400 | — | — |
| 2016-10-07 | $7.98 | $29.84 | 1,641,500 | — | — |
| 2016-10-06 | $8.03 | $30.02 | 814,200 | — | — |
| 2016-10-05 | $8.07 | $30.17 | 1,068,100 | — | — |
| 2016-10-04 | $8.04 | $30.06 | 1,702,000 | — | — |
| 2016-10-03 | $8.10 | $30.28 | 1,642,200 | — | — |
| 2016-09-30 | $8.10 | $30.28 | 1,043,200 | — | — |
| 2016-09-29 | $8.12 | $30.36 | 1,162,900 | — | — |
| 2016-09-28 | $8.21 | $30.70 | 1,257,800 | — | — |
| 2016-09-27 | $8.26 | $30.57 | 1,442,900 | — | — |
| 2016-09-26 | $8.25 | $30.54 | 1,337,400 | — | — |
| 2016-09-23 | $8.25 | $30.54 | 1,091,700 | — | — |
| 2016-09-22 | $8.26 | $30.57 | 1,710,000 | — | — |
| 2016-09-21 | $8.20 | $30.35 | 1,372,900 | — | — |
| 2016-09-20 | $8.12 | $30.05 | 1,097,200 | — | — |
| 2016-09-19 | $8.06 | $29.83 | 1,654,100 | — | — |
| 2016-09-16 | $7.97 | $29.50 | 1,970,100 | — | — |
| 2016-09-15 | $7.91 | $29.28 | 2,222,700 | — | — |
| 2016-09-14 | $7.83 | $28.98 | 1,997,800 | — | — |
| 2016-09-13 | $7.80 | $28.87 | 4,038,400 | — | — |
| 2016-09-12 | $8.02 | $29.68 | 8,493,100 | — | — |
| 2016-09-09 | $8.19 | $30.31 | 4,272,900 | — | — |
| 2016-09-08 | $8.46 | $31.31 | 1,520,400 | — | — |
| 2016-09-07 | $8.46 | $31.31 | 2,587,700 | — | — |
| 2016-09-06 | $8.54 | $31.61 | 1,467,800 | — | — |
| 2016-09-02 | $8.51 | $31.50 | 1,685,600 | — | — |
| 2016-09-01 | $8.50 | $31.46 | 3,351,600 | — | — |
| 2016-08-31 | $8.61 | $31.87 | 2,430,700 | — | — |
| 2016-08-30 | $8.65 | $32.02 | 3,252,600 | — | — |
| 2016-08-29 | $8.47 | $31.35 | 2,150,200 | — | — |
| 2016-08-26 | $8.48 | $31.08 | 2,068,700 | — | — |
| 2016-08-25 | $8.42 | $30.86 | 1,515,100 | — | — |
| 2016-08-24 | $8.45 | $30.97 | 1,688,600 | — | — |
| 2016-08-23 | $8.46 | $31.01 | 1,786,000 | — | — |
| 2016-08-22 | $8.39 | $30.75 | 2,230,400 | — | — |
| 2016-08-19 | $8.42 | $30.86 | 1,709,200 | — | — |
| 2016-08-18 | $8.46 | $31.01 | 1,445,300 | — | — |
| 2016-08-17 | $8.43 | $30.90 | 1,523,900 | — | — |
| 2016-08-16 | $8.45 | $30.97 | 1,157,800 | — | — |
| 2016-08-15 | $8.42 | $30.86 | 1,716,100 | — | — |
| 2016-08-12 | $8.34 | $30.57 | 1,143,700 | — | — |
| 2016-08-11 | $8.31 | $30.46 | 1,015,000 | — | — |
| 2016-08-10 | $8.30 | $30.42 | 1,177,600 | — | — |
| 2016-08-09 | $8.27 | $30.31 | 1,394,800 | — | — |
| 2016-08-08 | $8.26 | $30.27 | 4,038,500 | — | — |
| 2016-08-05 | $8.29 | $30.38 | 1,166,900 | — | — |
| 2016-08-04 | $8.33 | $30.53 | 1,284,300 | — | — |
| 2016-08-03 | $8.33 | $30.53 | 1,266,200 | — | — |
| 2016-08-02 | $8.30 | $30.42 | 1,156,400 | — | — |
| 2016-08-01 | $8.26 | $30.27 | 1,465,500 | — | — |
| 2016-07-29 | $8.38 | $30.71 | 1,677,800 | — | — |
| 2016-07-28 | $8.25 | $30.24 | 1,473,400 | — | — |
| 2016-07-27 | $8.33 | $30.53 | 1,578,400 | — | — |
| 2016-07-26 | $8.43 | $30.59 | 2,741,600 | — | — |
| 2016-07-25 | $8.38 | $30.41 | 2,144,400 | — | — |
| 2016-07-22 | $8.33 | $30.23 | 1,188,400 | — | — |
| 2016-07-21 | $8.29 | $30.08 | 2,019,100 | — | — |
| 2016-07-20 | $8.25 | $29.94 | 3,775,200 | — | — |
| 2016-07-19 | $8.28 | $30.05 | 1,537,100 | — | — |
| 2016-07-18 | $8.32 | $30.19 | 2,256,200 | — | — |
| 2016-07-15 | $8.24 | $29.90 | 1,492,000 | — | — |
| 2016-07-14 | $8.13 | $29.50 | 1,397,300 | — | — |
| 2016-07-13 | $8.09 | $29.36 | 1,818,300 | — | — |
| 2016-07-12 | $8.10 | $29.39 | 2,539,000 | — | — |
| 2016-07-11 | $7.99 | $29.00 | 1,616,800 | — | — |
| 2016-07-08 | $7.93 | $28.78 | 1,746,300 | — | — |
| 2016-07-07 | $7.88 | $28.60 | 1,282,100 | — | — |
| 2016-07-06 | $7.83 | $28.41 | 1,053,600 | — | — |
| 2016-07-05 | $7.81 | $28.34 | 1,653,800 | — | — |
| 2016-07-01 | $7.82 | $28.38 | 1,929,500 | — | — |
| 2016-06-30 | $7.82 | $28.38 | 2,490,900 | — | — |
| 2016-06-29 | $7.85 | $28.49 | 1,574,900 | — | — |
| 2016-06-28 | $7.76 | $28.16 | 1,645,600 | — | — |
| 2016-06-27 | $7.63 | $27.39 | 2,849,700 | — | — |
| 2016-06-24 | $7.79 | $27.96 | 3,534,100 | — | — |
| 2016-06-23 | $7.86 | $28.21 | 1,619,200 | — | — |
| 2016-06-22 | $7.79 | $27.96 | 1,235,100 | — | — |
| 2016-06-21 | $7.79 | $27.96 | 1,153,400 | — | — |
| 2016-06-20 | $7.74 | $27.78 | 2,104,200 | — | — |
| 2016-06-17 | $7.75 | $27.82 | 2,353,800 | — | — |
| 2016-06-16 | $7.69 | $27.60 | 1,287,100 | — | — |
| 2016-06-15 | $7.59 | $27.24 | 1,570,600 | — | — |
| 2016-06-14 | $7.47 | $26.81 | 2,603,100 | — | — |
| 2016-06-13 | $7.63 | $27.39 | 2,079,300 | — | — |
| 2016-06-10 | $7.84 | $28.14 | 2,433,300 | — | — |
| 2016-06-09 | $7.80 | $28.00 | 2,244,200 | — | — |
| 2016-06-08 | $7.71 | $27.67 | 795,500 | — | — |
| 2016-06-07 | $7.72 | $27.71 | 1,263,900 | — | — |
| 2016-06-06 | $7.70 | $27.64 | 1,511,800 | — | — |
| 2016-06-03 | $7.66 | $27.50 | 1,399,800 | — | — |
| 2016-06-02 | $7.70 | $27.64 | 1,474,600 | — | — |
| 2016-06-01 | $7.65 | $27.46 | 2,201,900 | — | — |
| 2016-05-31 | $7.51 | $26.96 | 1,518,100 | — | — |
| 2016-05-27 | $7.56 | $27.14 | 1,055,100 | — | — |
| 2016-05-26 | $7.55 | $27.10 | 1,466,400 | — | — |
| 2016-05-25 | $7.59 | $26.95 | 1,721,400 | — | — |
| 2016-05-24 | $7.52 | $26.70 | 1,416,600 | — | — |
| 2016-05-23 | $7.50 | $26.63 | 1,318,300 | — | — |
| 2016-05-20 | $7.46 | $26.48 | 1,519,700 | — | — |
| 2016-05-19 | $7.43 | $26.38 | 1,782,200 | — | — |
| 2016-05-18 | $7.46 | $26.48 | 1,580,600 | — | — |
| 2016-05-17 | $7.52 | $26.70 | 1,741,200 | — | — |
| 2016-05-16 | $7.52 | $26.70 | 1,934,600 | — | — |
| 2016-05-13 | $7.57 | $26.88 | 1,543,000 | — | — |
| 2016-05-12 | $7.53 | $26.73 | 2,894,600 | — | — |
| 2016-05-11 | $7.41 | $26.31 | 3,170,000 | — | — |
| 2016-05-10 | $7.41 | $26.31 | 1,929,900 | — | — |
| 2016-05-09 | $7.28 | $25.85 | 2,366,300 | — | — |
| 2016-05-06 | $7.38 | $26.20 | 1,068,200 | — | — |
| 2016-05-05 | $7.37 | $26.17 | 1,348,000 | — | — |
| 2016-05-04 | $7.42 | $26.34 | 1,038,100 | — | — |
| 2016-05-03 | $7.42 | $26.34 | 1,574,000 | — | — |
| 2016-05-02 | $7.43 | $26.38 | 2,017,300 | — | — |
| 2016-04-29 | $7.48 | $26.56 | 1,640,800 | — | — |
| 2016-04-28 | $7.43 | $26.38 | 2,676,500 | — | — |
| 2016-04-27 | $7.55 | $26.80 | 2,718,600 | — | — |
| 2016-04-26 | $7.73 | $27.15 | 3,099,500 | — | — |
| 2016-04-25 | $7.63 | $26.80 | 2,396,300 | — | — |
| 2016-04-22 | $7.60 | $26.69 | 2,966,500 | — | — |
| 2016-04-21 | $7.48 | $26.27 | 1,615,600 | — | — |
| 2016-04-20 | $7.50 | $26.34 | 1,191,700 | — | — |
| 2016-04-19 | $7.47 | $26.24 | 1,317,500 | — | — |
| 2016-04-18 | $7.42 | $26.06 | 1,888,600 | — | — |
| 2016-04-15 | $7.33 | $25.74 | 1,198,700 | — | — |
| 2016-04-14 | $7.32 | $25.71 | 1,129,100 | — | — |
| 2016-04-13 | $7.38 | $25.92 | 2,511,000 | — | — |
| 2016-04-12 | $7.36 | $25.85 | 1,520,400 | — | — |
| 2016-04-11 | $7.29 | $25.60 | 1,591,600 | — | — |
| 2016-04-08 | $7.28 | $25.57 | 1,431,400 | — | — |
| 2016-04-07 | $7.21 | $25.32 | 1,116,200 | — | — |
| 2016-04-06 | $7.19 | $25.25 | 1,489,900 | — | — |
| 2016-04-05 | $7.17 | $25.18 | 2,221,000 | — | — |
| 2016-04-04 | $7.15 | $25.11 | 2,044,700 | — | — |
| 2016-04-01 | $7.27 | $25.53 | 2,447,700 | — | — |
| 2016-03-31 | $7.27 | $25.53 | 3,240,000 | — | — |
| 2016-03-30 | $7.10 | $24.94 | 2,288,700 | — | — |
| 2016-03-29 | $7.08 | $24.87 | 2,470,300 | — | — |
| 2016-03-28 | $7.18 | $24.93 | 2,334,400 | — | — |
| 2016-03-24 | $7.12 | $24.72 | 1,945,700 | — | — |
| 2016-03-23 | $6.99 | $24.27 | 2,074,700 | — | — |
| 2016-03-22 | $7.14 | $24.79 | 1,455,100 | — | — |
| 2016-03-21 | $7.16 | $24.86 | 1,757,900 | — | — |
| 2016-03-18 | $7.11 | $24.68 | 2,754,000 | — | — |
| 2016-03-17 | $7.17 | $24.89 | 3,453,300 | — | — |
| 2016-03-16 | $6.86 | $23.81 | 2,844,300 | — | — |
| 2016-03-15 | $6.82 | $23.68 | 1,640,300 | — | — |
| 2016-03-14 | $6.89 | $23.92 | 3,084,200 | — | — |
| 2016-03-11 | $6.94 | $24.09 | 2,618,300 | — | — |
| 2016-03-10 | $6.90 | $23.95 | 3,699,900 | — | — |
| 2016-03-09 | $7.07 | $24.54 | 2,003,900 | — | — |
| 2016-03-08 | $7.12 | $24.72 | 2,994,600 | — | — |
| 2016-03-07 | $7.40 | $25.69 | 1,661,200 | — | — |
| 2016-03-04 | $7.34 | $25.48 | 3,154,000 | — | — |
| 2016-03-03 | $7.48 | $25.97 | 3,491,800 | — | — |
| 2016-03-02 | $7.44 | $25.83 | 3,645,200 | — | — |
| 2016-03-01 | $7.28 | $25.27 | 4,133,200 | — | — |
| 2016-02-29 | $7.20 | $24.99 | 4,067,400 | — | — |
| 2016-02-26 | $7.02 | $24.37 | 3,957,700 | — | — |
| 2016-02-25 | $6.88 | $23.88 | 3,888,600 | — | — |
| 2016-02-24 | $7.06 | $24.22 | 3,030,700 | — | — |
| 2016-02-23 | $7.00 | $24.01 | 2,851,300 | — | — |
| 2016-02-22 | $6.95 | $23.84 | 4,761,900 | — | — |
| 2016-02-19 | $6.83 | $23.43 | 4,414,900 | — | — |
| 2016-02-18 | $6.81 | $23.36 | 5,431,300 | — | — |
| 2016-02-17 | $6.59 | $22.61 | 5,721,300 | — | — |
| 2016-02-16 | $6.38 | $21.89 | 4,235,400 | — | — |
| 2016-02-12 | $6.17 | $21.17 | 5,456,700 | — | — |
| 2016-02-11 | $5.90 | $20.24 | 7,117,400 | — | — |
| 2016-02-10 | $5.82 | $19.97 | 8,228,400 | — | — |
| 2016-02-09 | $5.26 | $18.05 | 9,697,500 | — | — |
| 2016-02-08 | $5.68 | $19.49 | 8,269,400 | — | — |
| 2016-02-05 | $5.99 | $20.55 | 3,161,400 | — | — |
| 2016-02-04 | $6.10 | $20.93 | 1,865,200 | — | — |
| 2016-02-03 | $6.06 | $20.79 | 2,038,700 | — | — |
| 2016-02-02 | $6.03 | $20.69 | 2,328,100 | — | — |
| 2016-02-01 | $6.13 | $21.03 | 3,040,300 | — | — |
| 2016-01-29 | $6.07 | $20.82 | 2,310,200 | — | — |
| 2016-01-28 | $6.05 | $20.76 | 2,149,400 | — | — |
| 2016-01-27 | $6.06 | $20.79 | 2,760,700 | — | — |
| 2016-01-26 | $6.23 | $21.09 | 1,986,200 | — | — |
| 2016-01-25 | $6.01 | $20.34 | 3,786,000 | — | — |
| 2016-01-22 | $6.28 | $21.26 | 4,732,400 | — | — |
| 2016-01-21 | $5.99 | $20.28 | 4,669,000 | — | — |
| 2016-01-20 | $5.84 | $19.77 | 6,570,600 | — | — |
| 2016-01-19 | $5.90 | $19.97 | 4,911,800 | — | — |
| 2016-01-15 | $5.96 | $20.17 | 6,037,200 | — | — |
| 2016-01-14 | $6.06 | $20.51 | 5,834,200 | — | — |
| 2016-01-13 | $6.11 | $20.68 | 7,375,400 | — | — |
| 2016-01-12 | $6.35 | $21.49 | 8,269,100 | — | — |
| 2016-01-11 | $6.56 | $22.21 | 6,745,200 | — | — |
| 2016-01-08 | $6.90 | $23.36 | 2,498,800 | — | — |
| 2016-01-07 | $6.89 | $23.32 | 3,610,100 | — | — |
| 2016-01-06 | $7.06 | $23.90 | 2,508,200 | — | — |
| 2016-01-05 | $7.13 | $24.13 | 2,483,000 | — | — |
| 2016-01-04 | $7.18 | $24.30 | 3,331,500 | — | — |