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
- 2001-04-11 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 | $9.06 | $10.17 | 1,070,500 | — | — |
| 2016-12-29 | $8.96 | $10.06 | 1,451,500 | — | — |
| 2016-12-28 | $8.96 | $10.07 | 605,000 | — | — |
| 2016-12-27 | $8.95 | $10.05 | 580,500 | — | — |
| 2016-12-23 | $8.91 | $10.01 | 1,041,500 | — | — |
| 2016-12-22 | $8.82 | $9.91 | 1,022,000 | — | — |
| 2016-12-21 | $8.97 | $10.07 | 1,455,500 | — | — |
| 2016-12-20 | $9.03 | $10.14 | 944,500 | — | — |
| 2016-12-19 | $9.09 | $10.21 | 1,149,500 | — | — |
| 2016-12-16 | $9.14 | $10.26 | 1,553,000 | — | — |
| 2016-12-15 | $9.18 | $10.32 | 1,009,000 | — | — |
| 2016-12-14 | $9.24 | $10.37 | 768,000 | — | — |
| 2016-12-13 | $9.35 | $10.50 | 571,000 | — | — |
| 2016-12-12 | $9.28 | $10.42 | 686,500 | — | — |
| 2016-12-09 | $9.32 | $10.47 | 858,000 | — | — |
| 2016-12-08 | $9.45 | $10.62 | 1,899,500 | — | — |
| 2016-12-07 | $9.27 | $10.41 | 1,318,000 | — | — |
| 2016-12-06 | $9.32 | $10.47 | 1,398,500 | — | — |
| 2016-12-05 | $9.34 | $10.49 | 1,536,500 | — | — |
| 2016-12-02 | $9.25 | $10.39 | 1,054,500 | — | — |
| 2016-12-01 | $9.21 | $10.35 | 1,658,500 | — | — |
| 2016-11-30 | $9.35 | $10.50 | 1,255,500 | — | — |
| 2016-11-29 | $9.28 | $10.42 | 767,500 | — | — |
| 2016-11-28 | $9.21 | $10.35 | 1,081,000 | — | — |
| 2016-11-25 | $9.22 | $10.36 | 1,184,500 | — | — |
| 2016-11-23 | $9.11 | $10.23 | 3,121,500 | — | — |
| 2016-11-22 | $8.99 | $10.10 | 1,858,500 | — | — |
| 2016-11-21 | $9.10 | $10.23 | 1,684,500 | — | — |
| 2016-11-18 | $9.26 | $10.40 | 1,103,500 | — | — |
| 2016-11-17 | $9.41 | $10.57 | 971,500 | — | — |
| 2016-11-16 | $9.36 | $10.51 | 1,545,000 | — | — |
| 2016-11-15 | $9.84 | $11.05 | 936,500 | — | — |
| 2016-11-14 | $9.67 | $10.86 | 1,555,000 | — | — |
| 2016-11-11 | $9.70 | $10.90 | 1,934,500 | — | — |
| 2016-11-10 | $9.85 | $11.06 | 2,360,000 | — | — |
| 2016-11-09 | $9.91 | $11.14 | 1,362,000 | — | — |
| 2016-11-08 | $9.31 | $10.45 | 1,292,500 | — | — |
| 2016-11-07 | $9.30 | $10.45 | 1,726,000 | — | — |
| 2016-11-04 | $9.21 | $10.35 | 4,308,000 | — | — |
| 2016-11-03 | $9.31 | $10.46 | 4,769,000 | — | — |
| 2016-11-02 | $9.71 | $10.90 | 914,000 | — | — |
| 2016-11-01 | $9.93 | $11.16 | 2,188,500 | — | — |
| 2016-10-31 | $9.86 | $11.07 | 1,390,000 | — | — |
| 2016-10-28 | $9.93 | $11.15 | 1,114,000 | — | — |
| 2016-10-27 | $9.87 | $11.09 | 1,261,500 | — | — |
| 2016-10-26 | $9.71 | $10.91 | 1,476,500 | — | — |
| 2016-10-25 | $9.67 | $10.86 | 3,012,500 | — | — |
| 2016-10-24 | $9.26 | $10.40 | 2,074,000 | — | — |
| 2016-10-21 | $9.31 | $10.46 | 973,000 | — | — |
| 2016-10-20 | $9.21 | $10.35 | 701,000 | — | — |
| 2016-10-19 | $9.22 | $10.36 | 578,000 | — | — |
| 2016-10-18 | $9.17 | $10.30 | 1,413,500 | — | — |
| 2016-10-17 | $9.01 | $10.12 | 470,500 | — | — |
| 2016-10-14 | $9.01 | $10.13 | 822,500 | — | — |
| 2016-10-13 | $9.16 | $10.29 | 1,838,000 | — | — |
| 2016-10-12 | $9.10 | $10.22 | 2,734,000 | — | — |
| 2016-10-11 | $9.11 | $10.24 | 1,017,500 | — | — |
| 2016-10-10 | $9.20 | $10.33 | 2,769,500 | — | — |
| 2016-10-07 | $9.05 | $10.16 | 1,793,000 | — | — |
| 2016-10-06 | $9.11 | $10.23 | 1,395,500 | — | — |
| 2016-10-05 | $9.31 | $10.46 | 918,500 | — | — |
| 2016-10-04 | $9.38 | $10.54 | 664,000 | — | — |
| 2016-10-03 | $9.48 | $10.65 | 763,500 | — | — |
| 2016-09-30 | $9.28 | $10.43 | 1,080,000 | — | — |
| 2016-09-29 | $9.25 | $10.39 | 1,320,000 | — | — |
| 2016-09-28 | $9.58 | $10.76 | 906,000 | — | — |
| 2016-09-27 | $9.57 | $10.75 | 538,000 | — | — |
| 2016-09-26 | $9.46 | $10.63 | 735,500 | — | — |
| 2016-09-23 | $9.58 | $10.76 | 582,500 | — | — |
| 2016-09-22 | $9.54 | $10.72 | 961,500 | — | — |
| 2016-09-21 | $9.36 | $10.51 | 1,875,000 | — | — |
| 2016-09-20 | $9.44 | $10.60 | 689,000 | — | — |
| 2016-09-19 | $9.40 | $10.56 | 488,500 | — | — |
| 2016-09-16 | $9.35 | $10.50 | 681,500 | — | — |
| 2016-09-15 | $9.39 | $10.55 | 557,000 | — | — |
| 2016-09-14 | $9.39 | $10.55 | 715,000 | — | — |
| 2016-09-13 | $9.31 | $10.46 | 572,500 | — | — |
| 2016-09-12 | $9.41 | $10.57 | 693,000 | — | — |
| 2016-09-09 | $9.36 | $10.52 | 926,500 | — | — |
| 2016-09-08 | $9.56 | $10.74 | 705,000 | — | — |
| 2016-09-07 | $9.54 | $10.72 | 1,049,500 | — | — |
| 2016-09-06 | $9.45 | $10.62 | 951,500 | — | — |
| 2016-09-02 | $9.39 | $10.55 | 1,171,000 | — | — |
| 2016-09-01 | $9.21 | $10.34 | 936,500 | — | — |
| 2016-08-31 | $9.10 | $10.22 | 2,071,000 | — | — |
| 2016-08-30 | $9.22 | $10.36 | 607,500 | — | — |
| 2016-08-29 | $9.12 | $10.25 | 1,009,500 | — | — |
| 2016-08-26 | $9.10 | $10.22 | 1,105,500 | — | — |
| 2016-08-25 | $9.14 | $10.26 | 996,500 | — | — |
| 2016-08-24 | $9.07 | $10.19 | 1,083,500 | — | — |
| 2016-08-23 | $9.10 | $10.22 | 1,354,000 | — | — |
| 2016-08-22 | $9.01 | $10.13 | 405,000 | — | — |
| 2016-08-19 | $9.02 | $10.13 | 629,000 | — | — |
| 2016-08-18 | $9.12 | $10.25 | 852,500 | — | — |
| 2016-08-17 | $9.11 | $10.23 | 2,945,000 | — | — |
| 2016-08-16 | $8.98 | $10.09 | 543,500 | — | — |
| 2016-08-15 | $8.98 | $10.09 | 444,000 | — | — |
| 2016-08-12 | $8.96 | $10.07 | 715,500 | — | — |
| 2016-08-11 | $8.96 | $10.07 | 696,000 | — | — |
| 2016-08-10 | $8.88 | $9.98 | 1,063,500 | — | — |
| 2016-08-09 | $8.99 | $10.09 | 1,453,000 | — | — |
| 2016-08-08 | $9.15 | $10.28 | 2,363,500 | — | — |
| 2016-08-05 | $9.03 | $10.14 | 1,271,500 | — | — |
| 2016-08-04 | $8.92 | $10.02 | 1,331,000 | — | — |
| 2016-08-03 | $8.77 | $9.85 | 895,500 | — | — |
| 2016-08-02 | $8.82 | $9.91 | 1,293,500 | — | — |
| 2016-08-01 | $8.90 | $10.00 | 1,963,500 | — | — |
| 2016-07-29 | $8.73 | $9.81 | 1,473,500 | — | — |
| 2016-07-28 | $8.72 | $9.80 | 2,765,500 | — | — |
| 2016-07-27 | $8.76 | $9.84 | 4,086,000 | — | — |
| 2016-07-26 | $8.82 | $9.91 | 25,001,000 | — | — |
| 2016-07-25 | $10.42 | $11.70 | 1,860,000 | — | — |
| 2016-07-22 | $10.67 | $11.98 | 888,500 | — | — |
| 2016-07-21 | $10.67 | $11.98 | 1,091,000 | — | — |
| 2016-07-20 | $10.85 | $12.19 | 2,211,500 | — | — |
| 2016-07-19 | $10.70 | $12.02 | 1,111,000 | — | — |
| 2016-07-18 | $10.70 | $12.02 | 1,238,000 | — | — |
| 2016-07-15 | $10.73 | $12.05 | 1,004,500 | — | — |
| 2016-07-14 | $10.78 | $12.11 | 1,132,500 | — | — |
| 2016-07-13 | $10.72 | $11.97 | 1,165,500 | — | — |
| 2016-07-12 | $10.77 | $12.03 | 1,483,500 | — | — |
| 2016-07-11 | $10.89 | $12.16 | 1,231,500 | — | — |
| 2016-07-08 | $10.74 | $12.00 | 1,107,000 | — | — |
| 2016-07-07 | $10.58 | $11.82 | 2,015,500 | — | — |
| 2016-07-06 | $10.47 | $11.70 | 2,406,000 | — | — |
| 2016-07-05 | $10.44 | $11.66 | 3,679,000 | — | — |
| 2016-07-01 | $10.60 | $11.84 | 2,273,000 | — | — |
| 2016-06-30 | $10.25 | $11.45 | 3,067,000 | — | — |
| 2016-06-29 | $9.91 | $11.07 | 3,008,000 | — | — |
| 2016-06-28 | $9.80 | $10.95 | 2,417,500 | — | — |
| 2016-06-27 | $9.56 | $10.68 | 2,607,000 | — | — |
| 2016-06-24 | $9.45 | $10.55 | 3,515,000 | — | — |
| 2016-06-23 | $9.60 | $10.72 | 888,500 | — | — |
| 2016-06-22 | $9.30 | $10.39 | 1,526,000 | — | — |
| 2016-06-21 | $9.12 | $10.19 | 934,500 | — | — |
| 2016-06-20 | $9.17 | $10.24 | 1,285,500 | — | — |
| 2016-06-17 | $9.02 | $10.08 | 1,817,500 | — | — |
| 2016-06-16 | $9.12 | $10.19 | 1,825,500 | — | — |
| 2016-06-15 | $9.14 | $10.21 | 620,500 | — | — |
| 2016-06-14 | $9.09 | $10.15 | 1,049,500 | — | — |
| 2016-06-13 | $9.13 | $10.20 | 1,004,000 | — | — |
| 2016-06-10 | $9.02 | $10.08 | 2,051,000 | — | — |
| 2016-06-09 | $9.16 | $10.23 | 600,500 | — | — |
| 2016-06-08 | $9.37 | $10.47 | 659,500 | — | — |
| 2016-06-07 | $9.46 | $10.57 | 752,500 | — | — |
| 2016-06-06 | $9.39 | $10.49 | 798,500 | — | — |
| 2016-06-03 | $9.39 | $10.49 | 844,500 | — | — |
| 2016-06-02 | $9.41 | $10.52 | 1,305,000 | — | — |
| 2016-06-01 | $9.38 | $10.48 | 906,500 | — | — |
| 2016-05-31 | $9.43 | $10.54 | 2,136,000 | — | — |
| 2016-05-27 | $9.26 | $10.34 | 923,500 | — | — |
| 2016-05-26 | $9.13 | $10.20 | 771,000 | — | — |
| 2016-05-25 | $9.13 | $10.19 | 1,379,500 | — | — |
| 2016-05-24 | $8.94 | $9.99 | 983,500 | — | — |
| 2016-05-23 | $8.95 | $10.00 | 920,000 | — | — |
| 2016-05-20 | $8.96 | $10.00 | 916,500 | — | — |
| 2016-05-19 | $8.93 | $9.98 | 1,343,000 | — | — |
| 2016-05-18 | $9.04 | $10.10 | 1,885,000 | — | — |
| 2016-05-17 | $8.98 | $10.04 | 1,793,000 | — | — |
| 2016-05-16 | $9.00 | $10.05 | 2,670,000 | — | — |
| 2016-05-13 | $8.63 | $9.64 | 2,128,000 | — | — |
| 2016-05-12 | $8.57 | $9.58 | 5,528,000 | — | — |
| 2016-05-11 | $8.52 | $9.51 | 3,323,000 | — | — |
| 2016-05-10 | $8.71 | $9.73 | 3,452,000 | — | — |
| 2016-05-09 | $8.52 | $9.52 | 2,441,000 | — | — |
| 2016-05-06 | $8.38 | $9.36 | 4,731,000 | — | — |
| 2016-05-05 | $8.64 | $9.65 | 2,239,500 | — | — |
| 2016-05-04 | $8.68 | $9.69 | 1,242,500 | — | — |
| 2016-05-03 | $8.94 | $9.99 | 3,137,500 | — | — |
| 2016-05-02 | $8.98 | $10.03 | 818,500 | — | — |
| 2016-04-29 | $9.12 | $10.19 | 2,005,500 | — | — |
| 2016-04-28 | $9.27 | $10.36 | 871,000 | — | — |
| 2016-04-27 | $9.36 | $10.45 | 1,463,000 | — | — |
| 2016-04-26 | $9.29 | $10.38 | 1,237,500 | — | — |
| 2016-04-25 | $9.35 | $10.45 | 1,410,000 | — | — |
| 2016-04-22 | $9.49 | $10.60 | 1,022,000 | — | — |
| 2016-04-21 | $9.40 | $10.50 | 1,451,500 | — | — |
| 2016-04-20 | $9.33 | $10.42 | 1,831,500 | — | — |
| 2016-04-19 | $9.45 | $10.56 | 1,442,000 | — | — |
| 2016-04-18 | $9.32 | $10.41 | 1,304,000 | — | — |
| 2016-04-15 | $9.26 | $10.35 | 2,074,000 | — | — |
| 2016-04-14 | $9.27 | $10.36 | 1,753,500 | — | — |
| 2016-04-13 | $9.15 | $10.23 | 3,108,500 | — | — |
| 2016-04-12 | $9.22 | $10.30 | 1,018,500 | — | — |
| 2016-04-11 | $9.07 | $10.14 | 933,500 | — | — |
| 2016-04-08 | $9.16 | $10.23 | 527,000 | — | — |
| 2016-04-07 | $9.15 | $10.23 | 1,656,000 | — | — |
| 2016-04-06 | $9.08 | $10.14 | 2,118,000 | — | — |
| 2016-04-05 | $9.07 | $10.13 | 1,420,500 | — | — |
| 2016-04-04 | $9.07 | $10.13 | 1,122,500 | — | — |
| 2016-04-01 | $9.12 | $10.18 | 1,577,000 | — | — |
| 2016-03-31 | $9.04 | $10.10 | 1,413,000 | — | — |
| 2016-03-30 | $9.10 | $10.16 | 2,098,500 | — | — |
| 2016-03-29 | $8.89 | $9.93 | 1,560,000 | — | — |
| 2016-03-28 | $8.97 | $10.02 | 1,235,500 | — | — |
| 2016-03-24 | $9.02 | $10.07 | 989,000 | — | — |
| 2016-03-23 | $9.02 | $10.08 | 1,546,500 | — | — |
| 2016-03-22 | $9.18 | $10.25 | 1,750,500 | — | — |
| 2016-03-21 | $9.50 | $10.61 | 779,500 | — | — |
| 2016-03-18 | $9.42 | $10.53 | 2,144,000 | — | — |
| 2016-03-17 | $9.30 | $10.39 | 1,084,000 | — | — |
| 2016-03-16 | $9.35 | $10.44 | 966,000 | — | — |
| 2016-03-15 | $9.19 | $10.26 | 878,500 | — | — |
| 2016-03-14 | $9.59 | $10.71 | 717,500 | — | — |
| 2016-03-11 | $9.52 | $10.64 | 1,222,000 | — | — |
| 2016-03-10 | $9.50 | $10.61 | 1,562,500 | — | — |
| 2016-03-09 | $9.55 | $10.67 | 1,541,500 | — | — |
| 2016-03-08 | $9.47 | $10.58 | 1,855,000 | — | — |
| 2016-03-07 | $9.67 | $10.80 | 1,103,500 | — | — |
| 2016-03-04 | $9.77 | $10.92 | 2,446,500 | — | — |
| 2016-03-03 | $9.52 | $10.63 | 3,935,500 | — | — |
| 2016-03-02 | $9.02 | $10.07 | 1,823,000 | — | — |
| 2016-03-01 | $8.93 | $9.98 | 889,000 | — | — |
| 2016-02-29 | $8.80 | $9.83 | 2,220,500 | — | — |
| 2016-02-26 | $8.65 | $9.66 | 1,046,000 | — | — |
| 2016-02-25 | $8.72 | $9.74 | 1,019,500 | — | — |
| 2016-02-24 | $8.75 | $9.78 | 1,620,000 | — | — |
| 2016-02-23 | $8.91 | $9.95 | 652,000 | — | — |
| 2016-02-22 | $9.07 | $10.13 | 2,123,500 | — | — |
| 2016-02-19 | $8.92 | $9.96 | 792,000 | — | — |
| 2016-02-18 | $8.92 | $9.96 | 1,613,500 | — | — |
| 2016-02-17 | $8.94 | $9.98 | 3,207,500 | — | — |
| 2016-02-16 | $8.56 | $9.56 | 2,568,500 | — | — |
| 2016-02-12 | $8.36 | $9.34 | 1,725,000 | — | — |
| 2016-02-11 | $8.45 | $9.44 | 1,885,500 | — | — |
| 2016-02-10 | $8.34 | $9.32 | 1,533,500 | — | — |
| 2016-02-09 | $8.38 | $9.37 | 2,481,000 | — | — |
| 2016-02-08 | $8.92 | $9.96 | 2,226,500 | — | — |
| 2016-02-05 | $8.97 | $10.02 | 1,625,500 | — | — |
| 2016-02-04 | $8.91 | $9.95 | 2,039,500 | — | — |
| 2016-02-03 | $8.87 | $9.91 | 3,172,000 | — | — |
| 2016-02-02 | $8.92 | $9.97 | 2,600,500 | — | — |
| 2016-02-01 | $9.06 | $10.12 | 2,278,500 | — | — |
| 2016-01-29 | $8.99 | $10.04 | 2,924,000 | — | — |
| 2016-01-28 | $8.66 | $9.67 | 2,330,000 | — | — |
| 2016-01-27 | $8.70 | $9.72 | 2,865,000 | — | — |
| 2016-01-26 | $8.60 | $9.60 | 1,567,000 | — | — |
| 2016-01-25 | $8.41 | $9.39 | 2,100,000 | — | — |
| 2016-01-22 | $8.51 | $9.50 | 1,657,500 | — | — |
| 2016-01-21 | $8.24 | $9.21 | 3,220,500 | — | — |
| 2016-01-20 | $8.38 | $9.36 | 2,707,000 | — | — |
| 2016-01-19 | $8.53 | $9.53 | 1,944,500 | — | — |
| 2016-01-15 | $8.57 | $9.58 | 1,181,500 | — | — |
| 2016-01-14 | $8.76 | $9.79 | 1,833,000 | — | — |
| 2016-01-13 | $8.64 | $9.65 | 1,874,500 | — | — |
| 2016-01-12 | $8.70 | $9.72 | 2,456,000 | — | — |
| 2016-01-11 | $8.56 | $9.56 | 2,461,000 | — | — |
| 2016-01-08 | $8.88 | $9.92 | 1,801,500 | — | — |
| 2016-01-07 | $8.83 | $9.87 | 1,462,000 | — | — |
| 2016-01-06 | $8.99 | $10.05 | 1,772,500 | — | — |
| 2016-01-05 | $9.22 | $10.30 | 1,658,000 | — | — |
| 2016-01-04 | $9.13 | $10.20 | 2,250,000 | — | — |