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
- 1996-08-01 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 | $8.92 | $8.92 | 2,680,600 | — | — |
| 2016-12-29 | $9.50 | $9.50 | 2,588,700 | — | — |
| 2016-12-28 | $8.81 | $8.81 | 1,561,600 | — | — |
| 2016-12-27 | $8.53 | $8.53 | 1,388,700 | — | — |
| 2016-12-23 | $8.11 | $8.11 | 852,200 | — | — |
| 2016-12-22 | $8.00 | $8.00 | 926,700 | — | — |
| 2016-12-21 | $8.01 | $8.01 | 973,300 | — | — |
| 2016-12-20 | $8.07 | $8.07 | 1,657,500 | — | — |
| 2016-12-19 | $8.20 | $8.20 | 1,581,200 | — | — |
| 2016-12-16 | $8.15 | $8.15 | 5,244,900 | — | — |
| 2016-12-15 | $8.26 | $8.26 | 2,916,300 | — | — |
| 2016-12-14 | $8.76 | $8.76 | 2,333,100 | — | — |
| 2016-12-13 | $9.40 | $9.40 | 1,569,900 | — | — |
| 2016-12-12 | $9.28 | $9.28 | 1,620,400 | — | — |
| 2016-12-09 | $9.29 | $9.29 | 2,358,500 | — | — |
| 2016-12-08 | $9.89 | $9.89 | 1,152,400 | — | — |
| 2016-12-07 | $10.03 | $10.03 | 1,961,600 | — | — |
| 2016-12-06 | $10.03 | $10.03 | 1,581,000 | — | — |
| 2016-12-05 | $10.36 | $10.36 | 1,601,500 | — | — |
| 2016-12-02 | $10.07 | $10.07 | 2,022,300 | — | — |
| 2016-12-01 | $9.62 | $9.62 | 2,309,300 | — | — |
| 2016-11-30 | $9.86 | $9.86 | 1,487,100 | — | — |
| 2016-11-29 | $9.97 | $9.97 | 1,193,000 | — | — |
| 2016-11-28 | $9.95 | $9.95 | 1,518,600 | — | — |
| 2016-11-25 | $9.59 | $9.59 | 1,085,400 | — | — |
| 2016-11-23 | $9.76 | $9.76 | 2,474,500 | — | — |
| 2016-11-22 | $10.55 | $10.55 | 1,718,400 | — | — |
| 2016-11-21 | $10.11 | $10.11 | 1,757,800 | — | — |
| 2016-11-18 | $9.99 | $9.99 | 1,694,000 | — | — |
| 2016-11-17 | $9.90 | $9.90 | 2,975,300 | — | — |
| 2016-11-16 | $10.05 | $10.05 | 1,860,900 | — | — |
| 2016-11-15 | $10.22 | $10.22 | 2,406,000 | — | — |
| 2016-11-14 | $9.50 | $9.50 | 2,598,300 | — | — |
| 2016-11-11 | $9.38 | $9.38 | 4,340,800 | — | — |
| 2016-11-10 | $10.88 | $10.88 | 3,712,900 | — | — |
| 2016-11-09 | $12.09 | $12.09 | 5,363,700 | — | — |
| 2016-11-08 | $11.03 | $11.03 | 1,719,500 | — | — |
| 2016-11-07 | $11.06 | $11.06 | 1,114,000 | — | — |
| 2016-11-04 | $11.44 | $11.44 | 1,346,600 | — | — |
| 2016-11-03 | $11.62 | $11.62 | 1,035,400 | — | — |
| 2016-11-02 | $11.55 | $11.55 | 2,804,900 | — | — |
| 2016-11-01 | $11.68 | $11.68 | 2,324,400 | — | — |
| 2016-10-31 | $10.96 | $10.96 | 1,145,900 | — | — |
| 2016-10-28 | $10.75 | $10.75 | 1,388,800 | — | — |
| 2016-10-27 | $10.67 | $10.67 | 846,100 | — | — |
| 2016-10-26 | $10.87 | $10.87 | 1,408,100 | — | — |
| 2016-10-25 | $11.21 | $11.21 | 1,611,100 | — | — |
| 2016-10-24 | $10.86 | $10.86 | 1,588,600 | — | — |
| 2016-10-21 | $11.19 | $11.19 | 731,700 | — | — |
| 2016-10-20 | $11.31 | $11.31 | 997,400 | — | — |
| 2016-10-19 | $11.33 | $11.33 | 2,659,900 | — | — |
| 2016-10-18 | $11.05 | $11.05 | 1,341,500 | — | — |
| 2016-10-17 | $10.53 | $10.53 | 1,025,300 | — | — |
| 2016-10-14 | $10.48 | $10.48 | 2,064,200 | — | — |
| 2016-10-13 | $10.70 | $10.70 | 1,982,900 | — | — |
| 2016-10-12 | $10.61 | $10.61 | 1,608,500 | — | — |
| 2016-10-11 | $10.34 | $10.34 | 1,082,300 | — | — |
| 2016-10-10 | $10.67 | $10.67 | 998,000 | — | — |
| 2016-10-07 | $10.50 | $10.50 | 1,797,600 | — | — |
| 2016-10-06 | $10.35 | $10.35 | 2,060,400 | — | — |
| 2016-10-05 | $10.74 | $10.74 | 1,870,800 | — | — |
| 2016-10-04 | $10.70 | $10.70 | 3,575,000 | — | — |
| 2016-10-03 | $11.81 | $11.81 | 1,417,400 | — | — |
| 2016-09-30 | $12.06 | $12.06 | 1,412,000 | — | — |
| 2016-09-29 | $12.18 | $12.18 | 1,605,400 | — | — |
| 2016-09-28 | $12.39 | $12.39 | 1,974,200 | — | — |
| 2016-09-27 | $12.01 | $12.01 | 2,539,200 | — | — |
| 2016-09-26 | $12.51 | $12.51 | 1,066,700 | — | — |
| 2016-09-23 | $12.69 | $12.69 | 1,689,100 | — | — |
| 2016-09-22 | $13.17 | $13.17 | 2,017,300 | — | — |
| 2016-09-21 | $13.39 | $13.39 | 3,063,000 | — | — |
| 2016-09-20 | $12.46 | $12.46 | 1,596,700 | — | — |
| 2016-09-19 | $12.26 | $12.26 | 1,392,600 | — | — |
| 2016-09-16 | $11.97 | $11.97 | 7,555,200 | — | — |
| 2016-09-15 | $12.54 | $12.54 | 2,127,200 | — | — |
| 2016-09-14 | $12.58 | $12.58 | 2,599,500 | — | — |
| 2016-09-13 | $12.25 | $12.25 | 2,843,100 | — | — |
| 2016-09-12 | $12.89 | $12.89 | 3,650,000 | — | — |
| 2016-09-09 | $12.10 | $12.10 | 2,747,700 | — | — |
| 2016-09-08 | $13.37 | $13.37 | 1,887,300 | — | — |
| 2016-09-07 | $13.61 | $13.61 | 2,462,600 | — | — |
| 2016-09-06 | $13.59 | $13.59 | 2,701,100 | — | — |
| 2016-09-02 | $12.75 | $12.75 | 2,609,600 | — | — |
| 2016-09-01 | $12.23 | $12.23 | 2,745,000 | — | — |
| 2016-08-31 | $11.72 | $11.72 | 3,198,400 | — | — |
| 2016-08-30 | $12.04 | $12.04 | 3,715,200 | — | — |
| 2016-08-29 | $12.90 | $12.90 | 1,857,400 | — | — |
| 2016-08-26 | $12.87 | $12.87 | 3,534,600 | — | — |
| 2016-08-25 | $13.10 | $13.10 | 2,437,000 | — | — |
| 2016-08-24 | $13.09 | $13.09 | 3,325,300 | — | — |
| 2016-08-23 | $14.64 | $14.64 | 2,831,900 | — | — |
| 2016-08-22 | $14.41 | $14.41 | 1,665,200 | — | — |
| 2016-08-19 | $14.75 | $14.75 | 2,154,000 | — | — |
| 2016-08-18 | $15.08 | $15.08 | 2,654,900 | — | — |
| 2016-08-17 | $14.76 | $14.76 | 3,254,700 | — | — |
| 2016-08-16 | $15.13 | $15.13 | 2,108,400 | — | — |
| 2016-08-15 | $15.08 | $15.08 | 2,256,500 | — | — |
| 2016-08-12 | $15.34 | $15.34 | 2,832,400 | — | — |
| 2016-08-11 | $15.43 | $15.43 | 5,619,900 | — | — |
| 2016-08-10 | $13.82 | $13.82 | 1,739,400 | — | — |
| 2016-08-09 | $13.69 | $13.69 | 954,500 | — | — |
| 2016-08-08 | $13.55 | $13.55 | 1,658,900 | — | — |
| 2016-08-05 | $13.34 | $13.34 | 1,881,400 | — | — |
| 2016-08-04 | $13.64 | $13.64 | 2,501,700 | — | — |
| 2016-08-03 | $13.74 | $13.74 | 2,066,300 | — | — |
| 2016-08-02 | $14.15 | $14.15 | 1,732,200 | — | — |
| 2016-08-01 | $14.12 | $14.12 | 1,207,600 | — | — |
| 2016-07-29 | $13.94 | $13.94 | 1,780,100 | — | — |
| 2016-07-28 | $13.55 | $13.55 | 1,590,100 | — | — |
| 2016-07-27 | $13.57 | $13.57 | 2,462,100 | — | — |
| 2016-07-26 | $12.98 | $12.98 | 1,516,900 | — | — |
| 2016-07-25 | $12.64 | $12.64 | 1,846,800 | — | — |
| 2016-07-22 | $13.22 | $13.22 | 1,302,200 | — | — |
| 2016-07-21 | $13.46 | $13.46 | 2,450,100 | — | — |
| 2016-07-20 | $13.06 | $13.06 | 3,196,800 | — | — |
| 2016-07-19 | $13.99 | $13.99 | 1,416,500 | — | — |
| 2016-07-18 | $14.32 | $14.32 | 1,746,700 | — | — |
| 2016-07-15 | $14.24 | $14.24 | 1,568,300 | — | — |
| 2016-07-14 | $14.54 | $14.54 | 3,148,600 | — | — |
| 2016-07-13 | $14.67 | $14.67 | 2,684,300 | — | — |
| 2016-07-12 | $14.32 | $14.32 | 1,998,400 | — | — |
| 2016-07-11 | $14.87 | $14.87 | 2,593,000 | — | — |
| 2016-07-08 | $14.58 | $14.58 | 2,924,700 | — | — |
| 2016-07-07 | $14.21 | $14.21 | 2,834,200 | — | — |
| 2016-07-06 | $14.77 | $14.77 | 4,661,200 | — | — |
| 2016-07-05 | $13.71 | $13.71 | 2,966,400 | — | — |
| 2016-07-01 | $13.58 | $13.58 | 2,345,600 | — | — |
| 2016-06-30 | $12.99 | $12.99 | 1,923,500 | — | — |
| 2016-06-29 | $12.56 | $12.56 | 4,040,200 | — | — |
| 2016-06-28 | $12.20 | $12.20 | 3,444,600 | — | — |
| 2016-06-27 | $11.86 | $11.86 | 2,873,500 | — | — |
| 2016-06-24 | $12.02 | $12.02 | 4,109,100 | — | — |
| 2016-06-23 | $11.45 | $11.45 | 2,120,100 | — | — |
| 2016-06-22 | $11.43 | $11.43 | 1,508,700 | — | — |
| 2016-06-21 | $11.32 | $11.32 | 1,593,900 | — | — |
| 2016-06-20 | $11.57 | $11.57 | 2,668,200 | — | — |
| 2016-06-17 | $11.45 | $11.45 | 22,655,800 | — | — |
| 2016-06-16 | $11.25 | $11.25 | 3,836,200 | — | — |
| 2016-06-15 | $11.61 | $11.61 | 4,308,200 | — | — |
| 2016-06-14 | $11.45 | $11.45 | 2,884,100 | — | — |
| 2016-06-13 | $11.39 | $11.39 | 4,409,600 | — | — |
| 2016-06-10 | $11.21 | $11.21 | 2,693,900 | — | — |
| 2016-06-09 | $11.31 | $11.31 | 2,094,000 | — | — |
| 2016-06-08 | $11.14 | $11.14 | 3,972,600 | — | — |
| 2016-06-07 | $10.47 | $10.47 | 1,724,800 | — | — |
| 2016-06-06 | $10.41 | $10.41 | 2,433,100 | — | — |
| 2016-06-03 | $10.13 | $10.13 | 3,142,500 | — | — |
| 2016-06-02 | $9.08 | $9.08 | 1,242,300 | — | — |
| 2016-06-01 | $9.03 | $9.03 | 1,330,900 | — | — |
| 2016-05-31 | $9.03 | $9.03 | 2,186,000 | — | — |
| 2016-05-27 | $8.71 | $8.71 | 2,211,500 | — | — |
| 2016-05-26 | $9.33 | $9.33 | 1,608,200 | — | — |
| 2016-05-25 | $9.28 | $9.28 | 2,046,300 | — | — |
| 2016-05-24 | $8.89 | $8.89 | 1,945,700 | — | — |
| 2016-05-23 | $9.64 | $9.64 | 1,221,400 | — | — |
| 2016-05-20 | $9.67 | $9.67 | 2,082,800 | — | — |
| 2016-05-19 | $9.57 | $9.57 | 2,603,700 | — | — |
| 2016-05-18 | $9.31 | $9.31 | 2,795,200 | — | — |
| 2016-05-17 | $9.98 | $9.98 | 3,188,800 | — | — |
| 2016-05-16 | $9.50 | $9.50 | 2,106,600 | — | — |
| 2016-05-13 | $9.47 | $9.47 | 2,401,200 | — | — |
| 2016-05-12 | $9.27 | $9.27 | 3,399,000 | — | — |
| 2016-05-11 | $8.77 | $8.77 | 1,860,400 | — | — |
| 2016-05-10 | $8.61 | $8.61 | 1,912,000 | — | — |
| 2016-05-09 | $8.38 | $8.38 | 1,862,600 | — | — |
| 2016-05-06 | $9.08 | $9.08 | 2,377,500 | — | — |
| 2016-05-05 | $8.74 | $8.74 | 2,023,100 | — | — |
| 2016-05-04 | $8.31 | $8.31 | 3,133,400 | — | — |
| 2016-05-03 | $8.96 | $8.96 | 2,436,700 | — | — |
| 2016-05-02 | $9.30 | $9.30 | 3,039,600 | — | — |
| 2016-04-29 | $9.39 | $9.39 | 3,334,000 | — | — |
| 2016-04-28 | $9.05 | $9.05 | 2,131,300 | — | — |
| 2016-04-27 | $8.70 | $8.70 | 2,129,000 | — | — |
| 2016-04-26 | $8.68 | $8.68 | 1,782,800 | — | — |
| 2016-04-25 | $8.27 | $8.27 | 1,581,500 | — | — |
| 2016-04-22 | $8.35 | $8.35 | 3,019,100 | — | — |
| 2016-04-21 | $8.45 | $8.45 | 3,329,500 | — | — |
| 2016-04-20 | $8.08 | $8.08 | 3,962,800 | — | — |
| 2016-04-19 | $8.09 | $8.09 | 3,730,400 | — | — |
| 2016-04-18 | $7.31 | $7.31 | 1,543,600 | — | — |
| 2016-04-15 | $7.26 | $7.26 | 1,999,600 | — | — |
| 2016-04-14 | $7.13 | $7.13 | 2,314,700 | — | — |
| 2016-04-13 | $7.36 | $7.36 | 3,190,900 | — | — |
| 2016-04-12 | $7.27 | $7.27 | 3,008,800 | — | — |
| 2016-04-11 | $7.00 | $7.00 | 3,531,400 | — | — |
| 2016-04-08 | $6.28 | $6.28 | 2,002,300 | — | — |
| 2016-04-07 | $6.00 | $6.00 | 2,075,600 | — | — |
| 2016-04-06 | $5.79 | $5.79 | 1,514,400 | — | — |
| 2016-04-05 | $5.63 | $5.63 | 1,267,700 | — | — |
| 2016-04-04 | $5.53 | $5.53 | 2,422,800 | — | — |
| 2016-04-01 | $5.64 | $5.64 | 1,583,800 | — | — |
| 2016-03-31 | $5.55 | $5.55 | 1,014,000 | — | — |
| 2016-03-30 | $5.63 | $5.63 | 1,272,100 | — | — |
| 2016-03-29 | $5.75 | $5.75 | 1,279,600 | — | — |
| 2016-03-28 | $5.38 | $5.38 | 839,200 | — | — |
| 2016-03-24 | $5.46 | $5.46 | 968,000 | — | — |
| 2016-03-23 | $5.33 | $5.33 | 1,685,400 | — | — |
| 2016-03-22 | $5.63 | $5.63 | 1,449,300 | — | — |
| 2016-03-21 | $5.81 | $5.81 | 1,113,300 | — | — |
| 2016-03-18 | $5.73 | $5.73 | 3,409,300 | — | — |
| 2016-03-17 | $5.70 | $5.70 | 2,007,600 | — | — |
| 2016-03-16 | $5.73 | $5.73 | 2,415,900 | — | — |
| 2016-03-15 | $5.37 | $5.37 | 1,591,000 | — | — |
| 2016-03-14 | $5.53 | $5.53 | 2,343,600 | — | — |
| 2016-03-11 | $5.78 | $5.78 | 1,857,600 | — | — |
| 2016-03-10 | $5.80 | $5.80 | 3,420,100 | — | — |
| 2016-03-09 | $5.86 | $5.86 | 2,283,400 | — | — |
| 2016-03-08 | $5.83 | $5.83 | 2,258,800 | — | — |
| 2016-03-07 | $5.95 | $5.95 | 4,932,900 | — | — |
| 2016-03-04 | $6.69 | $6.69 | 3,289,900 | — | — |
| 2016-03-03 | $6.48 | $6.48 | 1,995,200 | — | — |
| 2016-03-02 | $6.03 | $6.03 | 1,653,200 | — | — |
| 2016-03-01 | $5.70 | $5.70 | 1,784,600 | — | — |
| 2016-02-29 | $5.80 | $5.80 | 1,821,700 | — | — |
| 2016-02-26 | $5.54 | $5.54 | 2,480,200 | — | — |
| 2016-02-25 | $5.99 | $5.99 | 1,360,200 | — | — |
| 2016-02-24 | $5.82 | $5.82 | 1,830,000 | — | — |
| 2016-02-23 | $5.75 | $5.75 | 952,700 | — | — |
| 2016-02-22 | $5.80 | $5.80 | 1,541,000 | — | — |
| 2016-02-19 | $5.77 | $5.77 | 1,034,400 | — | — |
| 2016-02-18 | $5.91 | $5.91 | 1,747,200 | — | — |
| 2016-02-17 | $5.51 | $5.51 | 2,066,100 | — | — |
| 2016-02-16 | $5.58 | $5.58 | 1,705,900 | — | — |
| 2016-02-12 | $6.04 | $6.04 | 1,463,200 | — | — |
| 2016-02-11 | $5.87 | $5.87 | 2,121,500 | — | — |
| 2016-02-10 | $5.58 | $5.58 | 1,488,500 | — | — |
| 2016-02-09 | $5.59 | $5.59 | 2,707,800 | — | — |
| 2016-02-08 | $5.60 | $5.60 | 2,202,200 | — | — |
| 2016-02-05 | $5.41 | $5.41 | 1,981,300 | — | — |
| 2016-02-04 | $4.89 | $4.89 | 2,035,300 | — | — |
| 2016-02-03 | $4.76 | $4.76 | 1,430,100 | — | — |
| 2016-02-02 | $4.43 | $4.43 | 1,184,500 | — | — |
| 2016-02-01 | $4.51 | $4.51 | 1,005,400 | — | — |
| 2016-01-29 | $4.36 | $4.36 | 1,186,500 | — | — |
| 2016-01-28 | $4.10 | $4.10 | 1,026,700 | — | — |
| 2016-01-27 | $4.13 | $4.13 | 987,700 | — | — |
| 2016-01-26 | $4.11 | $4.11 | 1,108,500 | — | — |
| 2016-01-25 | $3.95 | $3.95 | 920,000 | — | — |
| 2016-01-22 | $3.93 | $3.93 | 1,329,300 | — | — |
| 2016-01-21 | $3.88 | $3.88 | 1,121,000 | — | — |
| 2016-01-20 | $3.80 | $3.80 | 2,088,100 | — | — |
| 2016-01-19 | $3.85 | $3.85 | 2,619,500 | — | — |
| 2016-01-15 | $4.40 | $4.40 | 1,375,800 | — | — |
| 2016-01-14 | $4.51 | $4.51 | 1,211,400 | — | — |
| 2016-01-13 | $4.68 | $4.68 | 1,375,100 | — | — |
| 2016-01-12 | $4.64 | $4.64 | 2,233,500 | — | — |
| 2016-01-11 | $5.02 | $5.02 | 1,561,400 | — | — |
| 2016-01-08 | $5.21 | $5.21 | 1,189,800 | — | — |
| 2016-01-07 | $5.24 | $5.24 | 1,583,600 | — | — |
| 2016-01-06 | $5.20 | $5.20 | 898,800 | — | — |
| 2016-01-05 | $5.11 | $5.11 | 1,141,000 | — | — |
| 2016-01-04 | $5.18 | $5.18 | 1,257,000 | — | — |