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
- 2010-10-20 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 | $11.69 | $12.38 | 2,511,000 | — | — |
| 2016-12-29 | $11.85 | $12.55 | 1,044,000 | — | — |
| 2016-12-28 | $11.74 | $12.43 | 1,113,600 | — | — |
| 2016-12-27 | $11.75 | $12.44 | 2,021,400 | — | — |
| 2016-12-23 | $11.45 | $12.13 | 1,142,400 | — | — |
| 2016-12-22 | $11.31 | $11.98 | 1,291,800 | — | — |
| 2016-12-21 | $11.16 | $11.81 | 1,305,000 | — | — |
| 2016-12-20 | $11.13 | $11.78 | 2,517,600 | — | — |
| 2016-12-19 | $11.17 | $11.83 | 1,474,800 | — | — |
| 2016-12-16 | $11.28 | $11.94 | 3,137,400 | — | — |
| 2016-12-15 | $11.44 | $12.11 | 4,192,800 | — | — |
| 2016-12-14 | $11.90 | $12.60 | 1,594,800 | — | — |
| 2016-12-13 | $11.99 | $12.70 | 1,509,600 | — | — |
| 2016-12-12 | $11.77 | $12.46 | 2,349,000 | — | — |
| 2016-12-09 | $12.11 | $12.82 | 1,495,800 | — | — |
| 2016-12-08 | $12.03 | $12.74 | 4,107,600 | — | — |
| 2016-12-07 | $11.73 | $12.43 | 2,440,800 | — | — |
| 2016-12-06 | $12.04 | $12.75 | 1,248,000 | — | — |
| 2016-12-05 | $12.23 | $12.95 | 2,512,200 | — | — |
| 2016-12-02 | $12.21 | $12.93 | 6,587,400 | — | — |
| 2016-12-01 | $12.46 | $13.19 | 1,536,600 | — | — |
| 2016-11-30 | $12.76 | $13.51 | 2,229,600 | — | — |
| 2016-11-29 | $12.71 | $13.46 | 1,731,000 | — | — |
| 2016-11-28 | $12.80 | $13.55 | 3,505,800 | — | — |
| 2016-11-25 | $12.92 | $13.68 | 1,278,600 | — | — |
| 2016-11-23 | $12.98 | $13.75 | 2,170,200 | — | — |
| 2016-11-22 | $12.80 | $13.55 | 2,779,800 | — | — |
| 2016-11-21 | $12.73 | $13.48 | 2,711,400 | — | — |
| 2016-11-18 | $12.34 | $13.06 | 3,207,600 | — | — |
| 2016-11-17 | $12.25 | $12.97 | 2,982,000 | — | — |
| 2016-11-16 | $12.08 | $12.79 | 5,634,000 | — | — |
| 2016-11-15 | $11.70 | $12.39 | 4,875,600 | — | — |
| 2016-11-14 | $11.76 | $12.45 | 6,837,000 | — | — |
| 2016-11-11 | $12.69 | $13.44 | 4,450,800 | — | — |
| 2016-11-10 | $13.13 | $13.91 | 4,054,200 | — | — |
| 2016-11-09 | $13.08 | $13.85 | 2,068,200 | — | — |
| 2016-11-08 | $13.24 | $14.02 | 3,476,400 | — | — |
| 2016-11-07 | $12.92 | $13.68 | 3,274,800 | — | — |
| 2016-11-04 | $12.86 | $13.61 | 2,061,600 | — | — |
| 2016-11-03 | $12.73 | $13.48 | 2,713,200 | — | — |
| 2016-11-02 | $12.69 | $13.44 | 5,385,000 | — | — |
| 2016-11-01 | $13.31 | $14.09 | 3,338,400 | — | — |
| 2016-10-31 | $13.57 | $14.37 | 2,468,400 | — | — |
| 2016-10-28 | $13.67 | $14.47 | 3,168,600 | — | — |
| 2016-10-27 | $13.54 | $14.34 | 9,678,600 | — | — |
| 2016-10-26 | $12.93 | $13.70 | 5,589,000 | — | — |
| 2016-10-25 | $12.87 | $13.62 | 5,161,800 | — | — |
| 2016-10-24 | $12.38 | $13.11 | 3,688,200 | — | — |
| 2016-10-21 | $12.21 | $12.93 | 1,903,200 | — | — |
| 2016-10-20 | $11.98 | $12.69 | 1,479,000 | — | — |
| 2016-10-19 | $12.15 | $12.87 | 1,533,600 | — | — |
| 2016-10-18 | $12.19 | $12.91 | 3,078,600 | — | — |
| 2016-10-17 | $11.86 | $12.56 | 2,430,000 | — | — |
| 2016-10-14 | $12.04 | $12.75 | 1,717,800 | — | — |
| 2016-10-13 | $11.84 | $12.53 | 2,814,600 | — | — |
| 2016-10-12 | $11.90 | $12.60 | 1,158,600 | — | — |
| 2016-10-11 | $11.75 | $12.44 | 1,686,000 | — | — |
| 2016-10-10 | $11.88 | $12.58 | 2,065,800 | — | — |
| 2016-10-07 | $11.50 | $12.17 | 1,542,000 | — | — |
| 2016-10-06 | $11.72 | $12.41 | 1,698,600 | — | — |
| 2016-10-05 | $11.75 | $12.44 | 3,974,400 | — | — |
| 2016-10-04 | $11.68 | $12.37 | 1,408,800 | — | — |
| 2016-10-03 | $11.72 | $12.41 | 1,375,800 | — | — |
| 2016-09-30 | $11.81 | $12.50 | 2,310,000 | — | — |
| 2016-09-29 | $11.73 | $12.42 | 1,537,800 | — | — |
| 2016-09-28 | $11.63 | $12.32 | 1,743,600 | — | — |
| 2016-09-27 | $11.65 | $12.34 | 1,962,600 | — | — |
| 2016-09-26 | $11.46 | $12.13 | 2,767,200 | — | — |
| 2016-09-23 | $11.62 | $12.31 | 3,044,400 | — | — |
| 2016-09-22 | $11.83 | $12.52 | 3,328,800 | — | — |
| 2016-09-21 | $11.49 | $12.17 | 4,200,600 | — | — |
| 2016-09-20 | $11.46 | $12.14 | 3,006,600 | — | — |
| 2016-09-19 | $11.43 | $12.11 | 2,890,800 | — | — |
| 2016-09-16 | $11.37 | $12.04 | 5,081,400 | — | — |
| 2016-09-15 | $11.73 | $12.42 | 9,364,200 | — | — |
| 2016-09-14 | $10.64 | $11.26 | 2,796,600 | — | — |
| 2016-09-13 | $10.57 | $11.19 | 2,285,400 | — | — |
| 2016-09-12 | $10.46 | $11.07 | 2,069,400 | — | — |
| 2016-09-09 | $10.49 | $11.10 | 2,155,800 | — | — |
| 2016-09-08 | $10.67 | $11.30 | 2,937,600 | — | — |
| 2016-09-07 | $10.52 | $11.14 | 2,857,200 | — | — |
| 2016-09-06 | $10.68 | $11.31 | 6,009,000 | — | — |
| 2016-09-02 | $10.47 | $11.09 | 3,010,200 | — | — |
| 2016-09-01 | $10.14 | $10.74 | 4,729,800 | — | — |
| 2016-08-31 | $9.96 | $10.55 | 3,359,400 | — | — |
| 2016-08-30 | $9.97 | $10.56 | 2,340,000 | — | — |
| 2016-08-29 | $10.01 | $10.60 | 3,480,000 | — | — |
| 2016-08-26 | $10.17 | $10.77 | 2,385,600 | — | — |
| 2016-08-25 | $10.33 | $10.94 | 2,118,000 | — | — |
| 2016-08-24 | $10.24 | $10.84 | 3,529,200 | — | — |
| 2016-08-23 | $10.67 | $11.30 | 2,480,400 | — | — |
| 2016-08-22 | $10.63 | $11.25 | 2,842,800 | — | — |
| 2016-08-19 | $10.66 | $11.29 | 2,199,600 | — | — |
| 2016-08-18 | $10.61 | $11.24 | 3,205,800 | — | — |
| 2016-08-17 | $10.56 | $11.19 | 4,360,800 | — | — |
| 2016-08-16 | $10.48 | $11.10 | 2,928,600 | — | — |
| 2016-08-15 | $10.47 | $11.08 | 3,397,800 | — | — |
| 2016-08-12 | $10.20 | $10.80 | 4,704,600 | — | — |
| 2016-08-11 | $10.12 | $10.71 | 2,394,000 | — | — |
| 2016-08-10 | $10.11 | $10.70 | 3,163,800 | — | — |
| 2016-08-09 | $9.96 | $10.55 | 3,663,600 | — | — |
| 2016-08-08 | $10.24 | $10.84 | 7,302,000 | — | — |
| 2016-08-05 | $10.00 | $10.59 | 5,650,800 | — | — |
| 2016-08-04 | $9.67 | $10.24 | 4,098,000 | — | — |
| 2016-08-03 | $9.64 | $10.21 | 3,827,400 | — | — |
| 2016-08-02 | $9.76 | $10.34 | 4,102,800 | — | — |
| 2016-08-01 | $9.81 | $10.38 | 4,145,400 | — | — |
| 2016-07-29 | $10.04 | $10.63 | 3,667,800 | — | — |
| 2016-07-28 | $10.20 | $10.80 | 5,825,400 | — | — |
| 2016-07-27 | $10.01 | $10.60 | 8,790,000 | — | — |
| 2016-07-26 | $10.66 | $11.29 | 6,588,000 | — | — |
| 2016-07-25 | $10.75 | $11.38 | 7,257,600 | — | — |
| 2016-07-22 | $10.60 | $11.22 | 5,098,200 | — | — |
| 2016-07-21 | $10.62 | $11.24 | 4,482,600 | — | — |
| 2016-07-20 | $10.62 | $11.24 | 4,153,800 | — | — |
| 2016-07-19 | $10.35 | $10.96 | 3,460,800 | — | — |
| 2016-07-18 | $10.10 | $10.69 | 2,004,000 | — | — |
| 2016-07-15 | $10.28 | $10.89 | 1,792,200 | — | — |
| 2016-07-14 | $10.17 | $10.77 | 4,077,000 | — | — |
| 2016-07-13 | $10.00 | $10.59 | 4,111,800 | — | — |
| 2016-07-12 | $10.00 | $10.59 | 5,268,000 | — | — |
| 2016-07-11 | $10.30 | $10.91 | 3,633,000 | — | — |
| 2016-07-08 | $10.33 | $10.94 | 4,131,600 | — | — |
| 2016-07-07 | $10.33 | $10.94 | 3,217,200 | — | — |
| 2016-07-06 | $10.42 | $11.03 | 2,988,000 | — | — |
| 2016-07-05 | $10.59 | $11.21 | 3,995,400 | — | — |
| 2016-07-01 | $10.48 | $11.10 | 6,352,200 | — | — |
| 2016-06-30 | $10.34 | $10.95 | 7,024,800 | — | — |
| 2016-06-29 | $10.01 | $10.60 | 3,482,400 | — | — |
| 2016-06-28 | $9.74 | $10.32 | 2,666,400 | — | — |
| 2016-06-27 | $9.72 | $10.29 | 3,951,600 | — | — |
| 2016-06-24 | $9.61 | $10.17 | 2,940,600 | — | — |
| 2016-06-23 | $9.50 | $10.06 | 1,335,000 | — | — |
| 2016-06-22 | $9.48 | $10.04 | 1,753,200 | — | — |
| 2016-06-21 | $9.32 | $9.87 | 2,146,800 | — | — |
| 2016-06-20 | $9.13 | $9.66 | 1,845,000 | — | — |
| 2016-06-17 | $8.84 | $9.36 | 3,043,800 | — | — |
| 2016-06-16 | $8.92 | $9.45 | 2,872,200 | — | — |
| 2016-06-15 | $9.16 | $9.69 | 2,240,400 | — | — |
| 2016-06-14 | $9.00 | $9.53 | 3,811,200 | — | — |
| 2016-06-13 | $8.97 | $9.50 | 3,249,600 | — | — |
| 2016-06-10 | $9.09 | $9.62 | 2,139,000 | — | — |
| 2016-06-09 | $8.90 | $9.43 | 5,468,400 | — | — |
| 2016-06-08 | $8.90 | $9.42 | 4,412,400 | — | — |
| 2016-06-07 | $9.26 | $9.80 | 3,371,400 | — | — |
| 2016-06-06 | $9.24 | $9.78 | 2,683,800 | — | — |
| 2016-06-03 | $9.24 | $9.78 | 3,320,400 | — | — |
| 2016-06-02 | $9.20 | $9.74 | 2,930,400 | — | — |
| 2016-06-01 | $9.17 | $9.71 | 6,929,400 | — | — |
| 2016-05-31 | $8.90 | $9.43 | 24,829,800 | — | — |
| 2016-05-27 | $9.41 | $9.96 | 4,474,800 | — | — |
| 2016-05-26 | $9.50 | $10.05 | 3,117,000 | — | — |
| 2016-05-25 | $9.49 | $10.05 | 3,790,200 | — | — |
| 2016-05-24 | $9.69 | $10.26 | 6,970,800 | — | — |
| 2016-05-23 | $9.20 | $9.74 | 3,127,800 | — | — |
| 2016-05-20 | $9.02 | $9.56 | 2,220,600 | — | — |
| 2016-05-19 | $8.96 | $9.49 | 2,335,800 | — | — |
| 2016-05-18 | $8.80 | $9.32 | 3,262,200 | — | — |
| 2016-05-17 | $8.85 | $9.37 | 1,756,800 | — | — |
| 2016-05-16 | $9.10 | $9.63 | 3,199,800 | — | — |
| 2016-05-13 | $8.78 | $9.29 | 2,666,400 | — | — |
| 2016-05-12 | $8.93 | $9.45 | 5,564,400 | — | — |
| 2016-05-11 | $8.96 | $9.49 | 1,639,200 | — | — |
| 2016-05-10 | $9.03 | $9.56 | 2,491,200 | — | — |
| 2016-05-09 | $9.02 | $9.55 | 3,477,600 | — | — |
| 2016-05-06 | $9.12 | $9.66 | 2,198,400 | — | — |
| 2016-05-05 | $9.21 | $9.75 | 2,097,000 | — | — |
| 2016-05-04 | $9.26 | $9.81 | 2,526,600 | — | — |
| 2016-05-03 | $9.48 | $10.04 | 2,619,000 | — | — |
| 2016-05-02 | $9.58 | $10.14 | 1,590,600 | — | — |
| 2016-04-29 | $9.64 | $10.21 | 3,070,200 | — | — |
| 2016-04-28 | $9.73 | $10.30 | 5,527,800 | — | — |
| 2016-04-27 | $9.40 | $9.95 | 2,338,200 | — | — |
| 2016-04-26 | $9.48 | $10.04 | 2,049,000 | — | — |
| 2016-04-25 | $9.39 | $9.94 | 2,321,400 | — | — |
| 2016-04-22 | $9.48 | $10.04 | 3,311,400 | — | — |
| 2016-04-21 | $9.55 | $10.12 | 2,536,200 | — | — |
| 2016-04-20 | $9.44 | $9.99 | 4,263,600 | — | — |
| 2016-04-19 | $9.75 | $10.32 | 5,243,400 | — | — |
| 2016-04-18 | $9.13 | $9.67 | 2,545,200 | — | — |
| 2016-04-15 | $9.24 | $9.78 | 2,255,400 | — | — |
| 2016-04-14 | $9.14 | $9.67 | 3,288,600 | — | — |
| 2016-04-13 | $9.21 | $9.75 | 5,001,600 | — | — |
| 2016-04-12 | $8.69 | $9.20 | 1,358,400 | — | — |
| 2016-04-11 | $8.65 | $9.16 | 1,894,200 | — | — |
| 2016-04-08 | $8.59 | $9.09 | 2,711,400 | — | — |
| 2016-04-07 | $8.36 | $8.85 | 2,522,400 | — | — |
| 2016-04-06 | $8.28 | $8.77 | 3,330,000 | — | — |
| 2016-04-05 | $8.22 | $8.70 | 2,417,400 | — | — |
| 2016-04-04 | $8.29 | $8.78 | 1,777,200 | — | — |
| 2016-04-01 | $8.28 | $8.77 | 3,025,200 | — | — |
| 2016-03-31 | $8.28 | $8.77 | 3,893,400 | — | — |
| 2016-03-30 | $8.27 | $8.76 | 2,938,800 | — | — |
| 2016-03-29 | $8.28 | $8.77 | 3,269,400 | — | — |
| 2016-03-28 | $8.00 | $8.47 | 3,962,400 | — | — |
| 2016-03-24 | $8.36 | $8.85 | 2,159,400 | — | — |
| 2016-03-23 | $8.56 | $9.06 | 3,184,800 | — | — |
| 2016-03-22 | $8.58 | $9.08 | 3,066,600 | — | — |
| 2016-03-21 | $8.78 | $9.30 | 3,011,400 | — | — |
| 2016-03-18 | $8.89 | $9.41 | 3,446,400 | — | — |
| 2016-03-17 | $8.94 | $9.46 | 3,606,000 | — | — |
| 2016-03-16 | $8.55 | $9.06 | 1,717,800 | — | — |
| 2016-03-15 | $8.59 | $9.09 | 2,121,600 | — | — |
| 2016-03-14 | $8.46 | $8.96 | 3,340,800 | — | — |
| 2016-03-11 | $8.44 | $8.94 | 4,937,400 | — | — |
| 2016-03-10 | $8.48 | $8.98 | 3,777,600 | — | — |
| 2016-03-09 | $8.19 | $8.67 | 3,250,200 | — | — |
| 2016-03-08 | $8.14 | $8.62 | 2,371,200 | — | — |
| 2016-03-07 | $8.29 | $8.78 | 2,685,600 | — | — |
| 2016-03-04 | $8.33 | $8.82 | 3,411,600 | — | — |
| 2016-03-03 | $8.37 | $8.86 | 1,716,600 | — | — |
| 2016-03-02 | $8.43 | $8.93 | 2,531,400 | — | — |
| 2016-03-01 | $8.61 | $9.11 | 2,776,800 | — | — |
| 2016-02-29 | $8.63 | $9.13 | 8,406,600 | — | — |
| 2016-02-26 | $8.38 | $8.88 | 3,291,600 | — | — |
| 2016-02-25 | $8.69 | $9.21 | 2,664,000 | — | — |
| 2016-02-24 | $8.59 | $9.09 | 2,064,600 | — | — |
| 2016-02-23 | $8.52 | $9.02 | 2,655,000 | — | — |
| 2016-02-22 | $8.48 | $8.98 | 4,521,000 | — | — |
| 2016-02-19 | $8.37 | $8.86 | 2,185,200 | — | — |
| 2016-02-18 | $8.32 | $8.81 | 3,924,600 | — | — |
| 2016-02-17 | $8.32 | $8.81 | 11,395,200 | — | — |
| 2016-02-16 | $8.22 | $8.71 | 9,233,400 | — | — |
| 2016-02-12 | $7.48 | $7.92 | 7,635,600 | — | — |
| 2016-02-11 | $7.26 | $7.69 | 4,935,000 | — | — |
| 2016-02-10 | $7.29 | $7.71 | 3,215,400 | — | — |
| 2016-02-09 | $7.16 | $7.58 | 4,104,600 | — | — |
| 2016-02-08 | $7.54 | $7.98 | 6,003,600 | — | — |
| 2016-02-05 | $7.59 | $8.04 | 5,391,600 | — | — |
| 2016-02-04 | $7.99 | $8.46 | 3,603,600 | — | — |
| 2016-02-03 | $8.17 | $8.65 | 4,931,400 | — | — |
| 2016-02-02 | $8.12 | $8.60 | 4,636,800 | — | — |
| 2016-02-01 | $8.27 | $8.76 | 8,178,600 | — | — |
| 2016-01-29 | $8.00 | $8.47 | 4,941,600 | — | — |
| 2016-01-28 | $7.90 | $8.36 | 6,296,400 | — | — |
| 2016-01-27 | $7.44 | $7.88 | 9,608,400 | — | — |
| 2016-01-26 | $7.25 | $7.68 | 2,470,800 | — | — |
| 2016-01-25 | $7.33 | $7.76 | 3,520,200 | — | — |
| 2016-01-22 | $7.33 | $7.77 | 3,171,600 | — | — |
| 2016-01-21 | $7.32 | $7.75 | 2,064,000 | — | — |
| 2016-01-20 | $7.40 | $7.83 | 3,107,400 | — | — |
| 2016-01-19 | $7.31 | $7.74 | 3,373,800 | — | — |
| 2016-01-15 | $6.97 | $7.38 | 3,061,800 | — | — |
| 2016-01-14 | $7.14 | $7.56 | 2,445,600 | — | — |
| 2016-01-13 | $7.06 | $7.47 | 2,035,200 | — | — |
| 2016-01-12 | $7.26 | $7.68 | 3,216,000 | — | — |
| 2016-01-11 | $7.04 | $7.45 | 6,274,200 | — | — |
| 2016-01-08 | $7.32 | $7.75 | 2,593,200 | — | — |
| 2016-01-07 | $7.39 | $7.83 | 4,799,400 | — | — |
| 2016-01-06 | $7.63 | $8.08 | 7,311,600 | — | — |
| 2016-01-05 | $7.61 | $8.06 | 3,433,800 | — | — |
| 2016-01-04 | $7.53 | $7.97 | 3,038,400 | — | — |