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
- 1998-11-16 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 | $11.80 | $18.74 | 423,100 | — | — |
| 2016-12-29 | $12.00 | $19.06 | 539,000 | — | — |
| 2016-12-28 | $11.72 | $18.61 | 788,600 | — | — |
| 2016-12-27 | $11.71 | $18.60 | 243,600 | — | — |
| 2016-12-23 | $11.68 | $18.55 | 321,800 | — | — |
| 2016-12-22 | $11.49 | $18.25 | 340,800 | — | — |
| 2016-12-21 | $11.58 | $18.39 | 602,300 | — | — |
| 2016-12-20 | $11.54 | $18.33 | 735,000 | — | — |
| 2016-12-19 | $11.28 | $17.91 | 861,700 | — | — |
| 2016-12-16 | $11.39 | $18.09 | 1,406,000 | — | — |
| 2016-12-15 | $11.46 | $18.20 | 852,500 | — | — |
| 2016-12-14 | $11.37 | $18.06 | 1,246,100 | — | — |
| 2016-12-13 | $11.78 | $18.71 | 808,200 | — | — |
| 2016-12-12 | $11.89 | $18.88 | 1,307,600 | — | — |
| 2016-12-09 | $11.99 | $19.04 | 662,000 | — | — |
| 2016-12-08 | $12.26 | $19.47 | 1,179,000 | — | — |
| 2016-12-07 | $12.15 | $19.30 | 1,724,500 | — | — |
| 2016-12-06 | $11.89 | $18.88 | 1,617,200 | — | — |
| 2016-12-05 | $11.57 | $18.37 | 924,300 | — | — |
| 2016-12-02 | $11.47 | $18.22 | 1,189,200 | — | — |
| 2016-12-01 | $11.41 | $18.12 | 1,999,200 | — | — |
| 2016-11-30 | $12.16 | $19.31 | 1,267,100 | — | — |
| 2016-11-29 | $12.04 | $19.12 | 894,900 | — | — |
| 2016-11-28 | $12.15 | $19.30 | 603,800 | — | — |
| 2016-11-25 | $12.09 | $19.20 | 268,800 | — | — |
| 2016-11-23 | $12.27 | $19.49 | 919,400 | — | — |
| 2016-11-22 | $12.31 | $19.55 | 666,900 | — | — |
| 2016-11-21 | $12.42 | $19.72 | 820,900 | — | — |
| 2016-11-18 | $12.19 | $19.36 | 639,500 | — | — |
| 2016-11-17 | $12.14 | $19.28 | 1,174,700 | — | — |
| 2016-11-16 | $12.34 | $19.60 | 610,200 | — | — |
| 2016-11-15 | $12.21 | $19.39 | 799,000 | — | — |
| 2016-11-14 | $11.84 | $18.80 | 1,586,900 | — | — |
| 2016-11-11 | $11.79 | $18.72 | 780,800 | — | — |
| 2016-11-10 | $12.14 | $19.28 | 1,513,900 | — | — |
| 2016-11-09 | $13.47 | $21.39 | 1,408,400 | — | — |
| 2016-11-08 | $13.77 | $21.87 | 1,023,200 | — | — |
| 2016-11-07 | $13.73 | $21.80 | 602,600 | — | — |
| 2016-11-04 | $13.27 | $21.07 | 762,400 | — | — |
| 2016-11-03 | $13.34 | $21.19 | 1,235,900 | — | — |
| 2016-11-02 | $13.38 | $21.25 | 1,261,700 | — | — |
| 2016-11-01 | $13.48 | $21.41 | 1,552,500 | — | — |
| 2016-10-31 | $13.85 | $22.00 | 944,800 | — | — |
| 2016-10-28 | $13.69 | $21.74 | 1,412,700 | — | — |
| 2016-10-27 | $13.78 | $21.88 | 2,241,600 | — | — |
| 2016-10-26 | $13.85 | $22.00 | 1,048,900 | — | — |
| 2016-10-25 | $13.81 | $21.93 | 893,900 | — | — |
| 2016-10-24 | $13.82 | $21.95 | 646,200 | — | — |
| 2016-10-21 | $13.82 | $21.95 | 714,800 | — | — |
| 2016-10-20 | $13.70 | $21.76 | 601,600 | — | — |
| 2016-10-19 | $13.60 | $21.60 | 1,063,100 | — | — |
| 2016-10-18 | $13.57 | $21.55 | 1,737,500 | — | — |
| 2016-10-17 | $13.23 | $21.01 | 2,118,900 | — | — |
| 2016-10-14 | $13.08 | $20.77 | 1,214,800 | — | — |
| 2016-10-13 | $13.10 | $20.80 | 2,168,600 | — | — |
| 2016-10-12 | $13.12 | $20.84 | 1,012,800 | — | — |
| 2016-10-11 | $13.11 | $20.82 | 1,939,200 | — | — |
| 2016-10-10 | $13.00 | $20.65 | 1,297,200 | — | — |
| 2016-10-07 | $12.86 | $20.42 | 695,700 | — | — |
| 2016-10-06 | $12.55 | $19.93 | 942,400 | — | — |
| 2016-10-05 | $12.64 | $20.07 | 720,100 | — | — |
| 2016-10-04 | $12.28 | $19.50 | 703,600 | — | — |
| 2016-10-03 | $12.44 | $19.76 | 712,700 | — | — |
| 2016-09-30 | $12.24 | $19.44 | 506,800 | — | — |
| 2016-09-29 | $12.22 | $19.41 | 1,128,400 | — | — |
| 2016-09-28 | $12.45 | $19.77 | 2,246,200 | — | — |
| 2016-09-27 | $12.20 | $19.37 | 1,009,900 | — | — |
| 2016-09-26 | $12.13 | $19.26 | 993,300 | — | — |
| 2016-09-23 | $12.13 | $19.26 | 569,700 | — | — |
| 2016-09-22 | $12.34 | $19.60 | 1,696,900 | — | — |
| 2016-09-21 | $12.08 | $19.18 | 2,123,100 | — | — |
| 2016-09-20 | $11.95 | $18.98 | 577,800 | — | — |
| 2016-09-19 | $11.99 | $19.04 | 662,000 | — | — |
| 2016-09-16 | $12.11 | $19.23 | 870,200 | — | — |
| 2016-09-15 | $12.19 | $19.36 | 870,100 | — | — |
| 2016-09-14 | $11.78 | $18.71 | 1,520,200 | — | — |
| 2016-09-13 | $11.81 | $18.76 | 1,295,100 | — | — |
| 2016-09-12 | $12.28 | $19.50 | 974,300 | — | — |
| 2016-09-09 | $12.29 | $19.52 | 1,256,300 | — | — |
| 2016-09-08 | $13.04 | $20.71 | 732,700 | — | — |
| 2016-09-07 | $13.50 | $21.44 | 577,500 | — | — |
| 2016-09-06 | $13.34 | $21.19 | 683,200 | — | — |
| 2016-09-02 | $12.98 | $20.61 | 768,400 | — | — |
| 2016-09-01 | $12.94 | $20.55 | 523,500 | — | — |
| 2016-08-31 | $12.90 | $20.49 | 779,400 | — | — |
| 2016-08-30 | $12.66 | $20.11 | 395,500 | — | — |
| 2016-08-29 | $12.79 | $20.31 | 502,300 | — | — |
| 2016-08-26 | $12.56 | $19.95 | 880,500 | — | — |
| 2016-08-25 | $12.83 | $20.38 | 492,800 | — | — |
| 2016-08-24 | $12.89 | $20.47 | 617,700 | — | — |
| 2016-08-23 | $12.86 | $20.42 | 655,600 | — | — |
| 2016-08-22 | $12.80 | $20.33 | 797,100 | — | — |
| 2016-08-19 | $13.01 | $20.66 | 667,300 | — | — |
| 2016-08-18 | $13.11 | $20.82 | 1,353,100 | — | — |
| 2016-08-17 | $13.15 | $20.88 | 1,121,600 | — | — |
| 2016-08-16 | $13.19 | $20.95 | 851,900 | — | — |
| 2016-08-15 | $13.17 | $20.92 | 1,410,500 | — | — |
| 2016-08-12 | $13.04 | $20.71 | 500,600 | — | — |
| 2016-08-11 | $13.13 | $20.85 | 579,600 | — | — |
| 2016-08-10 | $12.91 | $20.50 | 662,000 | — | — |
| 2016-08-09 | $13.02 | $20.68 | 566,100 | — | — |
| 2016-08-08 | $12.95 | $20.57 | 667,200 | — | — |
| 2016-08-05 | $12.86 | $20.42 | 1,109,800 | — | — |
| 2016-08-04 | $13.02 | $20.68 | 578,800 | — | — |
| 2016-08-03 | $12.91 | $20.50 | 805,800 | — | — |
| 2016-08-02 | $12.62 | $20.04 | 648,300 | — | — |
| 2016-08-01 | $12.81 | $20.34 | 1,188,400 | — | — |
| 2016-07-29 | $12.89 | $20.47 | 1,406,900 | — | — |
| 2016-07-28 | $12.70 | $20.17 | 1,169,000 | — | — |
| 2016-07-27 | $12.70 | $20.17 | 2,128,900 | — | — |
| 2016-07-26 | $12.58 | $19.98 | 2,089,300 | — | — |
| 2016-07-25 | $11.94 | $18.96 | 1,309,400 | — | — |
| 2016-07-22 | $12.25 | $19.45 | 1,100,300 | — | — |
| 2016-07-21 | $12.06 | $19.15 | 2,628,300 | — | — |
| 2016-07-20 | $12.04 | $19.12 | 875,900 | — | — |
| 2016-07-19 | $11.96 | $18.99 | 731,200 | — | — |
| 2016-07-18 | $11.95 | $18.98 | 542,400 | — | — |
| 2016-07-15 | $11.78 | $18.71 | 910,700 | — | — |
| 2016-07-14 | $11.94 | $18.96 | 2,128,000 | — | — |
| 2016-07-13 | $11.52 | $18.30 | 1,100,300 | — | — |
| 2016-07-12 | $11.02 | $17.50 | 682,500 | — | — |
| 2016-07-11 | $11.00 | $17.47 | 423,000 | — | — |
| 2016-07-08 | $10.82 | $17.18 | 630,100 | — | — |
| 2016-07-07 | $10.34 | $16.42 | 974,300 | — | — |
| 2016-07-06 | $10.15 | $16.12 | 732,600 | — | — |
| 2016-07-05 | $10.37 | $16.47 | 841,100 | — | — |
| 2016-07-01 | $10.83 | $17.20 | 578,700 | — | — |
| 2016-06-30 | $10.55 | $16.75 | 1,023,300 | — | — |
| 2016-06-29 | $10.38 | $16.48 | 1,336,000 | — | — |
| 2016-06-28 | $9.92 | $15.75 | 774,900 | — | — |
| 2016-06-27 | $9.39 | $14.91 | 1,164,000 | — | — |
| 2016-06-24 | $9.62 | $15.28 | 1,286,900 | — | — |
| 2016-06-23 | $10.39 | $16.50 | 816,700 | — | — |
| 2016-06-22 | $9.98 | $15.85 | 897,500 | — | — |
| 2016-06-21 | $10.10 | $16.04 | 1,238,000 | — | — |
| 2016-06-20 | $9.97 | $15.83 | 1,034,900 | — | — |
| 2016-06-17 | $9.77 | $15.52 | 1,917,200 | — | — |
| 2016-06-16 | $9.46 | $15.02 | 756,800 | — | — |
| 2016-06-15 | $9.68 | $15.37 | 2,992,000 | — | — |
| 2016-06-14 | $9.29 | $14.75 | 1,846,800 | — | — |
| 2016-06-13 | $9.45 | $15.01 | 664,100 | — | — |
| 2016-06-10 | $9.85 | $15.64 | 1,310,500 | — | — |
| 2016-06-09 | $10.18 | $16.17 | 1,525,000 | — | — |
| 2016-06-08 | $10.50 | $16.68 | 1,066,000 | — | — |
| 2016-06-07 | $10.32 | $16.39 | 870,100 | — | — |
| 2016-06-06 | $9.86 | $15.66 | 504,900 | — | — |
| 2016-06-03 | $9.93 | $15.77 | 708,400 | — | — |
| 2016-06-02 | $9.59 | $15.23 | 620,500 | — | — |
| 2016-06-01 | $9.71 | $15.42 | 756,800 | — | — |
| 2016-05-31 | $9.88 | $15.69 | 763,600 | — | — |
| 2016-05-27 | $9.66 | $15.34 | 953,600 | — | — |
| 2016-05-26 | $9.87 | $15.67 | 477,800 | — | — |
| 2016-05-25 | $9.73 | $15.45 | 701,000 | — | — |
| 2016-05-24 | $9.62 | $15.28 | 579,300 | — | — |
| 2016-05-23 | $9.48 | $15.06 | 812,300 | — | — |
| 2016-05-20 | $9.74 | $15.47 | 621,900 | — | — |
| 2016-05-19 | $9.70 | $15.40 | 663,100 | — | — |
| 2016-05-18 | $9.93 | $15.77 | 809,900 | — | — |
| 2016-05-17 | $10.34 | $16.42 | 860,800 | — | — |
| 2016-05-16 | $10.47 | $16.63 | 718,800 | — | — |
| 2016-05-13 | $10.38 | $16.48 | 1,016,300 | — | — |
| 2016-05-12 | $10.89 | $17.29 | 1,352,300 | — | — |
| 2016-05-11 | $10.59 | $16.82 | 851,900 | — | — |
| 2016-05-10 | $10.51 | $16.69 | 620,200 | — | — |
| 2016-05-09 | $10.03 | $15.93 | 1,056,400 | — | — |
| 2016-05-06 | $10.33 | $16.41 | 598,800 | — | — |
| 2016-05-05 | $10.15 | $16.12 | 644,100 | — | — |
| 2016-05-04 | $10.38 | $16.48 | 786,200 | — | — |
| 2016-05-03 | $10.67 | $16.95 | 933,600 | — | — |
| 2016-05-02 | $10.99 | $17.45 | 835,600 | — | — |
| 2016-04-29 | $11.09 | $17.61 | 1,367,400 | — | — |
| 2016-04-28 | $10.73 | $17.04 | 907,500 | — | — |
| 2016-04-27 | $11.13 | $17.68 | 602,200 | — | — |
| 2016-04-26 | $11.05 | $17.55 | 615,600 | — | — |
| 2016-04-25 | $10.76 | $17.09 | 1,294,100 | — | — |
| 2016-04-22 | $11.20 | $17.79 | 1,868,200 | — | — |
| 2016-04-21 | $10.99 | $17.45 | 2,260,500 | — | — |
| 2016-04-20 | $10.49 | $16.66 | 915,100 | — | — |
| 2016-04-19 | $10.77 | $16.66 | 787,600 | — | — |
| 2016-04-18 | $10.47 | $16.20 | 822,000 | — | — |
| 2016-04-15 | $10.66 | $16.49 | 1,282,400 | — | — |
| 2016-04-14 | $10.68 | $16.52 | 1,233,600 | — | — |
| 2016-04-13 | $10.79 | $16.69 | 2,466,800 | — | — |
| 2016-04-12 | $10.66 | $16.49 | 1,507,700 | — | — |
| 2016-04-11 | $10.36 | $16.03 | 1,033,200 | — | — |
| 2016-04-08 | $10.43 | $16.14 | 1,006,100 | — | — |
| 2016-04-07 | $10.08 | $15.59 | 899,000 | — | — |
| 2016-04-06 | $10.11 | $15.64 | 1,588,100 | — | — |
| 2016-04-05 | $10.25 | $15.86 | 1,291,300 | — | — |
| 2016-04-04 | $10.70 | $16.55 | 1,816,600 | — | — |
| 2016-04-01 | $11.20 | $17.33 | 1,086,800 | — | — |
| 2016-03-31 | $11.06 | $17.11 | 1,391,800 | — | — |
| 2016-03-30 | $11.38 | $17.61 | 1,471,000 | — | — |
| 2016-03-29 | $11.31 | $17.50 | 739,700 | — | — |
| 2016-03-28 | $11.24 | $17.39 | 1,049,600 | — | — |
| 2016-03-24 | $11.09 | $17.16 | 995,200 | — | — |
| 2016-03-23 | $10.87 | $16.82 | 1,590,000 | — | — |
| 2016-03-22 | $11.30 | $17.48 | 1,646,100 | — | — |
| 2016-03-21 | $11.17 | $17.28 | 3,535,800 | — | — |
| 2016-03-18 | $10.75 | $16.63 | 2,508,600 | — | — |
| 2016-03-17 | $11.11 | $17.19 | 1,628,800 | — | — |
| 2016-03-16 | $10.35 | $16.01 | 1,092,500 | — | — |
| 2016-03-15 | $9.96 | $15.41 | 924,500 | — | — |
| 2016-03-14 | $10.48 | $16.21 | 1,068,700 | — | — |
| 2016-03-11 | $10.64 | $16.46 | 1,944,900 | — | — |
| 2016-03-10 | $10.46 | $16.18 | 1,716,200 | — | — |
| 2016-03-09 | $10.22 | $15.81 | 1,575,100 | — | — |
| 2016-03-08 | $10.00 | $15.47 | 1,571,200 | — | — |
| 2016-03-07 | $10.12 | $15.66 | 1,464,500 | — | — |
| 2016-03-04 | $10.27 | $15.89 | 2,713,500 | — | — |
| 2016-03-03 | $9.80 | $15.16 | 1,735,300 | — | — |
| 2016-03-02 | $9.36 | $14.48 | 1,180,800 | — | — |
| 2016-03-01 | $9.24 | $14.30 | 1,517,300 | — | — |
| 2016-02-29 | $8.74 | $13.52 | 1,490,100 | — | — |
| 2016-02-26 | $8.41 | $13.01 | 1,371,300 | — | — |
| 2016-02-25 | $8.14 | $12.59 | 747,200 | — | — |
| 2016-02-24 | $8.08 | $12.50 | 552,700 | — | — |
| 2016-02-23 | $8.05 | $12.45 | 805,600 | — | — |
| 2016-02-22 | $8.35 | $12.92 | 1,576,900 | — | — |
| 2016-02-19 | $7.83 | $12.11 | 741,100 | — | — |
| 2016-02-18 | $7.91 | $12.24 | 1,221,400 | — | — |
| 2016-02-17 | $7.89 | $12.21 | 2,055,800 | — | — |
| 2016-02-16 | $7.80 | $12.07 | 1,135,100 | — | — |
| 2016-02-12 | $7.50 | $11.60 | 1,027,100 | — | — |
| 2016-02-11 | $7.12 | $11.02 | 1,074,100 | — | — |
| 2016-02-10 | $7.55 | $11.68 | 1,430,700 | — | — |
| 2016-02-09 | $7.48 | $11.57 | 1,288,600 | — | — |
| 2016-02-08 | $7.51 | $11.62 | 1,651,900 | — | — |
| 2016-02-05 | $7.65 | $11.84 | 2,083,100 | — | — |
| 2016-02-04 | $8.23 | $12.73 | 1,255,500 | — | — |
| 2016-02-03 | $7.97 | $12.33 | 1,026,300 | — | — |
| 2016-02-02 | $7.63 | $11.80 | 1,938,800 | — | — |
| 2016-02-01 | $8.12 | $12.56 | 1,395,200 | — | — |
| 2016-01-29 | $7.91 | $12.24 | 2,576,400 | — | — |
| 2016-01-28 | $7.41 | $11.46 | 1,007,200 | — | — |
| 2016-01-27 | $7.76 | $12.01 | 1,673,700 | — | — |
| 2016-01-26 | $7.43 | $11.50 | 1,062,000 | — | — |
| 2016-01-25 | $7.42 | $11.48 | 964,100 | — | — |
| 2016-01-22 | $7.58 | $11.73 | 1,204,700 | — | — |
| 2016-01-21 | $7.35 | $11.37 | 636,000 | — | — |
| 2016-01-20 | $7.49 | $11.59 | 1,253,300 | — | — |
| 2016-01-19 | $7.33 | $11.34 | 1,203,200 | — | — |
| 2016-01-15 | $7.33 | $11.34 | 1,075,500 | — | — |
| 2016-01-14 | $7.67 | $11.87 | 1,048,400 | — | — |
| 2016-01-13 | $7.52 | $11.63 | 925,200 | — | — |
| 2016-01-12 | $7.59 | $11.74 | 683,700 | — | — |
| 2016-01-11 | $7.47 | $11.56 | 1,097,300 | — | — |
| 2016-01-08 | $7.55 | $11.68 | 1,510,100 | — | — |
| 2016-01-07 | $8.05 | $12.45 | 1,801,600 | — | — |
| 2016-01-06 | $8.45 | $13.07 | 1,075,200 | — | — |
| 2016-01-05 | $8.41 | $13.01 | 845,500 | — | — |
| 2016-01-04 | $8.42 | $13.03 | 702,900 | — | — |