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
- 1995-07-20 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 | $8.03 | $15.98 | 884,800 | — | — |
| 2016-12-29 | $7.87 | $15.66 | 511,300 | — | — |
| 2016-12-28 | $8.09 | $16.10 | 416,300 | — | — |
| 2016-12-27 | $8.20 | $16.32 | 283,500 | — | — |
| 2016-12-23 | $8.16 | $16.24 | 433,900 | — | — |
| 2016-12-22 | $8.08 | $16.08 | 697,200 | — | — |
| 2016-12-21 | $8.27 | $16.46 | 381,000 | — | — |
| 2016-12-20 | $8.25 | $16.42 | 439,700 | — | — |
| 2016-12-19 | $8.17 | $16.26 | 539,500 | — | — |
| 2016-12-16 | $8.39 | $16.70 | 1,446,500 | — | — |
| 2016-12-15 | $8.07 | $16.06 | 687,100 | — | — |
| 2016-12-14 | $7.90 | $15.72 | 998,800 | — | — |
| 2016-12-13 | $8.22 | $16.36 | 606,100 | — | — |
| 2016-12-12 | $8.21 | $16.34 | 1,443,200 | — | — |
| 2016-12-09 | $8.49 | $16.90 | 1,743,900 | — | — |
| 2016-12-08 | $8.54 | $17.00 | 1,907,200 | — | — |
| 2016-12-07 | $8.46 | $16.84 | 887,100 | — | — |
| 2016-12-06 | $8.52 | $16.96 | 1,792,400 | — | — |
| 2016-12-05 | $8.31 | $16.54 | 1,363,300 | — | — |
| 2016-12-02 | $8.08 | $16.08 | 1,258,600 | — | — |
| 2016-12-01 | $7.85 | $15.62 | 1,048,800 | — | — |
| 2016-11-30 | $7.89 | $15.70 | 2,671,900 | — | — |
| 2016-11-29 | $7.40 | $14.73 | 1,415,400 | — | — |
| 2016-11-28 | $7.45 | $14.83 | 2,158,400 | — | — |
| 2016-11-25 | $7.53 | $14.99 | 859,400 | — | — |
| 2016-11-23 | $7.62 | $15.17 | 1,533,900 | — | — |
| 2016-11-22 | $7.57 | $15.07 | 2,787,400 | — | — |
| 2016-11-21 | $7.74 | $15.40 | 8,400,300 | — | — |
| 2016-11-18 | $6.87 | $13.67 | 1,219,200 | — | — |
| 2016-11-17 | $6.90 | $13.73 | 1,309,400 | — | — |
| 2016-11-16 | $7.01 | $13.95 | 1,382,500 | — | — |
| 2016-11-15 | $6.98 | $13.89 | 1,718,100 | — | — |
| 2016-11-14 | $6.81 | $13.55 | 1,227,000 | — | — |
| 2016-11-11 | $6.64 | $13.21 | 1,344,900 | — | — |
| 2016-11-10 | $6.51 | $12.96 | 1,652,800 | — | — |
| 2016-11-09 | $6.50 | $12.94 | 1,918,400 | — | — |
| 2016-11-08 | $6.29 | $12.52 | 1,372,700 | — | — |
| 2016-11-07 | $6.32 | $12.58 | 1,395,700 | — | — |
| 2016-11-04 | $6.22 | $12.38 | 2,062,600 | — | — |
| 2016-11-03 | $5.98 | $11.90 | 3,071,400 | — | — |
| 2016-11-02 | $6.10 | $12.14 | 2,185,400 | — | — |
| 2016-11-01 | $6.37 | $12.68 | 1,820,900 | — | — |
| 2016-10-31 | $6.53 | $13.00 | 2,769,000 | — | — |
| 2016-10-28 | $7.13 | $14.19 | 1,662,200 | — | — |
| 2016-10-27 | $7.76 | $15.44 | 550,600 | — | — |
| 2016-10-26 | $7.69 | $15.30 | 1,020,900 | — | — |
| 2016-10-25 | $7.63 | $15.08 | 1,047,700 | — | — |
| 2016-10-24 | $7.79 | $15.39 | 1,030,100 | — | — |
| 2016-10-21 | $8.04 | $15.89 | 732,400 | — | — |
| 2016-10-20 | $8.16 | $16.12 | 952,500 | — | — |
| 2016-10-19 | $8.23 | $16.26 | 1,234,000 | — | — |
| 2016-10-18 | $7.92 | $15.65 | 830,900 | — | — |
| 2016-10-17 | $7.79 | $15.39 | 1,127,100 | — | — |
| 2016-10-14 | $8.18 | $16.16 | 1,228,400 | — | — |
| 2016-10-13 | $8.23 | $16.26 | 1,322,000 | — | — |
| 2016-10-12 | $8.41 | $16.62 | 872,000 | — | — |
| 2016-10-11 | $8.53 | $16.85 | 984,000 | — | — |
| 2016-10-10 | $8.71 | $17.21 | 843,900 | — | — |
| 2016-10-07 | $8.46 | $16.72 | 1,251,400 | — | — |
| 2016-10-06 | $8.63 | $17.05 | 1,605,600 | — | — |
| 2016-10-05 | $8.46 | $16.72 | 1,733,800 | — | — |
| 2016-10-04 | $8.04 | $15.89 | 1,580,500 | — | — |
| 2016-10-03 | $7.97 | $15.75 | 1,068,400 | — | — |
| 2016-09-30 | $7.71 | $15.23 | 1,821,800 | — | — |
| 2016-09-29 | $7.56 | $14.94 | 1,735,300 | — | — |
| 2016-09-28 | $7.72 | $15.25 | 2,743,500 | — | — |
| 2016-09-27 | $7.14 | $14.11 | 1,833,600 | — | — |
| 2016-09-26 | $7.29 | $14.40 | 1,292,800 | — | — |
| 2016-09-23 | $7.14 | $14.11 | 1,038,900 | — | — |
| 2016-09-22 | $7.24 | $14.31 | 1,160,800 | — | — |
| 2016-09-21 | $7.17 | $14.17 | 1,381,200 | — | — |
| 2016-09-20 | $6.93 | $13.69 | 1,004,900 | — | — |
| 2016-09-19 | $7.06 | $13.95 | 968,500 | — | — |
| 2016-09-16 | $7.06 | $13.95 | 1,759,600 | — | — |
| 2016-09-15 | $7.03 | $13.89 | 900,900 | — | — |
| 2016-09-14 | $7.02 | $13.87 | 1,675,000 | — | — |
| 2016-09-13 | $7.14 | $14.11 | 1,763,800 | — | — |
| 2016-09-12 | $7.72 | $15.25 | 1,042,600 | — | — |
| 2016-09-09 | $7.67 | $15.15 | 1,570,800 | — | — |
| 2016-09-08 | $8.12 | $16.04 | 1,644,900 | — | — |
| 2016-09-07 | $7.79 | $15.39 | 1,176,000 | — | — |
| 2016-09-06 | $7.67 | $15.15 | 1,239,500 | — | — |
| 2016-09-02 | $7.42 | $14.66 | 1,093,300 | — | — |
| 2016-09-01 | $7.00 | $13.83 | 1,538,300 | — | — |
| 2016-08-31 | $7.23 | $14.29 | 2,071,400 | — | — |
| 2016-08-30 | $7.33 | $14.48 | 2,332,300 | — | — |
| 2016-08-29 | $6.81 | $13.46 | 1,158,500 | — | — |
| 2016-08-26 | $6.64 | $13.12 | 1,946,300 | — | — |
| 2016-08-25 | $6.91 | $13.65 | 1,913,300 | — | — |
| 2016-08-24 | $6.84 | $13.51 | 1,295,200 | — | — |
| 2016-08-23 | $7.23 | $14.29 | 1,458,900 | — | — |
| 2016-08-22 | $7.01 | $13.85 | 1,274,300 | — | — |
| 2016-08-19 | $7.27 | $14.36 | 1,560,300 | — | — |
| 2016-08-18 | $7.50 | $14.82 | 2,964,800 | — | — |
| 2016-08-17 | $6.93 | $13.69 | 2,062,700 | — | — |
| 2016-08-16 | $6.78 | $13.40 | 1,547,600 | — | — |
| 2016-08-15 | $6.84 | $13.51 | 1,793,400 | — | — |
| 2016-08-12 | $6.51 | $12.86 | 1,052,000 | — | — |
| 2016-08-11 | $6.50 | $12.84 | 1,266,000 | — | — |
| 2016-08-10 | $6.31 | $12.47 | 1,705,300 | — | — |
| 2016-08-09 | $6.30 | $12.45 | 1,521,600 | — | — |
| 2016-08-08 | $6.58 | $13.00 | 3,460,800 | — | — |
| 2016-08-05 | $6.12 | $12.09 | 2,060,600 | — | — |
| 2016-08-04 | $6.11 | $12.07 | 4,410,600 | — | — |
| 2016-08-03 | $5.83 | $11.52 | 2,714,800 | — | — |
| 2016-08-02 | $5.54 | $10.95 | 1,963,100 | — | — |
| 2016-08-01 | $5.73 | $11.32 | 2,699,900 | — | — |
| 2016-07-29 | $6.20 | $12.25 | 2,046,900 | — | — |
| 2016-07-28 | $6.08 | $12.01 | 1,837,400 | — | — |
| 2016-07-27 | $6.38 | $12.61 | 2,137,200 | — | — |
| 2016-07-26 | $6.66 | $13.05 | 1,262,200 | — | — |
| 2016-07-25 | $6.62 | $12.97 | 1,377,200 | — | — |
| 2016-07-22 | $6.80 | $13.32 | 1,471,600 | — | — |
| 2016-07-21 | $7.08 | $13.87 | 1,480,600 | — | — |
| 2016-07-20 | $6.92 | $13.56 | 1,130,000 | — | — |
| 2016-07-19 | $6.92 | $13.56 | 1,150,200 | — | — |
| 2016-07-18 | $7.21 | $14.13 | 853,100 | — | — |
| 2016-07-15 | $7.02 | $13.76 | 950,000 | — | — |
| 2016-07-14 | $7.16 | $14.03 | 1,083,600 | — | — |
| 2016-07-13 | $7.21 | $14.13 | 1,374,500 | — | — |
| 2016-07-12 | $7.58 | $14.85 | 1,492,700 | — | — |
| 2016-07-11 | $7.14 | $13.99 | 1,276,300 | — | — |
| 2016-07-08 | $6.88 | $13.48 | 1,483,300 | — | — |
| 2016-07-07 | $6.60 | $12.93 | 2,190,900 | — | — |
| 2016-07-06 | $6.89 | $13.50 | 1,675,800 | — | — |
| 2016-07-05 | $6.69 | $13.11 | 2,619,000 | — | — |
| 2016-07-01 | $7.21 | $14.13 | 1,887,100 | — | — |
| 2016-06-30 | $7.13 | $13.97 | 2,326,200 | — | — |
| 2016-06-29 | $7.42 | $14.54 | 1,701,100 | — | — |
| 2016-06-28 | $7.03 | $13.78 | 2,343,000 | — | — |
| 2016-06-27 | $6.72 | $13.17 | 1,916,500 | — | — |
| 2016-06-24 | $7.44 | $14.58 | 5,547,900 | — | — |
| 2016-06-23 | $7.74 | $15.17 | 1,422,900 | — | — |
| 2016-06-22 | $7.48 | $14.66 | 1,618,200 | — | — |
| 2016-06-21 | $7.57 | $14.83 | 1,790,600 | — | — |
| 2016-06-20 | $7.51 | $14.72 | 2,218,100 | — | — |
| 2016-06-17 | $7.70 | $15.09 | 2,824,000 | — | — |
| 2016-06-16 | $7.00 | $13.72 | 2,228,900 | — | — |
| 2016-06-15 | $7.61 | $14.91 | 2,034,000 | — | — |
| 2016-06-14 | $7.58 | $14.85 | 2,281,100 | — | — |
| 2016-06-13 | $8.07 | $15.81 | 1,887,800 | — | — |
| 2016-06-10 | $8.66 | $16.97 | 1,833,100 | — | — |
| 2016-06-09 | $9.67 | $18.95 | 1,293,200 | — | — |
| 2016-06-08 | $10.27 | $20.12 | 938,900 | — | — |
| 2016-06-07 | $10.08 | $19.75 | 1,651,300 | — | — |
| 2016-06-06 | $10.42 | $20.42 | 1,142,100 | — | — |
| 2016-06-03 | $10.02 | $19.63 | 1,436,800 | — | — |
| 2016-06-02 | $10.19 | $19.97 | 954,200 | — | — |
| 2016-06-01 | $10.26 | $20.10 | 1,292,800 | — | — |
| 2016-05-31 | $10.52 | $20.61 | 1,766,700 | — | — |
| 2016-05-27 | $10.12 | $19.83 | 1,191,400 | — | — |
| 2016-05-26 | $9.87 | $19.34 | 1,408,200 | — | — |
| 2016-05-25 | $10.13 | $19.85 | 1,654,300 | — | — |
| 2016-05-24 | $9.44 | $18.50 | 1,371,600 | — | — |
| 2016-05-23 | $9.67 | $18.95 | 1,571,900 | — | — |
| 2016-05-20 | $9.62 | $18.85 | 2,200,300 | — | — |
| 2016-05-19 | $9.04 | $17.71 | 4,801,600 | — | — |
| 2016-05-18 | $9.24 | $18.11 | 1,263,600 | — | — |
| 2016-05-17 | $9.69 | $18.99 | 1,107,300 | — | — |
| 2016-05-16 | $9.50 | $18.62 | 1,071,100 | — | — |
| 2016-05-13 | $9.33 | $18.28 | 1,324,300 | — | — |
| 2016-05-12 | $9.84 | $19.28 | 1,489,000 | — | — |
| 2016-05-11 | $10.25 | $20.09 | 1,454,000 | — | — |
| 2016-05-10 | $10.02 | $19.63 | 1,415,600 | — | — |
| 2016-05-09 | $9.61 | $18.83 | 1,295,300 | — | — |
| 2016-05-06 | $9.84 | $19.28 | 1,313,900 | — | — |
| 2016-05-05 | $9.90 | $19.40 | 1,471,700 | — | — |
| 2016-05-04 | $9.89 | $19.38 | 1,513,100 | — | — |
| 2016-05-03 | $10.00 | $19.60 | 2,197,200 | — | — |
| 2016-05-02 | $10.75 | $21.06 | 1,605,600 | — | — |
| 2016-04-29 | $11.20 | $21.95 | 1,484,200 | — | — |
| 2016-04-28 | $11.09 | $21.73 | 1,165,300 | — | — |
| 2016-04-27 | $11.18 | $21.91 | 1,844,100 | — | — |
| 2016-04-26 | $11.35 | $22.13 | 954,700 | — | — |
| 2016-04-25 | $10.93 | $21.31 | 1,037,700 | — | — |
| 2016-04-22 | $11.43 | $22.29 | 1,095,300 | — | — |
| 2016-04-21 | $11.03 | $21.51 | 960,100 | — | — |
| 2016-04-20 | $11.20 | $21.84 | 1,039,600 | — | — |
| 2016-04-19 | $11.01 | $21.47 | 1,215,800 | — | — |
| 2016-04-18 | $10.36 | $20.20 | 1,036,800 | — | — |
| 2016-04-15 | $10.40 | $20.28 | 891,000 | — | — |
| 2016-04-14 | $10.45 | $20.38 | 1,401,700 | — | — |
| 2016-04-13 | $10.45 | $20.38 | 2,427,900 | — | — |
| 2016-04-12 | $9.76 | $19.03 | 1,609,800 | — | — |
| 2016-04-11 | $9.21 | $17.96 | 1,821,000 | — | — |
| 2016-04-08 | $9.00 | $17.55 | 2,242,300 | — | — |
| 2016-04-07 | $7.96 | $15.52 | 1,612,200 | — | — |
| 2016-04-06 | $8.16 | $15.91 | 1,486,200 | — | — |
| 2016-04-05 | $7.82 | $15.25 | 1,418,400 | — | — |
| 2016-04-04 | $8.11 | $15.81 | 1,867,500 | — | — |
| 2016-04-01 | $8.36 | $16.30 | 1,531,000 | — | — |
| 2016-03-31 | $8.66 | $16.89 | 942,900 | — | — |
| 2016-03-30 | $8.49 | $16.56 | 1,200,000 | — | — |
| 2016-03-29 | $8.44 | $16.46 | 1,234,400 | — | — |
| 2016-03-28 | $8.47 | $16.52 | 1,211,000 | — | — |
| 2016-03-24 | $8.99 | $17.53 | 1,497,800 | — | — |
| 2016-03-23 | $8.40 | $16.38 | 2,873,800 | — | — |
| 2016-03-22 | $9.35 | $18.23 | 1,492,900 | — | — |
| 2016-03-21 | $9.02 | $17.59 | 1,846,200 | — | — |
| 2016-03-18 | $9.66 | $18.84 | 2,571,500 | — | — |
| 2016-03-17 | $9.82 | $19.15 | 2,109,600 | — | — |
| 2016-03-16 | $9.08 | $17.71 | 1,866,100 | — | — |
| 2016-03-15 | $8.32 | $16.22 | 831,400 | — | — |
| 2016-03-14 | $8.58 | $16.73 | 1,461,100 | — | — |
| 2016-03-11 | $8.51 | $16.59 | 1,379,600 | — | — |
| 2016-03-10 | $7.96 | $15.52 | 2,284,400 | — | — |
| 2016-03-09 | $8.10 | $15.80 | 1,690,500 | — | — |
| 2016-03-08 | $7.63 | $14.88 | 3,606,200 | — | — |
| 2016-03-07 | $9.44 | $18.41 | 2,398,400 | — | — |
| 2016-03-04 | $8.79 | $17.14 | 2,359,500 | — | — |
| 2016-03-03 | $8.38 | $16.34 | 2,064,200 | — | — |
| 2016-03-02 | $8.15 | $15.89 | 2,606,700 | — | — |
| 2016-03-01 | $8.00 | $15.60 | 2,604,900 | — | — |
| 2016-02-29 | $8.00 | $15.60 | 2,520,600 | — | — |
| 2016-02-26 | $7.76 | $15.13 | 1,886,200 | — | — |
| 2016-02-25 | $7.27 | $14.18 | 858,100 | — | — |
| 2016-02-24 | $7.48 | $14.59 | 1,659,100 | — | — |
| 2016-02-23 | $7.36 | $14.35 | 1,715,600 | — | — |
| 2016-02-22 | $7.76 | $15.13 | 1,274,300 | — | — |
| 2016-02-19 | $7.58 | $14.78 | 1,957,500 | — | — |
| 2016-02-18 | $7.80 | $15.21 | 5,816,200 | — | — |
| 2016-02-17 | $6.69 | $13.05 | 2,478,400 | — | — |
| 2016-02-16 | $6.47 | $12.62 | 1,486,400 | — | — |
| 2016-02-12 | $5.87 | $11.45 | 2,128,300 | — | — |
| 2016-02-11 | $5.55 | $10.82 | 1,837,100 | — | — |
| 2016-02-10 | $5.84 | $11.39 | 1,501,900 | — | — |
| 2016-02-09 | $5.58 | $10.88 | 2,846,800 | — | — |
| 2016-02-08 | $6.35 | $12.38 | 1,608,100 | — | — |
| 2016-02-05 | $6.93 | $13.51 | 937,100 | — | — |
| 2016-02-04 | $6.86 | $13.38 | 2,139,300 | — | — |
| 2016-02-03 | $6.87 | $13.40 | 1,398,600 | — | — |
| 2016-02-02 | $6.26 | $12.10 | 1,760,300 | — | — |
| 2016-02-01 | $6.96 | $13.45 | 1,741,900 | — | — |
| 2016-01-29 | $6.85 | $13.24 | 2,276,400 | — | — |
| 2016-01-28 | $6.72 | $12.99 | 2,281,200 | — | — |
| 2016-01-27 | $6.29 | $12.16 | 2,322,500 | — | — |
| 2016-01-26 | $6.51 | $12.58 | 3,127,800 | — | — |
| 2016-01-25 | $5.84 | $11.29 | 3,390,400 | — | — |
| 2016-01-22 | $6.33 | $12.24 | 4,592,900 | — | — |
| 2016-01-21 | $5.46 | $10.55 | 4,300,000 | — | — |
| 2016-01-20 | $4.92 | $9.51 | 5,494,000 | — | — |
| 2016-01-19 | $5.64 | $10.90 | 3,685,900 | — | — |
| 2016-01-15 | $6.18 | $11.95 | 3,886,100 | — | — |
| 2016-01-14 | $7.07 | $13.67 | 3,458,300 | — | — |
| 2016-01-13 | $6.18 | $11.95 | 3,505,100 | — | — |
| 2016-01-12 | $6.86 | $13.26 | 4,246,900 | — | — |
| 2016-01-11 | $7.30 | $14.11 | 2,756,400 | — | — |
| 2016-01-08 | $7.89 | $15.25 | 2,120,000 | — | — |
| 2016-01-07 | $8.06 | $15.58 | 3,189,900 | — | — |
| 2016-01-06 | $9.08 | $17.55 | 2,114,400 | — | — |
| 2016-01-05 | $9.60 | $18.56 | 2,608,600 | — | — |
| 2016-01-04 | $10.18 | $19.68 | 2,214,200 | — | — |