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
- 1999-10-07 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 | $10.37 | $22.99 | 730,800 | — | — |
| 2016-12-29 | $10.42 | $23.11 | 825,200 | — | — |
| 2016-12-28 | $10.21 | $22.63 | 1,291,600 | — | — |
| 2016-12-27 | $10.10 | $22.38 | 650,400 | — | — |
| 2016-12-23 | $10.05 | $22.28 | 743,400 | — | — |
| 2016-12-22 | $10.00 | $22.16 | 1,036,800 | — | — |
| 2016-12-21 | $9.81 | $21.74 | 1,719,600 | — | — |
| 2016-12-20 | $9.80 | $21.73 | 1,169,600 | — | — |
| 2016-12-19 | $9.74 | $21.60 | 1,236,000 | — | — |
| 2016-12-16 | $9.78 | $21.67 | 1,516,000 | — | — |
| 2016-12-15 | $9.68 | $21.45 | 1,608,000 | — | — |
| 2016-12-14 | $9.74 | $21.59 | 2,455,200 | — | — |
| 2016-12-13 | $10.02 | $22.22 | 1,905,200 | — | — |
| 2016-12-12 | $9.74 | $21.60 | 2,298,800 | — | — |
| 2016-12-09 | $9.73 | $21.58 | 2,739,800 | — | — |
| 2016-12-08 | $9.78 | $21.67 | 1,147,800 | — | — |
| 2016-12-07 | $9.96 | $22.09 | 1,023,400 | — | — |
| 2016-12-06 | $9.91 | $21.96 | 791,000 | — | — |
| 2016-12-05 | $9.86 | $21.85 | 775,600 | — | — |
| 2016-12-02 | $9.78 | $21.69 | 1,147,400 | — | — |
| 2016-12-01 | $9.75 | $21.61 | 1,927,400 | — | — |
| 2016-11-30 | $10.15 | $22.50 | 1,823,400 | — | — |
| 2016-11-29 | $10.18 | $22.56 | 2,335,200 | — | — |
| 2016-11-28 | $10.37 | $22.99 | 1,139,600 | — | — |
| 2016-11-25 | $10.31 | $22.86 | 694,000 | — | — |
| 2016-11-23 | $10.27 | $22.76 | 934,400 | — | — |
| 2016-11-22 | $10.44 | $23.14 | 1,097,800 | — | — |
| 2016-11-21 | $10.34 | $22.93 | 1,390,400 | — | — |
| 2016-11-18 | $10.17 | $22.55 | 1,682,400 | — | — |
| 2016-11-17 | $9.88 | $21.90 | 1,759,800 | — | — |
| 2016-11-16 | $9.96 | $22.07 | 2,256,600 | — | — |
| 2016-11-15 | $9.77 | $21.65 | 1,343,400 | — | — |
| 2016-11-14 | $9.57 | $21.22 | 1,983,800 | — | — |
| 2016-11-11 | $9.65 | $21.40 | 2,653,400 | — | — |
| 2016-11-10 | $9.72 | $21.54 | 2,680,800 | — | — |
| 2016-11-09 | $10.56 | $23.40 | 1,721,200 | — | — |
| 2016-11-08 | $10.99 | $24.37 | 915,600 | — | — |
| 2016-11-07 | $10.92 | $24.20 | 830,800 | — | — |
| 2016-11-04 | $10.72 | $23.77 | 1,174,600 | — | — |
| 2016-11-03 | $10.78 | $23.89 | 1,121,600 | — | — |
| 2016-11-02 | $10.71 | $23.75 | 987,000 | — | — |
| 2016-11-01 | $10.87 | $24.10 | 1,649,600 | — | — |
| 2016-10-31 | $11.30 | $25.06 | 1,061,400 | — | — |
| 2016-10-28 | $11.32 | $25.10 | 883,600 | — | — |
| 2016-10-27 | $11.46 | $25.40 | 706,200 | — | — |
| 2016-10-26 | $11.51 | $25.52 | 655,000 | — | — |
| 2016-10-25 | $11.62 | $25.75 | 864,200 | — | — |
| 2016-10-24 | $11.55 | $25.60 | 712,400 | — | — |
| 2016-10-21 | $11.47 | $25.43 | 1,422,800 | — | — |
| 2016-10-20 | $11.47 | $25.43 | 877,400 | — | — |
| 2016-10-19 | $11.38 | $25.23 | 708,600 | — | — |
| 2016-10-18 | $11.50 | $25.50 | 1,297,400 | — | — |
| 2016-10-17 | $11.32 | $25.10 | 1,430,800 | — | — |
| 2016-10-14 | $11.10 | $24.61 | 1,375,800 | — | — |
| 2016-10-13 | $11.22 | $24.87 | 996,200 | — | — |
| 2016-10-12 | $11.14 | $24.70 | 545,600 | — | — |
| 2016-10-11 | $11.17 | $24.77 | 1,190,600 | — | — |
| 2016-10-10 | $11.38 | $25.23 | 975,000 | — | — |
| 2016-10-07 | $11.28 | $25.01 | 1,039,600 | — | — |
| 2016-10-06 | $11.17 | $24.77 | 898,400 | — | — |
| 2016-10-05 | $11.16 | $24.73 | 924,000 | — | — |
| 2016-10-04 | $10.96 | $24.29 | 1,076,600 | — | — |
| 2016-10-03 | $11.15 | $24.71 | 933,400 | — | — |
| 2016-09-30 | $10.95 | $24.27 | 1,502,000 | — | — |
| 2016-09-29 | $10.84 | $24.03 | 1,229,400 | — | — |
| 2016-09-28 | $11.05 | $24.49 | 1,128,800 | — | — |
| 2016-09-27 | $10.92 | $24.20 | 1,058,000 | — | — |
| 2016-09-26 | $10.78 | $23.90 | 823,000 | — | — |
| 2016-09-23 | $10.87 | $24.10 | 935,200 | — | — |
| 2016-09-22 | $10.89 | $24.14 | 1,404,600 | — | — |
| 2016-09-21 | $10.96 | $24.30 | 1,455,400 | — | — |
| 2016-09-20 | $10.90 | $24.16 | 1,736,000 | — | — |
| 2016-09-19 | $10.79 | $23.93 | 1,030,000 | — | — |
| 2016-09-16 | $10.67 | $23.66 | 2,053,000 | — | — |
| 2016-09-15 | $10.75 | $23.83 | 1,018,000 | — | — |
| 2016-09-14 | $10.59 | $23.47 | 1,956,400 | — | — |
| 2016-09-13 | $10.63 | $23.56 | 1,728,400 | — | — |
| 2016-09-12 | $11.00 | $24.38 | 1,220,000 | — | — |
| 2016-09-09 | $10.83 | $24.00 | 1,658,200 | — | — |
| 2016-09-08 | $11.47 | $25.43 | 1,167,200 | — | — |
| 2016-09-07 | $11.39 | $25.24 | 787,400 | — | — |
| 2016-09-06 | $11.35 | $25.16 | 1,019,000 | — | — |
| 2016-09-02 | $11.23 | $24.89 | 1,395,600 | — | — |
| 2016-09-01 | $11.15 | $24.71 | 1,776,400 | — | — |
| 2016-08-31 | $11.46 | $25.41 | 1,485,000 | — | — |
| 2016-08-30 | $11.54 | $25.59 | 958,600 | — | — |
| 2016-08-29 | $11.67 | $25.88 | 1,562,000 | — | — |
| 2016-08-26 | $11.33 | $25.12 | 2,901,400 | — | — |
| 2016-08-25 | $11.49 | $25.47 | 1,481,200 | — | — |
| 2016-08-24 | $11.64 | $25.80 | 1,551,200 | — | — |
| 2016-08-23 | $11.73 | $26.01 | 1,301,600 | — | — |
| 2016-08-22 | $11.74 | $26.02 | 781,200 | — | — |
| 2016-08-19 | $11.96 | $26.52 | 941,400 | — | — |
| 2016-08-18 | $11.97 | $26.54 | 964,600 | — | — |
| 2016-08-17 | $12.24 | $26.86 | 1,751,000 | — | — |
| 2016-08-16 | $12.19 | $26.74 | 1,382,200 | — | — |
| 2016-08-15 | $12.05 | $26.44 | 1,145,600 | — | — |
| 2016-08-12 | $11.75 | $25.77 | 1,060,800 | — | — |
| 2016-08-11 | $11.92 | $26.14 | 1,081,000 | — | — |
| 2016-08-10 | $11.51 | $25.26 | 1,083,400 | — | — |
| 2016-08-09 | $11.68 | $25.63 | 1,413,600 | — | — |
| 2016-08-08 | $11.62 | $25.49 | 952,000 | — | — |
| 2016-08-05 | $11.41 | $25.04 | 1,458,400 | — | — |
| 2016-08-04 | $11.24 | $24.66 | 1,161,400 | — | — |
| 2016-08-03 | $10.99 | $24.12 | 1,141,600 | — | — |
| 2016-08-02 | $10.98 | $24.08 | 1,059,800 | — | — |
| 2016-08-01 | $11.07 | $24.29 | 781,200 | — | — |
| 2016-07-29 | $11.39 | $24.98 | 1,030,200 | — | — |
| 2016-07-28 | $11.12 | $24.40 | 619,000 | — | — |
| 2016-07-27 | $11.15 | $24.47 | 764,600 | — | — |
| 2016-07-26 | $11.08 | $24.30 | 763,000 | — | — |
| 2016-07-25 | $11.01 | $24.16 | 742,400 | — | — |
| 2016-07-22 | $11.20 | $24.57 | 824,800 | — | — |
| 2016-07-21 | $11.06 | $24.26 | 601,000 | — | — |
| 2016-07-20 | $11.19 | $24.55 | 1,128,400 | — | — |
| 2016-07-19 | $11.09 | $24.33 | 1,002,000 | — | — |
| 2016-07-18 | $11.05 | $24.25 | 827,400 | — | — |
| 2016-07-15 | $10.94 | $23.99 | 945,000 | — | — |
| 2016-07-14 | $10.94 | $23.99 | 1,137,400 | — | — |
| 2016-07-13 | $10.65 | $23.36 | 1,098,600 | — | — |
| 2016-07-12 | $10.79 | $23.67 | 912,800 | — | — |
| 2016-07-11 | $10.74 | $23.56 | 1,432,200 | — | — |
| 2016-07-08 | $10.71 | $23.50 | 1,156,800 | — | — |
| 2016-07-07 | $10.31 | $22.62 | 2,262,800 | — | — |
| 2016-07-06 | $10.35 | $22.70 | 1,305,000 | — | — |
| 2016-07-05 | $10.49 | $23.01 | 1,503,400 | — | — |
| 2016-07-01 | $10.80 | $23.69 | 1,504,200 | — | — |
| 2016-06-30 | $11.01 | $24.15 | 1,680,000 | — | — |
| 2016-06-29 | $10.89 | $23.90 | 1,304,200 | — | — |
| 2016-06-28 | $10.61 | $23.28 | 1,405,000 | — | — |
| 2016-06-27 | $10.32 | $22.65 | 1,644,000 | — | — |
| 2016-06-24 | $10.45 | $22.92 | 1,049,200 | — | — |
| 2016-06-23 | $10.82 | $23.73 | 918,200 | — | — |
| 2016-06-22 | $10.50 | $23.03 | 1,075,000 | — | — |
| 2016-06-21 | $10.70 | $23.47 | 1,262,200 | — | — |
| 2016-06-20 | $10.52 | $23.07 | 1,120,200 | — | — |
| 2016-06-17 | $10.30 | $22.60 | 2,000,800 | — | — |
| 2016-06-16 | $10.08 | $22.11 | 1,132,000 | — | — |
| 2016-06-15 | $10.01 | $21.95 | 1,566,400 | — | — |
| 2016-06-14 | $9.74 | $21.36 | 1,564,600 | — | — |
| 2016-06-13 | $9.95 | $21.82 | 1,508,600 | — | — |
| 2016-06-10 | $9.58 | $21.01 | 834,200 | — | — |
| 2016-06-09 | $9.82 | $21.55 | 922,800 | — | — |
| 2016-06-08 | $10.00 | $21.94 | 933,600 | — | — |
| 2016-06-07 | $9.84 | $21.59 | 907,400 | — | — |
| 2016-06-06 | $9.87 | $21.65 | 849,200 | — | — |
| 2016-06-03 | $9.83 | $21.57 | 844,400 | — | — |
| 2016-06-02 | $9.64 | $21.15 | 1,249,600 | — | — |
| 2016-06-01 | $9.53 | $20.91 | 1,152,200 | — | — |
| 2016-05-31 | $9.49 | $20.81 | 1,358,200 | — | — |
| 2016-05-27 | $9.75 | $21.38 | 1,012,400 | — | — |
| 2016-05-26 | $9.91 | $21.75 | 762,200 | — | — |
| 2016-05-25 | $9.81 | $21.53 | 822,600 | — | — |
| 2016-05-24 | $9.87 | $21.65 | 889,800 | — | — |
| 2016-05-23 | $9.78 | $21.46 | 978,800 | — | — |
| 2016-05-20 | $9.95 | $21.82 | 1,001,400 | — | — |
| 2016-05-19 | $9.76 | $21.42 | 961,200 | — | — |
| 2016-05-18 | $9.75 | $21.38 | 1,099,400 | — | — |
| 2016-05-17 | $10.15 | $22.27 | 845,400 | — | — |
| 2016-05-16 | $10.19 | $22.35 | 849,200 | — | — |
| 2016-05-13 | $10.04 | $22.02 | 1,143,200 | — | — |
| 2016-05-12 | $10.44 | $22.90 | 1,242,000 | — | — |
| 2016-05-11 | $10.51 | $23.05 | 897,600 | — | — |
| 2016-05-10 | $10.43 | $22.88 | 990,000 | — | — |
| 2016-05-09 | $10.13 | $22.22 | 1,569,000 | — | — |
| 2016-05-06 | $10.20 | $22.38 | 791,600 | — | — |
| 2016-05-05 | $10.15 | $22.26 | 872,400 | — | — |
| 2016-05-04 | $10.18 | $22.33 | 900,000 | — | — |
| 2016-05-03 | $10.01 | $21.95 | 675,800 | — | — |
| 2016-05-02 | $10.21 | $22.40 | 659,200 | — | — |
| 2016-04-29 | $10.49 | $23.02 | 1,184,600 | — | — |
| 2016-04-28 | $10.36 | $22.73 | 1,201,600 | — | — |
| 2016-04-27 | $10.25 | $22.48 | 1,128,400 | — | — |
| 2016-04-26 | $10.26 | $22.51 | 851,200 | — | — |
| 2016-04-25 | $10.25 | $22.49 | 714,400 | — | — |
| 2016-04-22 | $10.29 | $22.58 | 1,090,200 | — | — |
| 2016-04-21 | $10.04 | $22.02 | 741,600 | — | — |
| 2016-04-20 | $10.16 | $22.29 | 1,446,000 | — | — |
| 2016-04-19 | $10.47 | $22.96 | 923,800 | — | — |
| 2016-04-18 | $10.20 | $22.38 | 1,250,800 | — | — |
| 2016-04-15 | $10.29 | $22.57 | 835,200 | — | — |
| 2016-04-14 | $10.38 | $22.77 | 975,400 | — | — |
| 2016-04-13 | $10.37 | $22.74 | 991,800 | — | — |
| 2016-04-12 | $10.26 | $22.50 | 1,103,400 | — | — |
| 2016-04-11 | $10.08 | $22.11 | 1,189,000 | — | — |
| 2016-04-08 | $9.93 | $21.78 | 1,095,200 | — | — |
| 2016-04-07 | $9.56 | $20.97 | 793,800 | — | — |
| 2016-04-06 | $9.57 | $21.00 | 910,800 | — | — |
| 2016-04-05 | $9.42 | $20.67 | 883,800 | — | — |
| 2016-04-04 | $9.38 | $20.57 | 887,400 | — | — |
| 2016-04-01 | $9.74 | $21.36 | 689,800 | — | — |
| 2016-03-31 | $9.64 | $21.15 | 1,416,600 | — | — |
| 2016-03-30 | $9.81 | $21.53 | 753,800 | — | — |
| 2016-03-29 | $9.72 | $21.32 | 900,200 | — | — |
| 2016-03-28 | $9.62 | $21.11 | 539,800 | — | — |
| 2016-03-24 | $9.41 | $20.64 | 569,000 | — | — |
| 2016-03-23 | $9.44 | $20.71 | 803,800 | — | — |
| 2016-03-22 | $9.55 | $20.96 | 749,800 | — | — |
| 2016-03-21 | $9.51 | $20.87 | 528,000 | — | — |
| 2016-03-18 | $9.49 | $20.82 | 1,227,800 | — | — |
| 2016-03-17 | $9.51 | $20.87 | 1,815,400 | — | — |
| 2016-03-16 | $8.86 | $19.44 | 2,287,200 | — | — |
| 2016-03-15 | $8.75 | $19.19 | 1,190,800 | — | — |
| 2016-03-14 | $9.06 | $19.88 | 988,000 | — | — |
| 2016-03-11 | $9.24 | $20.28 | 782,600 | — | — |
| 2016-03-10 | $9.16 | $20.10 | 1,703,000 | — | — |
| 2016-03-09 | $8.93 | $19.58 | 1,306,800 | — | — |
| 2016-03-08 | $8.73 | $19.15 | 2,134,600 | — | — |
| 2016-03-07 | $8.78 | $19.27 | 1,007,000 | — | — |
| 2016-03-04 | $8.85 | $19.42 | 1,788,000 | — | — |
| 2016-03-03 | $8.63 | $18.93 | 913,400 | — | — |
| 2016-03-02 | $8.30 | $18.20 | 871,600 | — | — |
| 2016-03-01 | $8.11 | $17.80 | 861,800 | — | — |
| 2016-02-29 | $7.80 | $17.10 | 1,124,000 | — | — |
| 2016-02-26 | $7.70 | $16.90 | 864,600 | — | — |
| 2016-02-25 | $7.77 | $17.04 | 721,200 | — | — |
| 2016-02-24 | $7.83 | $16.96 | 1,261,400 | — | — |
| 2016-02-23 | $7.77 | $16.82 | 2,100,800 | — | — |
| 2016-02-22 | $7.86 | $17.02 | 992,800 | — | — |
| 2016-02-19 | $7.58 | $16.41 | 768,400 | — | — |
| 2016-02-18 | $7.63 | $16.52 | 1,126,000 | — | — |
| 2016-02-17 | $7.53 | $16.31 | 788,200 | — | — |
| 2016-02-16 | $7.26 | $15.73 | 719,400 | — | — |
| 2016-02-12 | $7.31 | $15.83 | 833,200 | — | — |
| 2016-02-11 | $7.08 | $15.33 | 875,400 | — | — |
| 2016-02-10 | $7.26 | $15.72 | 925,600 | — | — |
| 2016-02-09 | $7.19 | $15.57 | 704,600 | — | — |
| 2016-02-08 | $7.26 | $15.73 | 686,000 | — | — |
| 2016-02-05 | $7.39 | $16.01 | 1,023,400 | — | — |
| 2016-02-04 | $7.56 | $16.37 | 1,508,600 | — | — |
| 2016-02-03 | $7.36 | $15.93 | 1,621,200 | — | — |
| 2016-02-02 | $7.07 | $15.32 | 919,400 | — | — |
| 2016-02-01 | $7.37 | $15.97 | 1,203,000 | — | — |
| 2016-01-29 | $7.48 | $16.19 | 1,591,800 | — | — |
| 2016-01-28 | $7.05 | $15.26 | 837,000 | — | — |
| 2016-01-27 | $6.94 | $15.02 | 1,204,200 | — | — |
| 2016-01-26 | $6.86 | $14.85 | 1,142,800 | — | — |
| 2016-01-25 | $6.88 | $14.89 | 1,118,600 | — | — |
| 2016-01-22 | $7.04 | $15.25 | 1,295,400 | — | — |
| 2016-01-21 | $6.57 | $14.23 | 1,263,200 | — | — |
| 2016-01-20 | $6.66 | $14.42 | 1,253,200 | — | — |
| 2016-01-19 | $6.74 | $14.60 | 1,190,800 | — | — |
| 2016-01-15 | $6.79 | $14.71 | 1,631,800 | — | — |
| 2016-01-14 | $6.96 | $15.08 | 2,065,600 | — | — |
| 2016-01-13 | $6.78 | $14.68 | 1,523,800 | — | — |
| 2016-01-12 | $6.95 | $15.05 | 1,213,600 | — | — |
| 2016-01-11 | $6.87 | $14.87 | 1,350,000 | — | — |
| 2016-01-08 | $6.98 | $15.12 | 1,120,800 | — | — |
| 2016-01-07 | $6.93 | $15.00 | 1,042,200 | — | — |
| 2016-01-06 | $7.25 | $15.71 | 1,045,600 | — | — |
| 2016-01-05 | $7.32 | $15.85 | 1,091,400 | — | — |
| 2016-01-04 | $7.18 | $15.54 | 1,928,000 | — | — |