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
- 2012-03-23 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 | $11.01 | $11.01 | 3,215,100 | — | — |
| 2016-12-29 | $11.07 | $11.07 | 4,133,500 | — | — |
| 2016-12-28 | $11.11 | $11.11 | 3,394,400 | — | — |
| 2016-12-27 | $11.33 | $11.33 | 3,371,000 | — | — |
| 2016-12-23 | $11.11 | $11.11 | 1,922,200 | — | — |
| 2016-12-22 | $11.21 | $11.21 | 2,804,300 | — | — |
| 2016-12-21 | $11.37 | $11.37 | 2,595,400 | — | — |
| 2016-12-20 | $11.12 | $11.12 | 3,920,700 | — | — |
| 2016-12-19 | $11.15 | $11.15 | 2,078,700 | — | — |
| 2016-12-16 | $11.16 | $11.16 | 4,690,700 | — | — |
| 2016-12-15 | $11.20 | $11.20 | 4,467,400 | — | — |
| 2016-12-14 | $11.71 | $11.71 | 5,464,500 | — | — |
| 2016-12-13 | $11.96 | $11.96 | 6,628,500 | — | — |
| 2016-12-12 | $11.69 | $11.69 | 8,264,500 | — | — |
| 2016-12-09 | $11.97 | $11.97 | 3,026,900 | — | — |
| 2016-12-08 | $11.91 | $11.91 | 2,667,100 | — | — |
| 2016-12-07 | $11.71 | $11.71 | 4,190,400 | — | — |
| 2016-12-06 | $11.58 | $11.58 | 4,212,700 | — | — |
| 2016-12-05 | $11.80 | $11.80 | 6,903,600 | — | — |
| 2016-12-02 | $11.44 | $11.44 | 7,462,000 | — | — |
| 2016-12-01 | $11.47 | $11.47 | 12,778,700 | — | — |
| 2016-11-30 | $11.22 | $11.22 | 10,458,000 | — | — |
| 2016-11-29 | $11.46 | $11.46 | 21,257,500 | — | — |
| 2016-11-28 | $11.50 | $11.50 | 11,734,800 | — | — |
| 2016-11-25 | $12.07 | $12.07 | 3,415,100 | — | — |
| 2016-11-23 | $12.38 | $12.38 | 7,793,500 | — | — |
| 2016-11-22 | $12.07 | $12.07 | 28,724,600 | — | — |
| 2016-11-21 | $14.17 | $14.17 | 16,281,000 | — | — |
| 2016-11-18 | $13.67 | $13.67 | 6,722,900 | — | — |
| 2016-11-17 | $13.79 | $13.79 | 7,587,000 | — | — |
| 2016-11-16 | $13.74 | $13.74 | 5,143,100 | — | — |
| 2016-11-15 | $13.39 | $13.39 | 6,576,200 | — | — |
| 2016-11-14 | $13.30 | $13.30 | 4,606,500 | — | — |
| 2016-11-11 | $13.54 | $13.54 | 8,947,800 | — | — |
| 2016-11-10 | $12.90 | $12.90 | 9,819,000 | — | — |
| 2016-11-09 | $12.92 | $12.92 | 5,958,200 | — | — |
| 2016-11-08 | $13.17 | $13.17 | 3,545,700 | — | — |
| 2016-11-07 | $13.18 | $13.18 | 2,702,900 | — | — |
| 2016-11-04 | $12.82 | $12.82 | 4,746,000 | — | — |
| 2016-11-03 | $12.83 | $12.83 | 4,753,800 | — | — |
| 2016-11-02 | $12.84 | $12.84 | 7,181,500 | — | — |
| 2016-11-01 | $13.44 | $13.44 | 3,337,000 | — | — |
| 2016-10-31 | $13.67 | $13.67 | 4,846,400 | — | — |
| 2016-10-28 | $13.58 | $13.58 | 5,094,800 | — | — |
| 2016-10-27 | $13.66 | $13.66 | 3,541,000 | — | — |
| 2016-10-26 | $13.90 | $13.90 | 7,141,600 | — | — |
| 2016-10-25 | $13.61 | $13.61 | 5,065,800 | — | — |
| 2016-10-24 | $13.56 | $13.56 | 6,325,600 | — | — |
| 2016-10-21 | $13.59 | $13.59 | 7,138,000 | — | — |
| 2016-10-20 | $13.84 | $13.84 | 6,086,500 | — | — |
| 2016-10-19 | $14.36 | $14.36 | 2,869,200 | — | — |
| 2016-10-18 | $14.25 | $14.25 | 5,059,500 | — | — |
| 2016-10-17 | $14.17 | $14.17 | 2,547,700 | — | — |
| 2016-10-14 | $14.33 | $14.33 | 5,559,500 | — | — |
| 2016-10-13 | $14.31 | $14.31 | 7,076,200 | — | — |
| 2016-10-12 | $15.00 | $15.00 | 5,151,300 | — | — |
| 2016-10-11 | $14.86 | $14.86 | 8,471,100 | — | — |
| 2016-10-10 | $15.84 | $15.84 | 7,015,300 | — | — |
| 2016-10-07 | $15.23 | $15.23 | 2,754,600 | — | — |
| 2016-10-06 | $15.39 | $15.39 | 4,707,600 | — | — |
| 2016-10-05 | $15.69 | $15.69 | 8,899,200 | — | — |
| 2016-10-04 | $15.92 | $15.92 | 11,163,500 | — | — |
| 2016-10-03 | $15.11 | $15.11 | 6,346,000 | — | — |
| 2016-09-30 | $14.67 | $14.67 | 7,241,200 | — | — |
| 2016-09-29 | $14.85 | $14.85 | 4,816,500 | — | — |
| 2016-09-28 | $14.95 | $14.95 | 3,604,100 | — | — |
| 2016-09-27 | $15.18 | $15.18 | 4,942,900 | — | — |
| 2016-09-26 | $14.85 | $14.85 | 4,370,200 | — | — |
| 2016-09-23 | $15.25 | $15.25 | 6,623,200 | — | — |
| 2016-09-22 | $15.35 | $15.35 | 18,017,600 | — | — |
| 2016-09-21 | $13.96 | $13.96 | 3,208,800 | — | — |
| 2016-09-20 | $13.73 | $13.73 | 4,836,800 | — | — |
| 2016-09-19 | $13.46 | $13.46 | 4,594,500 | — | — |
| 2016-09-16 | $13.68 | $13.68 | 7,021,000 | — | — |
| 2016-09-15 | $14.22 | $14.22 | 8,299,300 | — | — |
| 2016-09-14 | $13.48 | $13.48 | 3,630,400 | — | — |
| 2016-09-13 | $13.68 | $13.68 | 5,645,700 | — | — |
| 2016-09-12 | $13.54 | $13.54 | 6,599,100 | — | — |
| 2016-09-09 | $13.43 | $13.43 | 8,529,900 | — | — |
| 2016-09-08 | $13.78 | $13.78 | 4,821,000 | — | — |
| 2016-09-07 | $13.90 | $13.90 | 4,860,100 | — | — |
| 2016-09-06 | $14.21 | $14.21 | 13,708,100 | — | — |
| 2016-09-02 | $14.12 | $14.12 | 7,314,400 | — | — |
| 2016-09-01 | $14.21 | $14.21 | 5,233,200 | — | — |
| 2016-08-31 | $14.16 | $14.16 | 9,367,500 | — | — |
| 2016-08-30 | $14.71 | $14.71 | 7,104,800 | — | — |
| 2016-08-29 | $14.47 | $14.47 | 5,280,800 | — | — |
| 2016-08-26 | $14.80 | $14.80 | 5,781,200 | — | — |
| 2016-08-25 | $14.80 | $14.80 | 3,385,100 | — | — |
| 2016-08-24 | $14.74 | $14.74 | 9,958,100 | — | — |
| 2016-08-23 | $15.44 | $15.44 | 5,748,200 | — | — |
| 2016-08-22 | $15.50 | $15.50 | 5,358,000 | — | — |
| 2016-08-19 | $15.98 | $15.98 | 6,171,100 | — | — |
| 2016-08-18 | $15.88 | $15.88 | 7,965,900 | — | — |
| 2016-08-17 | $16.25 | $16.25 | 10,203,800 | — | — |
| 2016-08-16 | $16.07 | $16.07 | 28,279,400 | — | — |
| 2016-08-15 | $16.01 | $16.01 | 20,540,400 | — | — |
| 2016-08-12 | $15.52 | $15.52 | 13,920,500 | — | — |
| 2016-08-11 | $14.93 | $14.93 | 7,819,800 | — | — |
| 2016-08-10 | $14.56 | $14.56 | 5,748,200 | — | — |
| 2016-08-09 | $14.41 | $14.41 | 4,263,800 | — | — |
| 2016-08-08 | $14.07 | $14.07 | 5,274,100 | — | — |
| 2016-08-05 | $14.26 | $14.26 | 4,444,800 | — | — |
| 2016-08-04 | $13.87 | $13.87 | 4,653,000 | — | — |
| 2016-08-03 | $13.90 | $13.90 | 4,578,700 | — | — |
| 2016-08-02 | $13.91 | $13.91 | 6,069,900 | — | — |
| 2016-08-01 | $14.33 | $14.33 | 8,447,000 | — | — |
| 2016-07-29 | $14.23 | $14.23 | 7,845,400 | — | — |
| 2016-07-28 | $14.25 | $14.25 | 6,470,600 | — | — |
| 2016-07-27 | $14.02 | $14.02 | 5,700,900 | — | — |
| 2016-07-26 | $14.01 | $14.01 | 6,635,300 | — | — |
| 2016-07-25 | $13.39 | $13.39 | 3,399,300 | — | — |
| 2016-07-22 | $13.51 | $13.51 | 3,239,600 | — | — |
| 2016-07-21 | $13.69 | $13.69 | 11,319,500 | — | — |
| 2016-07-20 | $13.63 | $13.63 | 9,617,600 | — | — |
| 2016-07-19 | $13.20 | $13.20 | 5,024,200 | — | — |
| 2016-07-18 | $12.90 | $12.90 | 2,851,500 | — | — |
| 2016-07-15 | $12.62 | $12.62 | 2,252,800 | — | — |
| 2016-07-14 | $12.88 | $12.88 | 4,018,400 | — | — |
| 2016-07-13 | $12.58 | $12.58 | 4,190,900 | — | — |
| 2016-07-12 | $12.74 | $12.74 | 7,595,100 | — | — |
| 2016-07-11 | $12.74 | $12.74 | 8,210,800 | — | — |
| 2016-07-08 | $12.25 | $12.25 | 7,530,100 | — | — |
| 2016-07-07 | $11.81 | $11.81 | 10,268,100 | — | — |
| 2016-07-06 | $11.46 | $11.46 | 5,189,400 | — | — |
| 2016-07-05 | $11.33 | $11.33 | 8,646,600 | — | — |
| 2016-07-01 | $11.22 | $11.22 | 4,315,500 | — | — |
| 2016-06-30 | $11.17 | $11.17 | 5,825,800 | — | — |
| 2016-06-29 | $10.80 | $10.80 | 8,333,700 | — | — |
| 2016-06-28 | $10.72 | $10.72 | 7,725,100 | — | — |
| 2016-06-27 | $10.42 | $10.42 | 10,329,800 | — | — |
| 2016-06-24 | $11.02 | $11.02 | 8,347,100 | — | — |
| 2016-06-23 | $11.38 | $11.38 | 5,133,500 | — | — |
| 2016-06-22 | $11.35 | $11.35 | 5,725,900 | — | — |
| 2016-06-21 | $11.43 | $11.43 | 4,870,000 | — | — |
| 2016-06-20 | $11.22 | $11.22 | 5,380,700 | — | — |
| 2016-06-17 | $10.89 | $10.89 | 7,273,300 | — | — |
| 2016-06-16 | $11.07 | $11.07 | 7,152,900 | — | — |
| 2016-06-15 | $11.44 | $11.44 | 9,426,800 | — | — |
| 2016-06-14 | $11.43 | $11.43 | 5,619,900 | — | — |
| 2016-06-13 | $11.57 | $11.57 | 4,085,100 | — | — |
| 2016-06-10 | $11.56 | $11.56 | 5,613,600 | — | — |
| 2016-06-09 | $11.75 | $11.75 | 4,905,900 | — | — |
| 2016-06-08 | $11.72 | $11.72 | 6,100,700 | — | — |
| 2016-06-07 | $11.99 | $11.99 | 8,866,900 | — | — |
| 2016-06-06 | $11.75 | $11.75 | 6,005,200 | — | — |
| 2016-06-03 | $11.10 | $11.10 | 6,399,200 | — | — |
| 2016-06-02 | $11.21 | $11.21 | 9,342,000 | — | — |
| 2016-06-01 | $11.36 | $11.36 | 7,145,700 | — | — |
| 2016-05-31 | $11.67 | $11.67 | 40,928,400 | — | — |
| 2016-05-27 | $11.30 | $11.30 | 7,812,600 | — | — |
| 2016-05-26 | $10.94 | $10.94 | 6,825,700 | — | — |
| 2016-05-25 | $11.12 | $11.12 | 8,882,000 | — | — |
| 2016-05-24 | $10.88 | $10.88 | 11,958,300 | — | — |
| 2016-05-23 | $10.35 | $10.35 | 5,274,000 | — | — |
| 2016-05-20 | $10.49 | $10.49 | 12,111,200 | — | — |
| 2016-05-19 | $10.52 | $10.52 | 14,271,700 | — | — |
| 2016-05-18 | $10.81 | $10.81 | 34,711,000 | — | — |
| 2016-05-17 | $12.31 | $12.31 | 14,054,300 | — | — |
| 2016-05-16 | $12.44 | $12.44 | 8,124,400 | — | — |
| 2016-05-13 | $12.00 | $12.00 | 7,389,100 | — | — |
| 2016-05-12 | $12.17 | $12.17 | 4,093,600 | — | — |
| 2016-05-11 | $12.26 | $12.26 | 8,013,400 | — | — |
| 2016-05-10 | $12.50 | $12.50 | 7,583,100 | — | — |
| 2016-05-09 | $12.63 | $12.63 | 6,428,800 | — | — |
| 2016-05-06 | $12.60 | $12.60 | 8,882,000 | — | — |
| 2016-05-05 | $12.93 | $12.93 | 4,463,500 | — | — |
| 2016-05-04 | $12.92 | $12.92 | 4,458,400 | — | — |
| 2016-05-03 | $13.05 | $13.05 | 3,750,700 | — | — |
| 2016-05-02 | $13.23 | $13.23 | 3,972,200 | — | — |
| 2016-04-29 | $13.64 | $13.64 | 7,045,100 | — | — |
| 2016-04-28 | $13.74 | $13.74 | 7,955,900 | — | — |
| 2016-04-27 | $13.46 | $13.46 | 3,294,600 | — | — |
| 2016-04-26 | $13.33 | $13.33 | 5,990,600 | — | — |
| 2016-04-25 | $13.15 | $13.15 | 5,382,800 | — | — |
| 2016-04-22 | $13.30 | $13.30 | 4,906,300 | — | — |
| 2016-04-21 | $13.45 | $13.45 | 7,656,600 | — | — |
| 2016-04-20 | $14.12 | $14.12 | 6,263,100 | — | — |
| 2016-04-19 | $13.98 | $13.98 | 9,178,200 | — | — |
| 2016-04-18 | $14.57 | $14.57 | 6,059,400 | — | — |
| 2016-04-15 | $14.67 | $14.67 | 3,003,800 | — | — |
| 2016-04-14 | $14.57 | $14.57 | 6,470,500 | — | — |
| 2016-04-13 | $14.63 | $14.63 | 12,764,800 | — | — |
| 2016-04-12 | $14.29 | $14.29 | 10,235,500 | — | — |
| 2016-04-11 | $13.38 | $13.38 | 10,565,600 | — | — |
| 2016-04-08 | $12.95 | $12.95 | 2,830,400 | — | — |
| 2016-04-07 | $12.94 | $12.94 | 3,745,700 | — | — |
| 2016-04-06 | $12.86 | $12.86 | 4,579,400 | — | — |
| 2016-04-05 | $12.89 | $12.89 | 3,653,800 | — | — |
| 2016-04-04 | $12.90 | $12.90 | 4,724,900 | — | — |
| 2016-04-01 | $13.08 | $13.08 | 7,217,300 | — | — |
| 2016-03-31 | $12.88 | $12.88 | 6,689,700 | — | — |
| 2016-03-30 | $12.59 | $12.59 | 7,471,000 | — | — |
| 2016-03-29 | $12.17 | $12.17 | 4,314,200 | — | — |
| 2016-03-28 | $12.13 | $12.13 | 4,161,900 | — | — |
| 2016-03-24 | $12.58 | $12.58 | 4,384,200 | — | — |
| 2016-03-23 | $12.41 | $12.41 | 8,334,900 | — | — |
| 2016-03-22 | $12.78 | $12.78 | 12,606,700 | — | — |
| 2016-03-21 | $12.86 | $12.86 | 12,816,500 | — | — |
| 2016-03-18 | $12.29 | $12.29 | 5,962,000 | — | — |
| 2016-03-17 | $12.30 | $12.30 | 5,750,600 | — | — |
| 2016-03-16 | $12.56 | $12.56 | 5,720,000 | — | — |
| 2016-03-15 | $12.26 | $12.26 | 6,367,000 | — | — |
| 2016-03-14 | $12.49 | $12.49 | 9,844,300 | — | — |
| 2016-03-11 | $12.66 | $12.66 | 10,108,600 | — | — |
| 2016-03-10 | $11.75 | $11.75 | 8,250,700 | — | — |
| 2016-03-09 | $11.83 | $11.83 | 5,702,800 | — | — |
| 2016-03-08 | $11.92 | $11.92 | 10,462,700 | — | — |
| 2016-03-07 | $11.65 | $11.65 | 6,545,300 | — | — |
| 2016-03-04 | $11.54 | $11.54 | 15,123,700 | — | — |
| 2016-03-03 | $10.95 | $10.95 | 17,532,600 | — | — |
| 2016-03-02 | $11.00 | $11.00 | 14,292,100 | — | — |
| 2016-03-01 | $11.32 | $11.32 | 10,230,800 | — | — |
| 2016-02-29 | $11.11 | $11.11 | 12,296,000 | — | — |
| 2016-02-26 | $11.28 | $11.28 | 11,549,900 | — | — |
| 2016-02-25 | $11.33 | $11.33 | 28,812,900 | — | — |
| 2016-02-24 | $12.69 | $12.69 | 23,807,600 | — | — |
| 2016-02-23 | $12.40 | $12.40 | 13,026,600 | — | — |
| 2016-02-22 | $12.98 | $12.98 | 11,341,100 | — | — |
| 2016-02-19 | $12.56 | $12.56 | 6,084,200 | — | — |
| 2016-02-18 | $12.16 | $12.16 | 8,260,800 | — | — |
| 2016-02-17 | $12.53 | $12.53 | 14,027,800 | — | — |
| 2016-02-16 | $12.36 | $12.36 | 13,414,000 | — | — |
| 2016-02-12 | $10.95 | $10.95 | 10,041,300 | — | — |
| 2016-02-11 | $10.65 | $10.65 | 9,807,300 | — | — |
| 2016-02-10 | $11.43 | $11.43 | 3,566,600 | — | — |
| 2016-02-09 | $11.40 | $11.40 | 6,173,400 | — | — |
| 2016-02-08 | $11.02 | $11.02 | 12,783,100 | — | — |
| 2016-02-05 | $11.30 | $11.30 | 10,581,700 | — | — |
| 2016-02-04 | $12.24 | $12.24 | 6,659,500 | — | — |
| 2016-02-03 | $12.07 | $12.07 | 6,373,900 | — | — |
| 2016-02-02 | $12.42 | $12.42 | 6,264,100 | — | — |
| 2016-02-01 | $12.45 | $12.45 | 6,892,900 | — | — |
| 2016-01-29 | $12.84 | $12.84 | 12,964,800 | — | — |
| 2016-01-28 | $12.17 | $12.17 | 13,650,400 | — | — |
| 2016-01-27 | $12.54 | $12.54 | 11,677,800 | — | — |
| 2016-01-26 | $13.23 | $13.23 | 6,908,500 | — | — |
| 2016-01-25 | $13.62 | $13.62 | 4,612,000 | — | — |
| 2016-01-22 | $13.83 | $13.83 | 6,389,300 | — | — |
| 2016-01-21 | $13.76 | $13.76 | 8,385,100 | — | — |
| 2016-01-20 | $13.51 | $13.51 | 12,405,600 | — | — |
| 2016-01-19 | $14.01 | $14.01 | 10,147,900 | — | — |
| 2016-01-15 | $14.06 | $14.06 | 8,083,800 | — | — |
| 2016-01-14 | $14.98 | $14.98 | 10,976,400 | — | — |
| 2016-01-13 | $14.13 | $14.13 | 7,850,000 | — | — |
| 2016-01-12 | $14.48 | $14.48 | 13,244,200 | — | — |
| 2016-01-11 | $13.40 | $13.40 | 10,315,200 | — | — |
| 2016-01-08 | $13.58 | $13.58 | 8,975,300 | — | — |
| 2016-01-07 | $13.99 | $13.99 | 13,516,900 | — | — |
| 2016-01-06 | $14.50 | $14.50 | 11,607,900 | — | — |
| 2016-01-05 | $14.53 | $14.53 | 20,219,500 | — | — |
| 2016-01-04 | $14.05 | $14.05 | 14,262,500 | — | — |