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
- 1993-03-04 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 | $11.14 | $11.90 | 1,919,800 | — | — |
| 2016-12-29 | $11.28 | $12.05 | 1,260,000 | — | — |
| 2016-12-28 | $11.48 | $12.26 | 1,205,300 | — | — |
| 2016-12-27 | $11.70 | $12.50 | 2,110,200 | — | — |
| 2016-12-23 | $11.47 | $12.25 | 2,453,500 | — | — |
| 2016-12-22 | $11.51 | $12.30 | 2,187,200 | — | — |
| 2016-12-21 | $12.04 | $12.86 | 1,828,800 | — | — |
| 2016-12-20 | $12.20 | $13.03 | 1,942,600 | — | — |
| 2016-12-19 | $12.14 | $12.97 | 1,894,600 | — | — |
| 2016-12-16 | $12.00 | $12.82 | 5,692,400 | — | — |
| 2016-12-15 | $12.43 | $13.28 | 2,969,100 | — | — |
| 2016-12-14 | $12.45 | $13.30 | 3,395,900 | — | — |
| 2016-12-13 | $12.41 | $13.26 | 2,297,400 | — | — |
| 2016-12-12 | $12.36 | $13.20 | 4,045,500 | — | — |
| 2016-12-09 | $12.82 | $13.70 | 3,659,300 | — | — |
| 2016-12-08 | $12.94 | $13.82 | 3,635,600 | — | — |
| 2016-12-07 | $12.41 | $13.26 | 3,429,100 | — | — |
| 2016-12-06 | $11.70 | $12.50 | 2,841,400 | — | — |
| 2016-12-05 | $11.21 | $11.98 | 2,185,900 | — | — |
| 2016-12-02 | $11.19 | $11.95 | 2,066,400 | — | — |
| 2016-12-01 | $11.41 | $12.19 | 3,701,300 | — | — |
| 2016-11-30 | $11.06 | $11.82 | 1,792,600 | — | — |
| 2016-11-29 | $10.83 | $11.57 | 2,131,400 | — | — |
| 2016-11-28 | $10.80 | $11.54 | 2,940,600 | — | — |
| 2016-11-25 | $11.02 | $11.77 | 1,516,900 | — | — |
| 2016-11-23 | $11.23 | $12.00 | 3,620,300 | — | — |
| 2016-11-22 | $10.57 | $11.29 | 2,677,800 | — | — |
| 2016-11-21 | $10.21 | $10.91 | 1,999,300 | — | — |
| 2016-11-18 | $9.84 | $10.51 | 2,090,700 | — | — |
| 2016-11-17 | $9.51 | $10.16 | 1,924,000 | — | — |
| 2016-11-16 | $9.41 | $10.05 | 1,062,300 | — | — |
| 2016-11-15 | $9.52 | $10.17 | 1,437,600 | — | — |
| 2016-11-14 | $9.39 | $10.03 | 2,275,700 | — | — |
| 2016-11-11 | $9.11 | $9.73 | 2,749,100 | — | — |
| 2016-11-10 | $9.40 | $10.04 | 3,767,900 | — | — |
| 2016-11-09 | $9.06 | $9.68 | 4,906,300 | — | — |
| 2016-11-08 | $8.37 | $8.94 | 2,491,200 | — | — |
| 2016-11-07 | $8.40 | $8.97 | 2,663,500 | — | — |
| 2016-11-04 | $8.38 | $8.87 | 2,738,100 | — | — |
| 2016-11-03 | $8.29 | $8.77 | 1,367,800 | — | — |
| 2016-11-02 | $8.32 | $8.80 | 2,590,000 | — | — |
| 2016-11-01 | $8.66 | $9.16 | 3,006,700 | — | — |
| 2016-10-31 | $8.58 | $9.08 | 3,643,900 | — | — |
| 2016-10-28 | $9.04 | $9.57 | 4,264,000 | — | — |
| 2016-10-27 | $9.77 | $10.34 | 1,638,600 | — | — |
| 2016-10-26 | $9.83 | $10.40 | 1,349,400 | — | — |
| 2016-10-25 | $9.82 | $10.39 | 2,344,400 | — | — |
| 2016-10-24 | $10.02 | $10.60 | 1,721,500 | — | — |
| 2016-10-21 | $9.60 | $10.16 | 971,800 | — | — |
| 2016-10-20 | $9.56 | $10.12 | 1,189,700 | — | — |
| 2016-10-19 | $9.70 | $10.26 | 1,387,100 | — | — |
| 2016-10-18 | $9.46 | $10.01 | 3,342,300 | — | — |
| 2016-10-17 | $9.50 | $10.05 | 1,243,500 | — | — |
| 2016-10-14 | $9.49 | $10.04 | 1,778,000 | — | — |
| 2016-10-13 | $9.68 | $10.24 | 2,569,500 | — | — |
| 2016-10-12 | $9.94 | $10.52 | 825,700 | — | — |
| 2016-10-11 | $9.96 | $10.54 | 1,775,100 | — | — |
| 2016-10-10 | $10.24 | $10.83 | 1,133,200 | — | — |
| 2016-10-07 | $10.23 | $10.82 | 2,385,000 | — | — |
| 2016-10-06 | $10.33 | $10.93 | 1,491,000 | — | — |
| 2016-10-05 | $10.30 | $10.90 | 1,815,800 | — | — |
| 2016-10-04 | $10.17 | $10.76 | 1,148,100 | — | — |
| 2016-10-03 | $10.21 | $10.80 | 1,612,000 | — | — |
| 2016-09-30 | $10.29 | $10.89 | 2,553,600 | — | — |
| 2016-09-29 | $9.86 | $10.43 | 1,860,700 | — | — |
| 2016-09-28 | $10.09 | $10.68 | 3,043,000 | — | — |
| 2016-09-27 | $9.70 | $10.26 | 2,052,800 | — | — |
| 2016-09-26 | $9.70 | $10.26 | 3,789,000 | — | — |
| 2016-09-23 | $10.18 | $10.77 | 2,902,400 | — | — |
| 2016-09-22 | $10.25 | $10.85 | 1,798,600 | — | — |
| 2016-09-21 | $10.37 | $10.97 | 2,514,000 | — | — |
| 2016-09-20 | $10.79 | $11.42 | 1,548,600 | — | — |
| 2016-09-19 | $10.94 | $11.58 | 2,225,100 | — | — |
| 2016-09-16 | $10.81 | $11.44 | 3,501,400 | — | — |
| 2016-09-15 | $10.75 | $11.37 | 2,641,200 | — | — |
| 2016-09-14 | $10.20 | $10.79 | 1,303,100 | — | — |
| 2016-09-13 | $10.23 | $10.82 | 1,097,200 | — | — |
| 2016-09-12 | $10.48 | $11.09 | 1,896,600 | — | — |
| 2016-09-09 | $10.09 | $10.68 | 2,496,800 | — | — |
| 2016-09-08 | $10.28 | $10.88 | 1,314,600 | — | — |
| 2016-09-07 | $10.16 | $10.75 | 1,022,000 | — | — |
| 2016-09-06 | $10.07 | $10.65 | 1,765,600 | — | — |
| 2016-09-02 | $10.37 | $10.97 | 1,231,300 | — | — |
| 2016-09-01 | $10.27 | $10.87 | 2,224,800 | — | — |
| 2016-08-31 | $10.50 | $11.11 | 3,135,400 | — | — |
| 2016-08-30 | $10.28 | $10.88 | 2,197,400 | — | — |
| 2016-08-29 | $10.09 | $10.68 | 1,597,400 | — | — |
| 2016-08-26 | $9.91 | $10.49 | 1,800,600 | — | — |
| 2016-08-25 | $9.86 | $10.43 | 1,588,300 | — | — |
| 2016-08-24 | $9.95 | $10.53 | 2,378,000 | — | — |
| 2016-08-23 | $10.22 | $10.81 | 1,659,100 | — | — |
| 2016-08-22 | $10.23 | $10.82 | 2,711,700 | — | — |
| 2016-08-19 | $10.11 | $10.70 | 1,616,900 | — | — |
| 2016-08-18 | $10.18 | $10.77 | 2,382,100 | — | — |
| 2016-08-17 | $10.27 | $10.87 | 1,513,500 | — | — |
| 2016-08-16 | $10.31 | $10.91 | 1,457,500 | — | — |
| 2016-08-15 | $10.58 | $11.19 | 1,496,600 | — | — |
| 2016-08-12 | $10.42 | $11.03 | 986,800 | — | — |
| 2016-08-11 | $10.43 | $11.04 | 1,266,200 | — | — |
| 2016-08-10 | $10.32 | $10.92 | 1,042,500 | — | — |
| 2016-08-09 | $10.35 | $10.95 | 1,391,500 | — | — |
| 2016-08-08 | $10.48 | $11.09 | 1,712,600 | — | — |
| 2016-08-05 | $10.43 | $10.95 | 2,758,700 | — | — |
| 2016-08-04 | $10.08 | $10.58 | 3,119,700 | — | — |
| 2016-08-03 | $9.74 | $10.23 | 2,774,800 | — | — |
| 2016-08-02 | $9.78 | $10.27 | 2,835,500 | — | — |
| 2016-08-01 | $10.10 | $10.60 | 3,954,500 | — | — |
| 2016-07-29 | $9.94 | $10.44 | 5,410,100 | — | — |
| 2016-07-28 | $11.13 | $11.69 | 3,629,900 | — | — |
| 2016-07-27 | $11.21 | $11.77 | 4,257,000 | — | — |
| 2016-07-26 | $11.30 | $11.86 | 4,895,300 | — | — |
| 2016-07-25 | $11.86 | $12.45 | 2,080,600 | — | — |
| 2016-07-22 | $11.84 | $12.43 | 1,729,800 | — | — |
| 2016-07-21 | $11.52 | $12.10 | 2,253,800 | — | — |
| 2016-07-20 | $11.96 | $12.56 | 2,567,400 | — | — |
| 2016-07-19 | $11.42 | $11.99 | 1,827,000 | — | — |
| 2016-07-18 | $11.68 | $12.26 | 1,492,800 | — | — |
| 2016-07-15 | $11.48 | $12.05 | 2,030,600 | — | — |
| 2016-07-14 | $11.25 | $11.81 | 3,509,800 | — | — |
| 2016-07-13 | $10.90 | $11.44 | 2,178,200 | — | — |
| 2016-07-12 | $10.83 | $11.37 | 4,601,500 | — | — |
| 2016-07-11 | $10.31 | $10.83 | 3,476,700 | — | — |
| 2016-07-08 | $9.73 | $10.22 | 2,445,200 | — | — |
| 2016-07-07 | $9.39 | $9.86 | 2,140,900 | — | — |
| 2016-07-06 | $9.34 | $9.81 | 2,538,000 | — | — |
| 2016-07-05 | $9.46 | $9.93 | 1,712,200 | — | — |
| 2016-07-01 | $9.76 | $10.25 | 3,028,800 | — | — |
| 2016-06-30 | $9.79 | $10.28 | 2,870,300 | — | — |
| 2016-06-29 | $9.42 | $9.89 | 2,242,300 | — | — |
| 2016-06-28 | $9.07 | $9.52 | 4,272,300 | — | — |
| 2016-06-27 | $8.85 | $9.29 | 6,157,100 | — | — |
| 2016-06-24 | $9.94 | $10.44 | 7,518,200 | — | — |
| 2016-06-23 | $10.86 | $11.40 | 2,036,400 | — | — |
| 2016-06-22 | $10.35 | $10.87 | 1,886,600 | — | — |
| 2016-06-21 | $10.40 | $10.92 | 1,963,100 | — | — |
| 2016-06-20 | $10.54 | $11.07 | 2,920,200 | — | — |
| 2016-06-17 | $10.72 | $11.26 | 4,072,400 | — | — |
| 2016-06-16 | $10.53 | $11.06 | 2,584,800 | — | — |
| 2016-06-15 | $10.30 | $10.81 | 2,481,700 | — | — |
| 2016-06-14 | $10.13 | $10.64 | 3,463,300 | — | — |
| 2016-06-13 | $10.40 | $10.92 | 3,187,900 | — | — |
| 2016-06-10 | $10.42 | $10.94 | 2,328,300 | — | — |
| 2016-06-09 | $10.90 | $11.44 | 1,968,600 | — | — |
| 2016-06-08 | $11.37 | $11.94 | 1,525,200 | — | — |
| 2016-06-07 | $11.39 | $11.96 | 1,922,700 | — | — |
| 2016-06-06 | $11.46 | $12.03 | 1,920,500 | — | — |
| 2016-06-03 | $11.23 | $11.79 | 2,569,500 | — | — |
| 2016-06-02 | $11.89 | $12.48 | 1,536,100 | — | — |
| 2016-06-01 | $11.83 | $12.42 | 2,930,400 | — | — |
| 2016-05-31 | $12.40 | $13.02 | 2,589,200 | — | — |
| 2016-05-27 | $12.35 | $12.97 | 2,081,200 | — | — |
| 2016-05-26 | $11.91 | $12.51 | 1,866,900 | — | — |
| 2016-05-25 | $11.89 | $12.48 | 3,881,800 | — | — |
| 2016-05-24 | $11.38 | $11.95 | 3,074,300 | — | — |
| 2016-05-23 | $11.00 | $11.55 | 2,139,100 | — | — |
| 2016-05-20 | $10.87 | $11.41 | 2,372,500 | — | — |
| 2016-05-19 | $10.69 | $11.22 | 2,086,400 | — | — |
| 2016-05-18 | $11.05 | $11.60 | 2,275,100 | — | — |
| 2016-05-17 | $10.53 | $11.06 | 2,146,800 | — | — |
| 2016-05-16 | $10.58 | $11.11 | 2,644,200 | — | — |
| 2016-05-13 | $10.39 | $10.91 | 2,251,000 | — | — |
| 2016-05-12 | $10.45 | $10.97 | 2,171,000 | — | — |
| 2016-05-11 | $10.69 | $11.22 | 2,400,700 | — | — |
| 2016-05-10 | $11.03 | $11.58 | 2,610,200 | — | — |
| 2016-05-09 | $10.53 | $11.06 | 2,359,900 | — | — |
| 2016-05-06 | $10.49 | $10.93 | 2,139,200 | — | — |
| 2016-05-05 | $10.53 | $10.97 | 2,260,900 | — | — |
| 2016-05-04 | $10.25 | $10.68 | 4,285,700 | — | — |
| 2016-05-03 | $10.59 | $11.03 | 2,851,700 | — | — |
| 2016-05-02 | $10.92 | $11.38 | 4,419,800 | — | — |
| 2016-04-29 | $10.89 | $11.35 | 4,749,400 | — | — |
| 2016-04-28 | $11.83 | $12.33 | 4,240,800 | — | — |
| 2016-04-27 | $12.99 | $13.54 | 2,563,900 | — | — |
| 2016-04-26 | $12.85 | $13.39 | 1,801,100 | — | — |
| 2016-04-25 | $12.57 | $13.10 | 2,205,000 | — | — |
| 2016-04-22 | $12.79 | $13.33 | 2,295,100 | — | — |
| 2016-04-21 | $12.28 | $12.80 | 1,750,200 | — | — |
| 2016-04-20 | $12.30 | $12.82 | 2,200,300 | — | — |
| 2016-04-19 | $11.91 | $12.41 | 2,087,400 | — | — |
| 2016-04-18 | $11.79 | $12.28 | 1,609,300 | — | — |
| 2016-04-15 | $11.82 | $12.32 | 2,350,700 | — | — |
| 2016-04-14 | $12.39 | $12.91 | 3,571,600 | — | — |
| 2016-04-13 | $12.04 | $12.55 | 5,280,100 | — | — |
| 2016-04-12 | $10.82 | $11.27 | 2,657,200 | — | — |
| 2016-04-11 | $10.34 | $10.77 | 1,484,200 | — | — |
| 2016-04-08 | $10.24 | $10.67 | 2,219,100 | — | — |
| 2016-04-07 | $10.24 | $10.67 | 2,620,300 | — | — |
| 2016-04-06 | $10.82 | $11.27 | 3,680,700 | — | — |
| 2016-04-05 | $10.40 | $10.84 | 4,675,400 | — | — |
| 2016-04-04 | $10.96 | $11.42 | 3,491,300 | — | — |
| 2016-04-01 | $11.17 | $11.64 | 3,615,700 | — | — |
| 2016-03-31 | $11.43 | $11.91 | 1,948,200 | — | — |
| 2016-03-30 | $11.50 | $11.98 | 3,635,200 | — | — |
| 2016-03-29 | $11.87 | $12.37 | 2,524,100 | — | — |
| 2016-03-28 | $11.32 | $11.79 | 1,683,300 | — | — |
| 2016-03-24 | $11.53 | $12.01 | 2,067,700 | — | — |
| 2016-03-23 | $11.52 | $12.00 | 2,287,600 | — | — |
| 2016-03-22 | $12.07 | $12.58 | 2,309,800 | — | — |
| 2016-03-21 | $12.53 | $13.06 | 1,486,600 | — | — |
| 2016-03-18 | $12.41 | $12.93 | 2,771,300 | — | — |
| 2016-03-17 | $12.17 | $12.68 | 2,811,000 | — | — |
| 2016-03-16 | $12.29 | $12.81 | 2,753,100 | — | — |
| 2016-03-15 | $11.98 | $12.48 | 3,369,600 | — | — |
| 2016-03-14 | $12.90 | $13.44 | 1,975,100 | — | — |
| 2016-03-11 | $12.84 | $13.38 | 1,787,700 | — | — |
| 2016-03-10 | $12.29 | $12.81 | 2,947,600 | — | — |
| 2016-03-09 | $12.87 | $13.41 | 2,198,200 | — | — |
| 2016-03-08 | $12.87 | $13.41 | 2,528,700 | — | — |
| 2016-03-07 | $13.45 | $14.01 | 3,103,300 | — | — |
| 2016-03-04 | $13.39 | $13.95 | 4,680,000 | — | — |
| 2016-03-03 | $13.22 | $13.77 | 3,506,900 | — | — |
| 2016-03-02 | $12.62 | $13.15 | 2,927,100 | — | — |
| 2016-03-01 | $12.37 | $12.89 | 2,698,600 | — | — |
| 2016-02-29 | $11.85 | $12.35 | 2,152,400 | — | — |
| 2016-02-26 | $11.91 | $12.41 | 2,261,900 | — | — |
| 2016-02-25 | $11.61 | $12.10 | 1,234,000 | — | — |
| 2016-02-24 | $11.52 | $12.00 | 2,662,100 | — | — |
| 2016-02-23 | $11.57 | $12.06 | 3,349,800 | — | — |
| 2016-02-22 | $11.70 | $12.19 | 2,334,800 | — | — |
| 2016-02-19 | $11.31 | $11.78 | 3,164,800 | — | — |
| 2016-02-18 | $11.91 | $12.41 | 2,876,500 | — | — |
| 2016-02-17 | $11.87 | $12.37 | 3,705,600 | — | — |
| 2016-02-16 | $11.16 | $11.63 | 2,561,600 | — | — |
| 2016-02-12 | $10.44 | $10.88 | 2,186,600 | — | — |
| 2016-02-11 | $10.14 | $10.48 | 3,239,500 | — | — |
| 2016-02-10 | $10.36 | $10.71 | 4,084,600 | — | — |
| 2016-02-09 | $10.43 | $10.78 | 4,949,200 | — | — |
| 2016-02-08 | $10.18 | $10.52 | 7,260,600 | — | — |
| 2016-02-05 | $10.85 | $11.22 | 4,834,100 | — | — |
| 2016-02-04 | $11.68 | $12.07 | 4,614,700 | — | — |
| 2016-02-03 | $11.17 | $11.55 | 3,975,800 | — | — |
| 2016-02-02 | $11.29 | $11.67 | 2,974,300 | — | — |
| 2016-02-01 | $12.05 | $12.46 | 3,084,700 | — | — |
| 2016-01-29 | $12.00 | $12.40 | 3,831,500 | — | — |
| 2016-01-28 | $11.31 | $11.69 | 1,969,300 | — | — |
| 2016-01-27 | $11.32 | $11.70 | 2,103,600 | — | — |
| 2016-01-26 | $11.58 | $11.97 | 3,048,400 | — | — |
| 2016-01-25 | $11.76 | $12.16 | 4,644,000 | — | — |
| 2016-01-22 | $12.57 | $12.99 | 5,374,800 | — | — |
| 2016-01-21 | $11.47 | $11.86 | 4,868,100 | — | — |
| 2016-01-20 | $10.98 | $11.35 | 6,295,400 | — | — |
| 2016-01-19 | $11.20 | $11.58 | 3,585,900 | — | — |
| 2016-01-15 | $11.39 | $11.77 | 6,711,100 | — | — |
| 2016-01-14 | $11.94 | $12.34 | 4,992,400 | — | — |
| 2016-01-13 | $11.54 | $11.93 | 5,636,200 | — | — |
| 2016-01-12 | $12.24 | $12.65 | 4,637,600 | — | — |
| 2016-01-11 | $12.25 | $12.66 | 7,288,300 | — | — |
| 2016-01-08 | $13.30 | $13.75 | 3,321,000 | — | — |
| 2016-01-07 | $13.87 | $14.34 | 5,782,300 | — | — |
| 2016-01-06 | $14.45 | $14.94 | 4,460,800 | — | — |
| 2016-01-05 | $15.21 | $15.72 | 4,276,100 | — | — |
| 2016-01-04 | $15.31 | $15.83 | 3,455,300 | — | — |