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
- 2003-10-07 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 | $14.93 | $14.93 | 1,916,994 | — | — |
| 2016-12-29 | $15.04 | $15.04 | 2,383,665 | — | — |
| 2016-12-28 | $15.05 | $15.05 | 1,632,481 | — | — |
| 2016-12-27 | $15.24 | $15.24 | 1,179,110 | — | — |
| 2016-12-23 | $15.21 | $15.21 | 1,223,349 | — | — |
| 2016-12-22 | $15.17 | $15.17 | 1,848,757 | — | — |
| 2016-12-21 | $15.38 | $15.38 | 2,760,125 | — | — |
| 2016-12-20 | $15.54 | $15.54 | 4,030,025 | — | — |
| 2016-12-19 | $15.20 | $15.20 | 6,103,733 | — | — |
| 2016-12-16 | $15.71 | $15.71 | 9,415,825 | — | — |
| 2016-12-15 | $16.48 | $16.48 | 5,795,799 | — | — |
| 2016-12-14 | $16.56 | $16.56 | 3,893,262 | — | — |
| 2016-12-13 | $16.46 | $16.46 | 2,937,078 | — | — |
| 2016-12-12 | $16.28 | $16.28 | 3,765,462 | — | — |
| 2016-12-09 | $16.68 | $16.68 | 4,759,524 | — | — |
| 2016-12-08 | $17.07 | $17.07 | 4,896,865 | — | — |
| 2016-12-07 | $16.63 | $16.63 | 6,280,975 | — | — |
| 2016-12-06 | $15.83 | $15.83 | 3,429,482 | — | — |
| 2016-12-05 | $15.48 | $15.48 | 3,062,565 | — | — |
| 2016-12-02 | $15.55 | $15.55 | 2,190,809 | — | — |
| 2016-12-01 | $15.53 | $15.53 | 3,927,959 | — | — |
| 2016-11-30 | $15.40 | $15.40 | 3,726,429 | — | — |
| 2016-11-29 | $15.30 | $15.30 | 3,068,347 | — | — |
| 2016-11-28 | $15.27 | $15.27 | 4,137,585 | — | — |
| 2016-11-25 | $15.66 | $15.66 | 2,334,222 | — | — |
| 2016-11-23 | $15.75 | $15.75 | 8,278,350 | — | — |
| 2016-11-22 | $14.72 | $14.72 | 2,365,160 | — | — |
| 2016-11-21 | $14.61 | $14.61 | 3,500,322 | — | — |
| 2016-11-18 | $14.61 | $14.61 | 4,061,541 | — | — |
| 2016-11-17 | $14.65 | $14.65 | 4,862,457 | — | — |
| 2016-11-16 | $14.53 | $14.53 | 5,529,213 | — | — |
| 2016-11-15 | $14.51 | $14.51 | 6,313,070 | — | — |
| 2016-11-14 | $14.29 | $14.29 | 7,266,362 | — | — |
| 2016-11-11 | $13.86 | $13.86 | 5,661,928 | — | — |
| 2016-11-10 | $13.72 | $13.72 | 11,031,536 | — | — |
| 2016-11-09 | $12.78 | $12.78 | 5,521,984 | — | — |
| 2016-11-08 | $12.72 | $12.72 | 3,275,371 | — | — |
| 2016-11-07 | $12.65 | $12.65 | 6,112,696 | — | — |
| 2016-11-04 | $11.99 | $11.99 | 4,616,111 | — | — |
| 2016-11-03 | $11.99 | $11.99 | 13,574,517 | — | — |
| 2016-11-02 | $11.27 | $11.27 | 9,741,396 | — | — |
| 2016-11-01 | $11.13 | $11.13 | 5,984,318 | — | — |
| 2016-10-31 | $11.39 | $11.39 | 3,610,484 | — | — |
| 2016-10-28 | $11.39 | $11.39 | 5,768,620 | — | — |
| 2016-10-27 | $11.80 | $11.80 | 3,147,572 | — | — |
| 2016-10-26 | $11.91 | $11.91 | 2,923,778 | — | — |
| 2016-10-25 | $11.85 | $11.85 | 1,871,021 | — | — |
| 2016-10-24 | $11.88 | $11.88 | 1,864,371 | — | — |
| 2016-10-21 | $11.81 | $11.81 | 2,418,940 | — | — |
| 2016-10-20 | $11.92 | $11.92 | 1,668,334 | — | — |
| 2016-10-19 | $11.95 | $11.95 | 1,661,106 | — | — |
| 2016-10-18 | $11.92 | $11.92 | 2,315,139 | — | — |
| 2016-10-17 | $11.76 | $11.76 | 4,197,437 | — | — |
| 2016-10-14 | $11.83 | $11.83 | 2,898,333 | — | — |
| 2016-10-13 | $12.04 | $12.04 | 3,637,952 | — | — |
| 2016-10-12 | $12.57 | $12.57 | 3,713,706 | — | — |
| 2016-10-11 | $12.65 | $12.65 | 3,706,478 | — | — |
| 2016-10-10 | $12.92 | $12.92 | 3,368,185 | — | — |
| 2016-10-07 | $12.66 | $12.66 | 1,955,450 | — | — |
| 2016-10-06 | $12.67 | $12.67 | 1,691,176 | — | — |
| 2016-10-05 | $12.82 | $12.82 | 3,219,278 | — | — |
| 2016-10-04 | $12.59 | $12.59 | 3,098,129 | — | — |
| 2016-10-03 | $12.61 | $12.61 | 2,039,300 | — | — |
| 2016-09-30 | $12.68 | $12.68 | 3,410,399 | — | — |
| 2016-09-29 | $12.54 | $12.54 | 2,149,751 | — | — |
| 2016-09-28 | $12.70 | $12.70 | 2,825,759 | — | — |
| 2016-09-27 | $12.40 | $12.40 | 1,664,865 | — | — |
| 2016-09-26 | $12.14 | $12.14 | 1,873,334 | — | — |
| 2016-09-23 | $12.22 | $12.22 | 1,911,790 | — | — |
| 2016-09-22 | $12.45 | $12.45 | 3,618,869 | — | — |
| 2016-09-21 | $12.35 | $12.35 | 5,758,500 | — | — |
| 2016-09-20 | $11.87 | $11.87 | 3,571,161 | — | — |
| 2016-09-19 | $12.04 | $12.04 | 2,700,851 | — | — |
| 2016-09-16 | $11.94 | $11.94 | 5,570,271 | — | — |
| 2016-09-15 | $11.93 | $11.93 | 4,499,587 | — | — |
| 2016-09-14 | $11.50 | $11.50 | 3,814,038 | — | — |
| 2016-09-13 | $11.34 | $11.34 | 3,314,694 | — | — |
| 2016-09-12 | $11.75 | $11.75 | 3,935,187 | — | — |
| 2016-09-09 | $11.40 | $11.40 | 6,592,957 | — | — |
| 2016-09-08 | $12.43 | $12.43 | 2,444,963 | — | — |
| 2016-09-07 | $12.28 | $12.28 | 2,356,197 | — | — |
| 2016-09-06 | $12.29 | $12.29 | 2,121,127 | — | — |
| 2016-09-02 | $12.37 | $12.37 | 2,863,058 | — | — |
| 2016-09-01 | $12.43 | $12.43 | 3,212,917 | — | — |
| 2016-08-31 | $12.38 | $12.38 | 2,972,642 | — | — |
| 2016-08-30 | $12.51 | $12.51 | 2,322,657 | — | — |
| 2016-08-29 | $12.47 | $12.47 | 3,887,768 | — | — |
| 2016-08-26 | $12.49 | $12.49 | 3,721,224 | — | — |
| 2016-08-25 | $12.45 | $12.45 | 3,748,114 | — | — |
| 2016-08-24 | $12.67 | $12.67 | 3,491,358 | — | — |
| 2016-08-23 | $12.87 | $12.87 | 4,310,201 | — | — |
| 2016-08-22 | $12.61 | $12.61 | 4,005,159 | — | — |
| 2016-08-19 | $12.75 | $12.75 | 5,744,332 | — | — |
| 2016-08-18 | $12.45 | $12.45 | 3,975,088 | — | — |
| 2016-08-17 | $12.45 | $12.45 | 4,274,059 | — | — |
| 2016-08-16 | $12.41 | $12.41 | 3,091,189 | — | — |
| 2016-08-15 | $12.58 | $12.58 | 6,153,754 | — | — |
| 2016-08-12 | $12.52 | $12.52 | 3,381,774 | — | — |
| 2016-08-11 | $12.59 | $12.59 | 4,599,919 | — | — |
| 2016-08-10 | $12.44 | $12.44 | 5,016,858 | — | — |
| 2016-08-09 | $12.72 | $12.72 | 8,034,606 | — | — |
| 2016-08-08 | $12.80 | $12.80 | 8,500,409 | — | — |
| 2016-08-05 | $12.72 | $12.72 | 15,627,406 | — | — |
| 2016-08-04 | $11.41 | $11.41 | 27,445,690 | — | — |
| 2016-08-03 | $10.01 | $10.01 | 4,189,052 | — | — |
| 2016-08-02 | $9.92 | $9.92 | 3,888,058 | — | — |
| 2016-08-01 | $10.18 | $10.18 | 4,774,559 | — | — |
| 2016-07-29 | $10.24 | $10.24 | 2,972,064 | — | — |
| 2016-07-28 | $10.15 | $10.15 | 2,258,757 | — | — |
| 2016-07-27 | $10.09 | $10.09 | 2,432,530 | — | — |
| 2016-07-26 | $10.06 | $10.06 | 3,384,377 | — | — |
| 2016-07-25 | $9.79 | $9.79 | 2,294,610 | — | — |
| 2016-07-22 | $9.94 | $9.94 | 2,649,673 | — | — |
| 2016-07-21 | $9.72 | $9.72 | 4,881,251 | — | — |
| 2016-07-20 | $9.60 | $9.60 | 5,754,452 | — | — |
| 2016-07-19 | $9.38 | $9.38 | 3,874,179 | — | — |
| 2016-07-18 | $9.27 | $9.27 | 7,635,593 | — | — |
| 2016-07-15 | $8.76 | $8.76 | 4,321,477 | — | — |
| 2016-07-14 | $9.11 | $9.11 | 5,510,997 | — | — |
| 2016-07-13 | $9.45 | $9.45 | 3,264,384 | — | — |
| 2016-07-12 | $9.40 | $9.40 | 3,726,718 | — | — |
| 2016-07-11 | $9.03 | $9.03 | 4,309,044 | — | — |
| 2016-07-08 | $8.65 | $8.65 | 6,017,569 | — | — |
| 2016-07-07 | $8.45 | $8.45 | 5,199,883 | — | — |
| 2016-07-06 | $8.82 | $8.82 | 3,796,689 | — | — |
| 2016-07-05 | $9.03 | $9.03 | 3,487,021 | — | — |
| 2016-07-01 | $9.30 | $9.30 | 3,460,131 | — | — |
| 2016-06-30 | $9.08 | $9.08 | 3,192,677 | — | — |
| 2016-06-29 | $8.75 | $8.75 | 4,224,037 | — | — |
| 2016-06-28 | $8.42 | $8.42 | 3,722,381 | — | — |
| 2016-06-27 | $8.06 | $8.06 | 10,126,529 | — | — |
| 2016-06-24 | $8.51 | $8.51 | 25,387,596 | — | — |
| 2016-06-23 | $9.83 | $9.83 | 2,758,101 | — | — |
| 2016-06-22 | $9.32 | $9.32 | 2,831,831 | — | — |
| 2016-06-21 | $9.22 | $9.22 | 4,235,892 | — | — |
| 2016-06-20 | $9.74 | $9.74 | 3,411,267 | — | — |
| 2016-06-17 | $9.33 | $9.33 | 3,864,348 | — | — |
| 2016-06-16 | $9.22 | $9.22 | 3,639,976 | — | — |
| 2016-06-15 | $9.52 | $9.52 | 2,365,160 | — | — |
| 2016-06-14 | $9.42 | $9.42 | 7,209,402 | — | — |
| 2016-06-13 | $9.93 | $9.93 | 3,254,842 | — | — |
| 2016-06-10 | $10.02 | $10.02 | 3,406,062 | — | — |
| 2016-06-09 | $10.36 | $10.36 | 2,333,066 | — | — |
| 2016-06-08 | $10.39 | $10.39 | 2,651,408 | — | — |
| 2016-06-07 | $10.15 | $10.15 | 1,781,677 | — | — |
| 2016-06-06 | $10.11 | $10.11 | 2,164,208 | — | — |
| 2016-06-03 | $9.72 | $9.72 | 2,144,258 | — | — |
| 2016-06-02 | $9.78 | $9.78 | 2,179,244 | — | — |
| 2016-06-01 | $9.85 | $9.85 | 3,796,689 | — | — |
| 2016-05-31 | $10.12 | $10.12 | 2,025,132 | — | — |
| 2016-05-27 | $10.15 | $10.15 | 1,465,069 | — | — |
| 2016-05-26 | $10.03 | $10.03 | 1,684,815 | — | — |
| 2016-05-25 | $10.11 | $10.11 | 2,941,126 | — | — |
| 2016-05-24 | $9.70 | $9.70 | 4,376,414 | — | — |
| 2016-05-23 | $9.24 | $9.24 | 3,593,424 | — | — |
| 2016-05-20 | $9.37 | $9.37 | 5,134,827 | — | — |
| 2016-05-19 | $8.98 | $8.98 | 3,134,849 | — | — |
| 2016-05-18 | $8.92 | $8.92 | 3,952,825 | — | — |
| 2016-05-17 | $8.91 | $8.91 | 4,274,926 | — | — |
| 2016-05-16 | $8.91 | $8.91 | 3,729,031 | — | — |
| 2016-05-13 | $8.99 | $8.99 | 6,717,576 | — | — |
| 2016-05-12 | $9.40 | $9.40 | 2,669,913 | — | — |
| 2016-05-11 | $9.60 | $9.60 | 2,643,312 | — | — |
| 2016-05-10 | $9.61 | $9.61 | 3,539,355 | — | — |
| 2016-05-09 | $9.21 | $9.21 | 3,196,147 | — | — |
| 2016-05-06 | $9.17 | $9.17 | 4,413,424 | — | — |
| 2016-05-05 | $9.04 | $9.04 | 8,068,724 | — | — |
| 2016-05-04 | $9.59 | $9.59 | 9,174,393 | — | — |
| 2016-05-03 | $10.36 | $10.36 | 3,025,266 | — | — |
| 2016-05-02 | $10.73 | $10.73 | 3,193,834 | — | — |
| 2016-04-29 | $10.42 | $10.42 | 3,103,911 | — | — |
| 2016-04-28 | $10.76 | $10.76 | 4,198,882 | — | — |
| 2016-04-27 | $11.30 | $11.30 | 4,770,222 | — | — |
| 2016-04-26 | $11.32 | $11.32 | 3,469,095 | — | — |
| 2016-04-25 | $10.98 | $10.98 | 2,377,882 | — | — |
| 2016-04-22 | $11.65 | $11.65 | 2,195,146 | — | — |
| 2016-04-21 | $11.35 | $11.35 | 2,841,662 | — | — |
| 2016-04-20 | $11.64 | $11.64 | 3,332,042 | — | — |
| 2016-04-19 | $11.72 | $11.72 | 2,621,049 | — | — |
| 2016-04-18 | $11.34 | $11.34 | 4,605,123 | — | — |
| 2016-04-15 | $11.16 | $11.16 | 2,209,892 | — | — |
| 2016-04-14 | $11.17 | $11.17 | 2,505,682 | — | — |
| 2016-04-13 | $11.02 | $11.02 | 2,673,383 | — | — |
| 2016-04-12 | $10.44 | $10.44 | 4,700,250 | — | — |
| 2016-04-11 | $10.01 | $10.01 | 2,355,330 | — | — |
| 2016-04-08 | $9.86 | $9.86 | 2,608,616 | — | — |
| 2016-04-07 | $9.88 | $9.88 | 4,500,744 | — | — |
| 2016-04-06 | $10.11 | $10.11 | 2,631,169 | — | — |
| 2016-04-05 | $10.15 | $10.15 | 3,243,566 | — | — |
| 2016-04-04 | $10.24 | $10.24 | 2,390,894 | — | — |
| 2016-04-01 | $10.36 | $10.36 | 3,748,692 | — | — |
| 2016-03-31 | $10.62 | $10.62 | 2,292,586 | — | — |
| 2016-03-30 | $10.70 | $10.70 | 2,920,308 | — | — |
| 2016-03-29 | $10.77 | $10.77 | 5,442,760 | — | — |
| 2016-03-28 | $10.76 | $10.76 | 3,052,734 | — | — |
| 2016-03-24 | $11.07 | $11.07 | 2,483,707 | — | — |
| 2016-03-23 | $10.73 | $10.73 | 2,200,929 | — | — |
| 2016-03-22 | $10.78 | $10.78 | 2,054,914 | — | — |
| 2016-03-21 | $10.76 | $10.76 | 2,628,855 | — | — |
| 2016-03-18 | $10.99 | $10.99 | 3,977,691 | — | — |
| 2016-03-17 | $10.73 | $10.73 | 5,397,076 | — | — |
| 2016-03-16 | $10.09 | $10.09 | 3,819,821 | — | — |
| 2016-03-15 | $9.68 | $9.68 | 3,707,345 | — | — |
| 2016-03-14 | $9.73 | $9.73 | 3,375,124 | — | — |
| 2016-03-11 | $9.47 | $9.47 | 2,761,281 | — | — |
| 2016-03-10 | $9.03 | $9.03 | 2,043,348 | — | — |
| 2016-03-09 | $8.91 | $8.91 | 3,103,333 | — | — |
| 2016-03-08 | $8.71 | $8.71 | 3,899,334 | — | — |
| 2016-03-07 | $9.14 | $9.14 | 6,854,628 | — | — |
| 2016-03-04 | $8.44 | $8.44 | 4,258,734 | — | — |
| 2016-03-03 | $8.46 | $8.46 | 2,596,183 | — | — |
| 2016-03-02 | $8.39 | $8.39 | 3,009,941 | — | — |
| 2016-03-01 | $8.55 | $8.55 | 3,691,443 | — | — |
| 2016-02-29 | $8.56 | $8.56 | 4,838,459 | — | — |
| 2016-02-26 | $8.65 | $8.65 | 6,184,113 | — | — |
| 2016-02-25 | $8.93 | $8.93 | 14,758,253 | — | — |
| 2016-02-24 | $9.53 | $9.53 | 6,961,898 | — | — |
| 2016-02-23 | $9.27 | $9.27 | 2,898,912 | — | — |
| 2016-02-22 | $9.41 | $9.41 | 4,008,050 | — | — |
| 2016-02-19 | $9.00 | $9.00 | 2,909,032 | — | — |
| 2016-02-18 | $9.13 | $9.13 | 2,988,256 | — | — |
| 2016-02-17 | $8.95 | $8.95 | 3,682,769 | — | — |
| 2016-02-16 | $8.63 | $8.63 | 2,974,955 | — | — |
| 2016-02-12 | $8.02 | $8.02 | 3,813,170 | — | — |
| 2016-02-11 | $7.77 | $7.77 | 3,612,797 | — | — |
| 2016-02-10 | $7.75 | $7.75 | 2,806,098 | — | — |
| 2016-02-09 | $7.93 | $7.93 | 4,352,126 | — | — |
| 2016-02-08 | $8.23 | $8.23 | 3,072,395 | — | — |
| 2016-02-05 | $8.37 | $8.37 | 5,804,184 | — | — |
| 2016-02-04 | $8.05 | $8.05 | 6,676,807 | — | — |
| 2016-02-03 | $7.54 | $7.54 | 3,769,221 | — | — |
| 2016-02-02 | $7.25 | $7.25 | 4,374,679 | — | — |
| 2016-02-01 | $7.89 | $7.89 | 2,430,217 | — | — |
| 2016-01-29 | $7.90 | $7.90 | 3,107,381 | — | — |
| 2016-01-28 | $7.32 | $7.32 | 2,281,599 | — | — |
| 2016-01-27 | $7.49 | $7.49 | 2,318,320 | — | — |
| 2016-01-26 | $7.72 | $7.72 | 4,276,661 | — | — |
| 2016-01-25 | $7.31 | $7.31 | 2,979,003 | — | — |
| 2016-01-22 | $7.38 | $7.38 | 3,495,695 | — | — |
| 2016-01-21 | $7.11 | $7.11 | 5,851,314 | — | — |
| 2016-01-20 | $6.76 | $6.76 | 8,359,309 | — | — |
| 2016-01-19 | $6.91 | $6.91 | 7,360,911 | — | — |
| 2016-01-15 | $7.42 | $7.42 | 9,850,112 | — | — |
| 2016-01-14 | $7.21 | $7.21 | 9,098,639 | — | — |
| 2016-01-13 | $7.26 | $7.26 | 4,897,732 | — | — |
| 2016-01-12 | $7.94 | $7.94 | 6,177,463 | — | — |
| 2016-01-11 | $7.81 | $7.81 | 5,163,162 | — | — |
| 2016-01-08 | $8.04 | $8.04 | 4,158,403 | — | — |
| 2016-01-07 | $8.05 | $8.05 | 4,912,189 | — | — |
| 2016-01-06 | $8.60 | $8.60 | 4,098,262 | — | — |
| 2016-01-05 | $9.09 | $9.09 | 2,268,299 | — | — |
| 2016-01-04 | $9.15 | $9.15 | 3,150,752 | — | — |