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
- 1980-10-20 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 | $14.26 | $17.77 | 10,950 | — | — |
| 2016-12-29 | $14.36 | $17.90 | 13,050 | — | — |
| 2016-12-28 | $14.49 | $18.07 | 15,750 | — | — |
| 2016-12-27 | $14.98 | $18.67 | 16,050 | — | — |
| 2016-12-23 | $15.03 | $18.73 | 17,400 | — | — |
| 2016-12-22 | $15.00 | $18.70 | 10,350 | — | — |
| 2016-12-21 | $15.17 | $18.90 | 31,350 | — | — |
| 2016-12-20 | $15.11 | $18.83 | 24,900 | — | — |
| 2016-12-19 | $14.87 | $18.54 | 16,650 | — | — |
| 2016-12-16 | $15.04 | $18.75 | 60,300 | — | — |
| 2016-12-15 | $15.36 | $19.15 | 27,150 | — | — |
| 2016-12-14 | $15.43 | $19.23 | 13,650 | — | — |
| 2016-12-13 | $15.47 | $19.28 | 13,200 | — | — |
| 2016-12-12 | $15.67 | $19.54 | 27,750 | — | — |
| 2016-12-09 | $15.79 | $19.69 | 20,550 | — | — |
| 2016-12-08 | $15.27 | $19.04 | 33,300 | — | — |
| 2016-12-07 | $15.04 | $18.75 | 12,600 | — | — |
| 2016-12-06 | $14.45 | $18.02 | 25,050 | — | — |
| 2016-12-05 | $14.78 | $18.42 | 29,700 | — | — |
| 2016-12-02 | $14.21 | $17.71 | 12,900 | — | — |
| 2016-12-01 | $14.31 | $17.83 | 20,100 | — | — |
| 2016-11-30 | $14.25 | $17.77 | 17,550 | — | — |
| 2016-11-29 | $14.35 | $17.89 | 17,850 | — | — |
| 2016-11-28 | $14.71 | $18.33 | 19,650 | — | — |
| 2016-11-25 | $14.73 | $18.36 | 9,900 | — | — |
| 2016-11-23 | $14.75 | $18.38 | 13,650 | — | — |
| 2016-11-22 | $14.57 | $18.16 | 22,800 | — | — |
| 2016-11-21 | $14.28 | $17.80 | 26,250 | — | — |
| 2016-11-18 | $14.14 | $17.62 | 30,900 | — | — |
| 2016-11-17 | $14.29 | $17.82 | 40,200 | — | — |
| 2016-11-16 | $13.99 | $17.43 | 19,200 | — | — |
| 2016-11-15 | $13.91 | $17.34 | 22,050 | — | — |
| 2016-11-14 | $14.09 | $17.55 | 35,100 | — | — |
| 2016-11-11 | $13.81 | $17.19 | 83,700 | — | — |
| 2016-11-10 | $13.10 | $16.31 | 43,950 | — | — |
| 2016-11-09 | $12.99 | $16.18 | 54,900 | — | — |
| 2016-11-08 | $12.56 | $15.64 | 30,600 | — | — |
| 2016-11-07 | $12.45 | $15.50 | 19,050 | — | — |
| 2016-11-04 | $12.09 | $15.06 | 32,550 | — | — |
| 2016-11-03 | $12.07 | $15.02 | 46,050 | — | — |
| 2016-11-02 | $12.56 | $15.64 | 30,300 | — | — |
| 2016-11-01 | $13.10 | $16.31 | 24,150 | — | — |
| 2016-10-31 | $13.19 | $16.42 | 24,150 | — | — |
| 2016-10-28 | $13.12 | $16.33 | 24,900 | — | — |
| 2016-10-27 | $13.12 | $16.33 | 25,800 | — | — |
| 2016-10-26 | $13.08 | $16.28 | 19,050 | — | — |
| 2016-10-25 | $13.17 | $16.40 | 23,100 | — | — |
| 2016-10-24 | $13.48 | $16.78 | 26,700 | — | — |
| 2016-10-21 | $13.39 | $16.67 | 34,950 | — | — |
| 2016-10-20 | $13.45 | $16.75 | 34,650 | — | — |
| 2016-10-19 | $13.60 | $16.93 | 28,800 | — | — |
| 2016-10-18 | $13.48 | $16.78 | 47,850 | — | — |
| 2016-10-17 | $13.73 | $17.10 | 67,800 | — | — |
| 2016-10-14 | $13.33 | $16.60 | 34,350 | — | — |
| 2016-10-13 | $13.21 | $16.45 | 58,800 | — | — |
| 2016-10-12 | $13.29 | $16.55 | 47,850 | — | — |
| 2016-10-11 | $13.07 | $16.28 | 41,700 | — | — |
| 2016-10-10 | $13.15 | $16.38 | 60,150 | — | — |
| 2016-10-07 | $12.98 | $16.16 | 152,250 | — | — |
| 2016-10-06 | $12.96 | $16.13 | 46,350 | — | — |
| 2016-10-05 | $12.96 | $16.13 | 71,700 | — | — |
| 2016-10-04 | $12.71 | $15.82 | 48,150 | — | — |
| 2016-10-03 | $12.97 | $16.15 | 47,250 | — | — |
| 2016-09-30 | $12.61 | $15.69 | 244,500 | — | — |
| 2016-09-29 | $12.65 | $15.74 | 68,700 | — | — |
| 2016-09-28 | $12.62 | $15.71 | 66,600 | — | — |
| 2016-09-27 | $12.43 | $15.47 | 78,300 | — | — |
| 2016-09-26 | $12.29 | $15.30 | 63,750 | — | — |
| 2016-09-23 | $12.45 | $15.50 | 49,050 | — | — |
| 2016-09-22 | $12.60 | $15.69 | 67,200 | — | — |
| 2016-09-21 | $12.70 | $15.81 | 48,000 | — | — |
| 2016-09-20 | $12.17 | $15.15 | 48,900 | — | — |
| 2016-09-19 | $12.61 | $15.70 | 46,200 | — | — |
| 2016-09-16 | $12.68 | $15.79 | 76,650 | — | — |
| 2016-09-15 | $13.17 | $16.40 | 64,350 | — | — |
| 2016-09-14 | $13.70 | $17.06 | 43,050 | — | — |
| 2016-09-13 | $14.03 | $17.47 | 45,450 | — | — |
| 2016-09-12 | $14.99 | $18.66 | 52,650 | — | — |
| 2016-09-09 | $14.93 | $18.59 | 55,200 | — | — |
| 2016-09-08 | $14.97 | $18.63 | 45,750 | — | — |
| 2016-09-07 | $14.85 | $18.49 | 44,100 | — | — |
| 2016-09-06 | $14.49 | $18.04 | 29,850 | — | — |
| 2016-09-02 | $14.64 | $18.23 | 27,450 | — | — |
| 2016-09-01 | $14.57 | $18.14 | 29,700 | — | — |
| 2016-08-31 | $15.02 | $18.70 | 57,150 | — | — |
| 2016-08-30 | $14.78 | $18.40 | 198,900 | — | — |
| 2016-08-29 | $13.94 | $17.35 | 27,000 | — | — |
| 2016-08-26 | $13.77 | $17.14 | 12,150 | — | — |
| 2016-08-25 | $13.79 | $17.17 | 25,800 | — | — |
| 2016-08-24 | $13.63 | $16.97 | 27,150 | — | — |
| 2016-08-23 | $13.94 | $17.35 | 33,450 | — | — |
| 2016-08-22 | $13.55 | $16.87 | 35,700 | — | — |
| 2016-08-19 | $13.87 | $17.27 | 40,200 | — | — |
| 2016-08-18 | $14.04 | $17.48 | 31,800 | — | — |
| 2016-08-17 | $14.37 | $17.89 | 23,400 | — | — |
| 2016-08-16 | $14.42 | $17.95 | 28,650 | — | — |
| 2016-08-15 | $15.06 | $18.73 | 39,750 | — | — |
| 2016-08-12 | $14.25 | $17.73 | 47,100 | — | — |
| 2016-08-11 | $14.63 | $18.19 | 47,550 | — | — |
| 2016-08-10 | $13.82 | $17.19 | 23,850 | — | — |
| 2016-08-09 | $14.17 | $17.62 | 36,000 | — | — |
| 2016-08-08 | $14.57 | $18.11 | 56,850 | — | — |
| 2016-08-05 | $14.58 | $18.13 | 45,600 | — | — |
| 2016-08-04 | $13.86 | $17.24 | 64,650 | — | — |
| 2016-08-03 | $15.00 | $18.65 | 25,500 | — | — |
| 2016-08-02 | $14.97 | $18.62 | 63,300 | — | — |
| 2016-08-01 | $15.33 | $19.07 | 45,450 | — | — |
| 2016-07-29 | $15.08 | $18.75 | 42,750 | — | — |
| 2016-07-28 | $15.07 | $18.74 | 36,600 | — | — |
| 2016-07-27 | $15.58 | $19.38 | 26,400 | — | — |
| 2016-07-26 | $15.23 | $18.94 | 28,200 | — | — |
| 2016-07-25 | $15.09 | $18.77 | 46,350 | — | — |
| 2016-07-22 | $15.17 | $18.86 | 24,750 | — | — |
| 2016-07-21 | $14.98 | $18.63 | 31,200 | — | — |
| 2016-07-20 | $15.56 | $19.35 | 27,000 | — | — |
| 2016-07-19 | $15.13 | $18.82 | 37,500 | — | — |
| 2016-07-18 | $14.93 | $18.57 | 54,450 | — | — |
| 2016-07-15 | $15.22 | $18.93 | 44,550 | — | — |
| 2016-07-14 | $15.34 | $19.08 | 40,350 | — | — |
| 2016-07-13 | $15.56 | $19.35 | 51,600 | — | — |
| 2016-07-12 | $15.83 | $19.68 | 51,600 | — | — |
| 2016-07-11 | $15.42 | $19.18 | 42,150 | — | — |
| 2016-07-08 | $14.70 | $18.28 | 47,700 | — | — |
| 2016-07-07 | $14.27 | $17.74 | 29,100 | — | — |
| 2016-07-06 | $14.26 | $17.73 | 38,100 | — | — |
| 2016-07-05 | $14.19 | $17.64 | 62,250 | — | — |
| 2016-07-01 | $14.84 | $18.45 | 81,900 | — | — |
| 2016-06-30 | $15.51 | $19.28 | 184,200 | — | — |
| 2016-06-29 | $15.61 | $19.42 | 66,450 | — | — |
| 2016-06-28 | $15.03 | $18.69 | 49,500 | — | — |
| 2016-06-27 | $14.59 | $18.14 | 99,300 | — | — |
| 2016-06-24 | $14.17 | $17.62 | 126,900 | — | — |
| 2016-06-23 | $14.77 | $18.37 | 46,650 | — | — |
| 2016-06-22 | $14.59 | $18.15 | 58,650 | — | — |
| 2016-06-21 | $14.83 | $18.44 | 52,950 | — | — |
| 2016-06-20 | $15.11 | $18.79 | 61,050 | — | — |
| 2016-06-17 | $14.39 | $17.90 | 94,950 | — | — |
| 2016-06-16 | $14.73 | $18.31 | 49,200 | — | — |
| 2016-06-15 | $14.63 | $18.20 | 56,100 | — | — |
| 2016-06-14 | $14.91 | $18.54 | 32,250 | — | — |
| 2016-06-13 | $14.84 | $18.45 | 51,300 | — | — |
| 2016-06-10 | $15.32 | $19.05 | 58,350 | — | — |
| 2016-06-09 | $15.45 | $19.21 | 41,700 | — | — |
| 2016-06-08 | $15.73 | $19.56 | 66,750 | — | — |
| 2016-06-07 | $15.78 | $19.62 | 63,750 | — | — |
| 2016-06-06 | $16.08 | $20.00 | 70,950 | — | — |
| 2016-06-03 | $15.27 | $18.99 | 75,600 | — | — |
| 2016-06-02 | $15.76 | $19.60 | 57,450 | — | — |
| 2016-06-01 | $15.19 | $18.89 | 75,600 | — | — |
| 2016-05-31 | $15.19 | $18.89 | 95,250 | — | — |
| 2016-05-27 | $14.86 | $18.48 | 31,650 | — | — |
| 2016-05-26 | $14.87 | $18.49 | 55,350 | — | — |
| 2016-05-25 | $14.61 | $18.17 | 57,750 | — | — |
| 2016-05-24 | $14.96 | $18.60 | 71,250 | — | — |
| 2016-05-23 | $14.67 | $18.25 | 59,850 | — | — |
| 2016-05-20 | $14.37 | $17.87 | 48,750 | — | — |
| 2016-05-19 | $13.97 | $17.38 | 81,600 | — | — |
| 2016-05-18 | $14.67 | $18.24 | 84,300 | — | — |
| 2016-05-17 | $14.85 | $18.46 | 117,750 | — | — |
| 2016-05-16 | $14.91 | $18.53 | 51,900 | — | — |
| 2016-05-13 | $14.81 | $18.40 | 65,250 | — | — |
| 2016-05-12 | $15.38 | $19.11 | 119,400 | — | — |
| 2016-05-11 | $15.40 | $19.13 | 123,450 | — | — |
| 2016-05-10 | $15.02 | $18.66 | 75,600 | — | — |
| 2016-05-09 | $15.17 | $18.84 | 70,200 | — | — |
| 2016-05-06 | $15.13 | $18.80 | 74,850 | — | — |
| 2016-05-05 | $15.19 | $18.87 | 332,700 | — | — |
| 2016-05-04 | $14.26 | $17.71 | 99,600 | — | — |
| 2016-05-03 | $14.11 | $17.53 | 90,600 | — | — |
| 2016-05-02 | $14.81 | $18.40 | 93,150 | — | — |
| 2016-04-29 | $14.37 | $17.85 | 93,900 | — | — |
| 2016-04-28 | $14.13 | $17.56 | 64,800 | — | — |
| 2016-04-27 | $14.11 | $17.52 | 53,400 | — | — |
| 2016-04-26 | $14.01 | $17.40 | 67,200 | — | — |
| 2016-04-25 | $13.97 | $17.35 | 150,450 | — | — |
| 2016-04-22 | $14.09 | $17.50 | 145,650 | — | — |
| 2016-04-21 | $13.12 | $16.30 | 132,000 | — | — |
| 2016-04-20 | $12.07 | $14.99 | 57,150 | — | — |
| 2016-04-19 | $11.96 | $14.86 | 29,700 | — | — |
| 2016-04-18 | $11.90 | $14.78 | 66,150 | — | — |
| 2016-04-15 | $12.04 | $14.96 | 27,450 | — | — |
| 2016-04-14 | $12.33 | $15.32 | 41,100 | — | — |
| 2016-04-13 | $12.50 | $15.53 | 52,800 | — | — |
| 2016-04-12 | $12.13 | $15.06 | 43,800 | — | — |
| 2016-04-11 | $11.83 | $14.69 | 123,750 | — | — |
| 2016-04-08 | $11.50 | $14.29 | 82,500 | — | — |
| 2016-04-07 | $11.35 | $14.09 | 49,950 | — | — |
| 2016-04-06 | $11.75 | $14.60 | 59,850 | — | — |
| 2016-04-05 | $11.69 | $14.53 | 94,800 | — | — |
| 2016-04-04 | $11.97 | $14.87 | 96,900 | — | — |
| 2016-04-01 | $12.51 | $15.54 | 100,950 | — | — |
| 2016-03-31 | $12.00 | $14.91 | 242,250 | — | — |
| 2016-03-30 | $11.35 | $14.09 | 173,400 | — | — |
| 2016-03-29 | $11.95 | $14.84 | 143,100 | — | — |
| 2016-03-28 | $11.38 | $14.14 | 142,050 | — | — |
| 2016-03-24 | $11.65 | $14.48 | 54,450 | — | — |
| 2016-03-23 | $11.51 | $14.30 | 124,350 | — | — |
| 2016-03-22 | $11.75 | $14.60 | 135,900 | — | — |
| 2016-03-21 | $12.08 | $15.01 | 131,400 | — | — |
| 2016-03-18 | $12.26 | $15.23 | 106,950 | — | — |
| 2016-03-17 | $11.91 | $14.79 | 82,650 | — | — |
| 2016-03-16 | $11.68 | $14.51 | 109,200 | — | — |
| 2016-03-15 | $11.25 | $13.98 | 129,450 | — | — |
| 2016-03-14 | $11.89 | $14.77 | 109,950 | — | — |
| 2016-03-11 | $12.50 | $15.51 | 109,650 | — | — |
| 2016-03-10 | $11.54 | $14.32 | 470,700 | — | — |
| 2016-03-09 | $13.63 | $16.90 | 117,450 | — | — |
| 2016-03-08 | $13.45 | $16.68 | 152,100 | — | — |
| 2016-03-07 | $14.40 | $17.86 | 51,600 | — | — |
| 2016-03-04 | $13.99 | $17.35 | 89,700 | — | — |
| 2016-03-03 | $13.82 | $17.14 | 67,050 | — | — |
| 2016-03-02 | $13.21 | $16.38 | 46,200 | — | — |
| 2016-03-01 | $12.79 | $15.86 | 82,800 | — | — |
| 2016-02-29 | $12.31 | $15.27 | 50,850 | — | — |
| 2016-02-26 | $12.50 | $15.51 | 75,450 | — | — |
| 2016-02-25 | $12.25 | $15.19 | 32,250 | — | — |
| 2016-02-24 | $12.47 | $15.47 | 101,850 | — | — |
| 2016-02-23 | $12.10 | $15.01 | 131,400 | — | — |
| 2016-02-22 | $12.29 | $15.24 | 135,900 | — | — |
| 2016-02-19 | $12.17 | $15.10 | 91,950 | — | — |
| 2016-02-18 | $12.05 | $14.95 | 144,000 | — | — |
| 2016-02-17 | $11.81 | $14.65 | 79,950 | — | — |
| 2016-02-16 | $11.31 | $14.03 | 131,100 | — | — |
| 2016-02-12 | $11.25 | $13.96 | 78,750 | — | — |
| 2016-02-11 | $11.03 | $13.68 | 90,900 | — | — |
| 2016-02-10 | $11.08 | $13.75 | 87,450 | — | — |
| 2016-02-09 | $10.95 | $13.59 | 86,400 | — | — |
| 2016-02-08 | $10.59 | $13.14 | 235,200 | — | — |
| 2016-02-05 | $11.37 | $14.10 | 113,550 | — | — |
| 2016-02-04 | $11.95 | $14.83 | 82,350 | — | — |
| 2016-02-03 | $11.45 | $14.21 | 122,250 | — | — |
| 2016-02-02 | $11.49 | $14.26 | 105,150 | — | — |
| 2016-02-01 | $12.28 | $15.23 | 165,150 | — | — |
| 2016-01-29 | $13.03 | $16.16 | 106,950 | — | — |
| 2016-01-28 | $12.85 | $15.94 | 173,100 | — | — |
| 2016-01-27 | $13.06 | $16.20 | 91,650 | — | — |
| 2016-01-26 | $13.17 | $16.34 | 191,100 | — | — |
| 2016-01-25 | $12.84 | $15.93 | 138,750 | — | — |
| 2016-01-22 | $12.89 | $15.99 | 138,150 | — | — |
| 2016-01-21 | $12.65 | $15.70 | 121,200 | — | — |
| 2016-01-20 | $13.13 | $16.29 | 186,000 | — | — |
| 2016-01-19 | $12.36 | $15.33 | 126,150 | — | — |
| 2016-01-15 | $13.12 | $16.28 | 246,150 | — | — |
| 2016-01-14 | $13.59 | $16.86 | 149,850 | — | — |
| 2016-01-13 | $12.82 | $15.90 | 232,950 | — | — |
| 2016-01-12 | $13.44 | $16.67 | 152,400 | — | — |
| 2016-01-11 | $13.31 | $16.52 | 200,550 | — | — |
| 2016-01-08 | $14.10 | $17.49 | 154,950 | — | — |
| 2016-01-07 | $14.63 | $18.15 | 322,800 | — | — |
| 2016-01-06 | $15.99 | $19.84 | 293,700 | — | — |
| 2016-01-05 | $16.37 | $20.31 | 387,600 | — | — |
| 2016-01-04 | $16.65 | $20.65 | 297,000 | — | — |