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
- 1980-03-17 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 | $11.37 | $15.55 | 1,000 | — | — |
| 2016-12-29 | $11.19 | $15.30 | 8,600 | — | — |
| 2016-12-28 | $11.82 | $16.16 | 2,500 | — | — |
| 2016-12-27 | $12.49 | $17.08 | 900 | — | — |
| 2016-12-23 | $12.35 | $16.89 | 500 | — | — |
| 2016-12-22 | $12.20 | $16.68 | 4,100 | — | — |
| 2016-12-21 | $12.38 | $16.93 | 0 | — | — |
| 2016-12-20 | $12.38 | $16.93 | 1,000 | — | — |
| 2016-12-19 | $12.16 | $16.63 | 0 | — | — |
| 2016-12-16 | $12.16 | $16.63 | 0 | — | — |
| 2016-12-15 | $12.16 | $16.63 | 0 | — | — |
| 2016-12-14 | $12.16 | $16.63 | 200 | — | — |
| 2016-12-13 | $12.19 | $16.67 | 1,300 | — | — |
| 2016-12-12 | $12.20 | $16.68 | 1,200 | — | — |
| 2016-12-09 | $12.48 | $17.07 | 5,500 | — | — |
| 2016-12-08 | $12.50 | $17.09 | 1,200 | — | — |
| 2016-12-07 | $12.73 | $17.41 | 400 | — | — |
| 2016-12-06 | $12.80 | $17.50 | 400 | — | — |
| 2016-12-05 | $13.11 | $17.93 | 700 | — | — |
| 2016-12-02 | $12.25 | $16.75 | 100 | — | — |
| 2016-12-01 | $11.90 | $16.27 | 3,800 | — | — |
| 2016-11-30 | $12.17 | $16.64 | 200 | — | — |
| 2016-11-29 | $12.17 | $16.64 | 0 | — | — |
| 2016-11-28 | $12.17 | $16.64 | 4,800 | — | — |
| 2016-11-25 | $11.37 | $15.55 | 400 | — | — |
| 2016-11-23 | $11.55 | $15.80 | 3,800 | — | — |
| 2016-11-22 | $12.25 | $16.75 | 800 | — | — |
| 2016-11-21 | $12.23 | $16.73 | 0 | — | — |
| 2016-11-18 | $12.23 | $16.73 | 4,600 | — | — |
| 2016-11-17 | $12.30 | $16.82 | 5,000 | — | — |
| 2016-11-16 | $12.22 | $16.71 | 200 | — | — |
| 2016-11-15 | $11.80 | $16.14 | 300 | — | — |
| 2016-11-14 | $12.99 | $17.76 | 400 | — | — |
| 2016-11-11 | $12.67 | $17.33 | 5,500 | — | — |
| 2016-11-10 | $12.32 | $16.85 | 1,000 | — | — |
| 2016-11-09 | $12.05 | $16.48 | 0 | — | — |
| 2016-11-08 | $12.05 | $16.48 | 3,800 | — | — |
| 2016-11-07 | $11.09 | $15.17 | 1,000 | — | — |
| 2016-11-04 | $10.82 | $14.80 | 2,000 | — | — |
| 2016-11-03 | $11.30 | $15.45 | 700 | — | — |
| 2016-11-02 | $11.40 | $15.59 | 0 | — | — |
| 2016-11-01 | $11.40 | $15.59 | 0 | — | — |
| 2016-10-31 | $11.40 | $15.59 | 1,800 | — | — |
| 2016-10-28 | $11.80 | $16.14 | 400 | — | — |
| 2016-10-27 | $11.66 | $15.95 | 1,800 | — | — |
| 2016-10-26 | $12.34 | $16.88 | 900 | — | — |
| 2016-10-25 | $12.33 | $16.86 | 1,600 | — | — |
| 2016-10-24 | $12.34 | $16.88 | 1,800 | — | — |
| 2016-10-21 | $12.68 | $17.34 | 500 | — | — |
| 2016-10-20 | $12.72 | $17.40 | 700 | — | — |
| 2016-10-19 | $12.72 | $17.40 | 0 | — | — |
| 2016-10-18 | $12.72 | $17.40 | 4,500 | — | — |
| 2016-10-17 | $12.20 | $16.68 | 0 | — | — |
| 2016-10-14 | $12.20 | $16.68 | 1,400 | — | — |
| 2016-10-13 | $11.01 | $15.06 | 300 | — | — |
| 2016-10-12 | $12.20 | $16.68 | 4,000 | — | — |
| 2016-10-11 | $12.36 | $16.90 | 400 | — | — |
| 2016-10-10 | $12.11 | $16.56 | 200 | — | — |
| 2016-10-07 | $12.34 | $16.88 | 200 | — | — |
| 2016-10-06 | $12.39 | $16.94 | 0 | — | — |
| 2016-10-05 | $12.39 | $16.94 | 4,500 | — | — |
| 2016-10-04 | $12.74 | $17.42 | 7,000 | — | — |
| 2016-10-03 | $12.98 | $17.75 | 800 | — | — |
| 2016-09-30 | $12.92 | $17.67 | 2,200 | — | — |
| 2016-09-29 | $12.71 | $17.38 | 3,000 | — | — |
| 2016-09-28 | $13.15 | $17.98 | 2,200 | — | — |
| 2016-09-27 | $13.30 | $18.19 | 1,100 | — | — |
| 2016-09-26 | $13.49 | $18.45 | 4,500 | — | — |
| 2016-09-23 | $13.70 | $18.74 | 0 | — | — |
| 2016-09-22 | $13.70 | $18.74 | 0 | — | — |
| 2016-09-21 | $13.70 | $18.74 | 9,200 | — | — |
| 2016-09-20 | $13.45 | $18.39 | 1,300 | — | — |
| 2016-09-19 | $14.11 | $19.30 | 5,600 | — | — |
| 2016-09-16 | $14.50 | $19.83 | 1,900 | — | — |
| 2016-09-15 | $13.51 | $18.48 | 2,000 | — | — |
| 2016-09-14 | $13.75 | $18.80 | 6,000 | — | — |
| 2016-09-13 | $13.68 | $18.71 | 5,700 | — | — |
| 2016-09-12 | $15.20 | $20.79 | 2,000 | — | — |
| 2016-09-09 | $15.53 | $21.24 | 1,800 | — | — |
| 2016-09-08 | $15.22 | $20.81 | 2,000 | — | — |
| 2016-09-07 | $15.00 | $20.51 | 4,100 | — | — |
| 2016-09-06 | $15.15 | $20.72 | 13,700 | — | — |
| 2016-09-02 | $14.91 | $20.39 | 12,300 | — | — |
| 2016-09-01 | $15.01 | $20.53 | 1,600 | — | — |
| 2016-08-31 | $15.12 | $20.68 | 5,900 | — | — |
| 2016-08-30 | $14.82 | $20.27 | 1,000 | — | — |
| 2016-08-29 | $15.01 | $20.53 | 5,700 | — | — |
| 2016-08-26 | $15.42 | $21.09 | 3,100 | — | — |
| 2016-08-25 | $15.72 | $21.50 | 600 | — | — |
| 2016-08-24 | $15.65 | $21.40 | 2,700 | — | — |
| 2016-08-23 | $14.85 | $20.31 | 11,500 | — | — |
| 2016-08-22 | $14.46 | $19.77 | 2,400 | — | — |
| 2016-08-19 | $14.64 | $20.02 | 1,600 | — | — |
| 2016-08-18 | $14.12 | $19.31 | 0 | — | — |
| 2016-08-17 | $14.12 | $19.31 | 500 | — | — |
| 2016-08-16 | $14.05 | $19.21 | 1,500 | — | — |
| 2016-08-15 | $14.27 | $19.51 | 800 | — | — |
| 2016-08-12 | $14.39 | $19.68 | 600 | — | — |
| 2016-08-11 | $14.38 | $19.67 | 600 | — | — |
| 2016-08-10 | $14.06 | $19.23 | 100 | — | — |
| 2016-08-09 | $14.49 | $19.82 | 20,000 | — | — |
| 2016-08-08 | $13.72 | $18.76 | 2,000 | — | — |
| 2016-08-05 | $13.30 | $18.19 | 0 | — | — |
| 2016-08-04 | $13.30 | $18.19 | 2,500 | — | — |
| 2016-08-03 | $13.80 | $18.87 | 300 | — | — |
| 2016-08-02 | $13.91 | $19.02 | 300 | — | — |
| 2016-08-01 | $13.98 | $19.12 | 100 | — | — |
| 2016-07-29 | $13.64 | $18.65 | 2,500 | — | — |
| 2016-07-28 | $13.65 | $18.67 | 700 | — | — |
| 2016-07-27 | $13.80 | $18.87 | 500 | — | — |
| 2016-07-26 | $13.64 | $18.65 | 1,900 | — | — |
| 2016-07-25 | $13.80 | $18.87 | 1,800 | — | — |
| 2016-07-22 | $13.80 | $18.87 | 1,000 | — | — |
| 2016-07-21 | $13.49 | $18.45 | 1,700 | — | — |
| 2016-07-20 | $13.57 | $18.56 | 5,900 | — | — |
| 2016-07-19 | $13.26 | $18.13 | 12,700 | — | — |
| 2016-07-18 | $13.30 | $18.19 | 11,200 | — | — |
| 2016-07-15 | $13.65 | $18.67 | 1,800 | — | — |
| 2016-07-14 | $13.33 | $18.23 | 900 | — | — |
| 2016-07-13 | $13.85 | $18.94 | 0 | — | — |
| 2016-07-12 | $13.85 | $18.94 | 1,900 | — | — |
| 2016-07-11 | $13.76 | $18.82 | 600 | — | — |
| 2016-07-08 | $13.71 | $18.75 | 5,100 | — | — |
| 2016-07-07 | $13.57 | $18.56 | 7,500 | — | — |
| 2016-07-06 | $13.62 | $18.63 | 13,600 | — | — |
| 2016-07-05 | $12.70 | $17.37 | 0 | — | — |
| 2016-07-01 | $12.70 | $17.37 | 2,200 | — | — |
| 2016-06-30 | $12.66 | $17.31 | 5,400 | — | — |
| 2016-06-29 | $12.90 | $17.64 | 5,100 | — | — |
| 2016-06-28 | $12.54 | $17.15 | 0 | — | — |
| 2016-06-27 | $12.54 | $17.15 | 8,000 | — | — |
| 2016-06-24 | $12.76 | $17.45 | 12,900 | — | — |
| 2016-06-23 | $12.58 | $17.20 | 9,900 | — | — |
| 2016-06-22 | $12.53 | $17.14 | 500 | — | — |
| 2016-06-21 | $12.67 | $17.33 | 200 | — | — |
| 2016-06-20 | $12.52 | $17.12 | 5,700 | — | — |
| 2016-06-17 | $12.84 | $17.56 | 9,700 | — | — |
| 2016-06-16 | $12.55 | $17.16 | 400 | — | — |
| 2016-06-15 | $12.59 | $17.22 | 0 | — | — |
| 2016-06-14 | $12.59 | $17.22 | 2,100 | — | — |
| 2016-06-13 | $13.05 | $17.85 | 1,100 | — | — |
| 2016-06-10 | $12.52 | $17.12 | 500 | — | — |
| 2016-06-09 | $12.80 | $17.50 | 500 | — | — |
| 2016-06-08 | $12.86 | $17.59 | 2,300 | — | — |
| 2016-06-07 | $12.88 | $17.61 | 500 | — | — |
| 2016-06-06 | $12.94 | $17.70 | 1,500 | — | — |
| 2016-06-03 | $12.74 | $17.42 | 6,500 | — | — |
| 2016-06-02 | $12.79 | $17.49 | 0 | — | — |
| 2016-06-01 | $12.79 | $17.49 | 3,500 | — | — |
| 2016-05-31 | $12.75 | $17.44 | 300 | — | — |
| 2016-05-27 | $12.57 | $17.19 | 3,900 | — | — |
| 2016-05-26 | $12.79 | $17.49 | 4,700 | — | — |
| 2016-05-25 | $12.51 | $17.11 | 1,400 | — | — |
| 2016-05-24 | $12.75 | $17.44 | 2,200 | — | — |
| 2016-05-23 | $12.33 | $16.86 | 1,400 | — | — |
| 2016-05-20 | $12.78 | $17.48 | 1,000 | — | — |
| 2016-05-19 | $12.22 | $16.71 | 3,200 | — | — |
| 2016-05-18 | $12.32 | $16.85 | 0 | — | — |
| 2016-05-17 | $12.32 | $16.85 | 9,700 | — | — |
| 2016-05-16 | $12.43 | $17.00 | 1,200 | — | — |
| 2016-05-13 | $12.48 | $17.07 | 1,300 | — | — |
| 2016-05-12 | $12.42 | $16.98 | 500 | — | — |
| 2016-05-11 | $12.60 | $17.23 | 1,200 | — | — |
| 2016-05-10 | $12.39 | $16.94 | 0 | — | — |
| 2016-05-09 | $12.39 | $16.94 | 0 | — | — |
| 2016-05-06 | $12.39 | $16.94 | 1,100 | — | — |
| 2016-05-05 | $12.12 | $16.57 | 2,200 | — | — |
| 2016-05-04 | $12.02 | $16.44 | 900 | — | — |
| 2016-05-03 | $12.18 | $16.66 | 1,000 | — | — |
| 2016-05-02 | $12.27 | $16.78 | 400 | — | — |
| 2016-04-29 | $12.23 | $16.73 | 0 | — | — |
| 2016-04-28 | $12.23 | $16.73 | 1,000 | — | — |
| 2016-04-27 | $12.15 | $16.62 | 700 | — | — |
| 2016-04-26 | $12.04 | $16.47 | 1,600 | — | — |
| 2016-04-25 | $12.03 | $16.45 | 300 | — | — |
| 2016-04-22 | $12.25 | $16.75 | 700 | — | — |
| 2016-04-21 | $12.06 | $16.49 | 300 | — | — |
| 2016-04-20 | $12.10 | $16.55 | 0 | — | — |
| 2016-04-19 | $12.10 | $16.55 | 800 | — | — |
| 2016-04-18 | $12.58 | $17.20 | 900 | — | — |
| 2016-04-15 | $11.98 | $16.38 | 5,100 | — | — |
| 2016-04-14 | $11.86 | $16.22 | 3,800 | — | — |
| 2016-04-13 | $12.10 | $16.55 | 3,000 | — | — |
| 2016-04-12 | $12.75 | $17.44 | 1,100 | — | — |
| 2016-04-11 | $13.00 | $17.78 | 800 | — | — |
| 2016-04-08 | $13.23 | $18.09 | 1,600 | — | — |
| 2016-04-07 | $13.28 | $18.16 | 0 | — | — |
| 2016-04-06 | $13.28 | $18.16 | 6,200 | — | — |
| 2016-04-05 | $13.40 | $18.33 | 300 | — | — |
| 2016-04-04 | $12.94 | $17.70 | 7,600 | — | — |
| 2016-04-01 | $12.34 | $16.88 | 0 | — | — |
| 2016-03-31 | $12.34 | $16.88 | 2,400 | — | — |
| 2016-03-30 | $12.20 | $16.68 | 300 | — | — |
| 2016-03-29 | $12.01 | $16.42 | 2,100 | — | — |
| 2016-03-28 | $12.28 | $16.79 | 2,100 | — | — |
| 2016-03-24 | $13.46 | $18.41 | 2,300 | — | — |
| 2016-03-23 | $12.90 | $17.64 | 10,000 | — | — |
| 2016-03-22 | $12.40 | $16.96 | 5,500 | — | — |
| 2016-03-21 | $10.94 | $14.96 | 5,200 | — | — |
| 2016-03-18 | $10.50 | $14.36 | 200 | — | — |
| 2016-03-17 | $10.78 | $14.74 | 800 | — | — |
| 2016-03-16 | $10.78 | $14.74 | 1,100 | — | — |
| 2016-03-15 | $10.78 | $14.74 | 2,900 | — | — |
| 2016-03-14 | $10.57 | $14.46 | 1,900 | — | — |
| 2016-03-11 | $10.75 | $14.70 | 3,400 | — | — |
| 2016-03-10 | $10.90 | $14.91 | 0 | — | — |
| 2016-03-09 | $10.90 | $14.91 | 2,100 | — | — |
| 2016-03-08 | $10.07 | $13.77 | 19,300 | — | — |
| 2016-03-07 | $10.09 | $13.80 | 6,100 | — | — |
| 2016-03-04 | $9.10 | $12.44 | 1,500 | — | — |
| 2016-03-03 | $9.12 | $12.47 | 2,200 | — | — |
| 2016-03-02 | $8.64 | $11.82 | 800 | — | — |
| 2016-03-01 | $8.77 | $11.99 | 0 | — | — |
| 2016-02-29 | $8.77 | $11.99 | 1,000 | — | — |
| 2016-02-26 | $9.05 | $12.38 | 500 | — | — |
| 2016-02-25 | $9.00 | $12.31 | 0 | — | — |
| 2016-02-24 | $9.00 | $12.31 | 1,800 | — | — |
| 2016-02-23 | $8.77 | $11.99 | 0 | — | — |
| 2016-02-22 | $8.77 | $11.99 | 300 | — | — |
| 2016-02-19 | $9.10 | $12.44 | 0 | — | — |
| 2016-02-18 | $9.10 | $12.44 | 0 | — | — |
| 2016-02-17 | $9.10 | $12.44 | 0 | — | — |
| 2016-02-16 | $9.10 | $12.44 | 900 | — | — |
| 2016-02-12 | $8.99 | $12.29 | 4,100 | — | — |
| 2016-02-11 | $9.00 | $12.31 | 0 | — | — |
| 2016-02-10 | $9.00 | $12.31 | 500 | — | — |
| 2016-02-09 | $8.66 | $11.84 | 2,400 | — | — |
| 2016-02-08 | $8.55 | $11.69 | 2,300 | — | — |
| 2016-02-05 | $9.06 | $12.39 | 400 | — | — |
| 2016-02-04 | $9.10 | $12.44 | 0 | — | — |
| 2016-02-03 | $9.10 | $12.44 | 0 | — | — |
| 2016-02-02 | $9.10 | $12.44 | 700 | — | — |
| 2016-02-01 | $9.07 | $12.40 | 800 | — | — |
| 2016-01-29 | $8.71 | $11.91 | 900 | — | — |
| 2016-01-28 | $8.60 | $11.76 | 1,100 | — | — |
| 2016-01-27 | $8.62 | $11.79 | 1,000 | — | — |
| 2016-01-26 | $9.13 | $12.49 | 1,000 | — | — |
| 2016-01-25 | $8.97 | $12.27 | 0 | — | — |
| 2016-01-22 | $8.97 | $12.27 | 800 | — | — |
| 2016-01-21 | $8.85 | $12.10 | 900 | — | — |
| 2016-01-20 | $9.01 | $12.32 | 2,000 | — | — |
| 2016-01-19 | $9.20 | $12.58 | 100 | — | — |
| 2016-01-15 | $8.90 | $12.17 | 0 | — | — |
| 2016-01-14 | $8.90 | $12.17 | 0 | — | — |
| 2016-01-13 | $8.90 | $12.17 | 1,200 | — | — |
| 2016-01-12 | $9.57 | $13.09 | 0 | — | — |
| 2016-01-11 | $9.57 | $13.09 | 2,600 | — | — |
| 2016-01-08 | $9.55 | $13.06 | 1,200 | — | — |
| 2016-01-07 | $9.56 | $13.07 | 300 | — | — |
| 2016-01-06 | $8.87 | $12.13 | 100 | — | — |
| 2016-01-05 | $8.79 | $12.02 | 0 | — | — |
| 2016-01-04 | $8.79 | $12.02 | 1,300 | — | — |