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
- 1980-12-02 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 | $13.95 | $15.66 | 117,600 | — | — |
| 2016-12-29 | $14.00 | $15.72 | 126,800 | — | — |
| 2016-12-28 | $14.05 | $15.77 | 109,200 | — | — |
| 2016-12-27 | $14.26 | $16.01 | 83,900 | — | — |
| 2016-12-23 | $14.17 | $15.91 | 55,000 | — | — |
| 2016-12-22 | $14.32 | $16.07 | 167,300 | — | — |
| 2016-12-21 | $14.38 | $16.14 | 140,300 | — | — |
| 2016-12-20 | $14.41 | $16.18 | 172,300 | — | — |
| 2016-12-19 | $14.31 | $16.06 | 120,500 | — | — |
| 2016-12-16 | $14.26 | $16.01 | 433,600 | — | — |
| 2016-12-15 | $13.98 | $15.69 | 265,800 | — | — |
| 2016-12-14 | $13.59 | $15.26 | 225,200 | — | — |
| 2016-12-13 | $14.28 | $15.96 | 539,700 | — | — |
| 2016-12-12 | $14.43 | $16.12 | 159,700 | — | — |
| 2016-12-09 | $14.39 | $16.08 | 204,600 | — | — |
| 2016-12-08 | $14.77 | $16.50 | 311,300 | — | — |
| 2016-12-07 | $14.65 | $16.37 | 266,800 | — | — |
| 2016-12-06 | $14.35 | $16.03 | 201,700 | — | — |
| 2016-12-05 | $14.16 | $15.82 | 267,900 | — | — |
| 2016-12-02 | $13.85 | $15.48 | 170,400 | — | — |
| 2016-12-01 | $13.78 | $15.40 | 376,400 | — | — |
| 2016-11-30 | $14.19 | $15.86 | 841,200 | — | — |
| 2016-11-29 | $13.42 | $14.99 | 283,400 | — | — |
| 2016-11-28 | $13.36 | $14.93 | 239,300 | — | — |
| 2016-11-25 | $13.32 | $14.88 | 54,200 | — | — |
| 2016-11-23 | $13.25 | $14.80 | 250,400 | — | — |
| 2016-11-22 | $13.18 | $14.73 | 221,000 | — | — |
| 2016-11-21 | $12.92 | $14.44 | 179,800 | — | — |
| 2016-11-18 | $12.85 | $14.36 | 246,500 | — | — |
| 2016-11-17 | $12.79 | $14.29 | 333,600 | — | — |
| 2016-11-16 | $12.87 | $14.38 | 403,200 | — | — |
| 2016-11-15 | $12.55 | $14.02 | 364,100 | — | — |
| 2016-11-14 | $12.26 | $13.70 | 680,600 | — | — |
| 2016-11-11 | $10.86 | $12.13 | 501,900 | — | — |
| 2016-11-10 | $10.29 | $11.50 | 403,500 | — | — |
| 2016-11-09 | $10.20 | $11.40 | 467,000 | — | — |
| 2016-11-08 | $10.26 | $11.46 | 239,100 | — | — |
| 2016-11-07 | $9.69 | $10.83 | 208,500 | — | — |
| 2016-11-04 | $9.55 | $10.67 | 110,600 | — | — |
| 2016-11-03 | $9.57 | $10.69 | 65,300 | — | — |
| 2016-11-02 | $9.58 | $10.70 | 81,300 | — | — |
| 2016-11-01 | $9.82 | $10.97 | 121,400 | — | — |
| 2016-10-31 | $9.90 | $11.06 | 166,800 | — | — |
| 2016-10-28 | $10.12 | $11.31 | 65,900 | — | — |
| 2016-10-27 | $10.21 | $11.41 | 53,500 | — | — |
| 2016-10-26 | $10.35 | $11.56 | 64,000 | — | — |
| 2016-10-25 | $10.57 | $11.81 | 86,900 | — | — |
| 2016-10-24 | $10.60 | $11.84 | 72,300 | — | — |
| 2016-10-21 | $10.51 | $11.74 | 35,500 | — | — |
| 2016-10-20 | $10.54 | $11.78 | 148,400 | — | — |
| 2016-10-19 | $10.57 | $11.81 | 55,400 | — | — |
| 2016-10-18 | $10.56 | $11.80 | 54,900 | — | — |
| 2016-10-17 | $10.65 | $11.90 | 54,200 | — | — |
| 2016-10-14 | $10.64 | $11.89 | 95,400 | — | — |
| 2016-10-13 | $10.53 | $11.77 | 105,300 | — | — |
| 2016-10-12 | $10.80 | $12.07 | 135,400 | — | — |
| 2016-10-11 | $10.72 | $11.98 | 112,700 | — | — |
| 2016-10-10 | $10.87 | $12.15 | 92,100 | — | — |
| 2016-10-07 | $10.77 | $12.03 | 105,900 | — | — |
| 2016-10-06 | $10.83 | $12.10 | 111,800 | — | — |
| 2016-10-05 | $11.01 | $12.30 | 77,500 | — | — |
| 2016-10-04 | $11.07 | $12.37 | 76,000 | — | — |
| 2016-10-03 | $11.15 | $12.46 | 120,700 | — | — |
| 2016-09-30 | $11.28 | $12.60 | 159,300 | — | — |
| 2016-09-29 | $10.89 | $12.17 | 150,700 | — | — |
| 2016-09-28 | $11.04 | $12.34 | 73,300 | — | — |
| 2016-09-27 | $10.95 | $12.23 | 145,200 | — | — |
| 2016-09-26 | $10.54 | $11.78 | 148,800 | — | — |
| 2016-09-23 | $10.98 | $12.27 | 187,500 | — | — |
| 2016-09-22 | $10.93 | $12.21 | 207,900 | — | — |
| 2016-09-21 | $10.73 | $11.99 | 294,000 | — | — |
| 2016-09-20 | $10.63 | $11.88 | 135,800 | — | — |
| 2016-09-19 | $10.74 | $12.00 | 118,500 | — | — |
| 2016-09-16 | $10.62 | $11.87 | 181,900 | — | — |
| 2016-09-15 | $10.67 | $11.92 | 76,300 | — | — |
| 2016-09-14 | $10.55 | $11.79 | 105,100 | — | — |
| 2016-09-13 | $10.66 | $11.84 | 107,700 | — | — |
| 2016-09-12 | $10.85 | $12.05 | 105,600 | — | — |
| 2016-09-09 | $10.75 | $11.94 | 195,300 | — | — |
| 2016-09-08 | $11.00 | $12.21 | 278,600 | — | — |
| 2016-09-07 | $10.97 | $12.18 | 163,900 | — | — |
| 2016-09-06 | $11.02 | $12.24 | 416,000 | — | — |
| 2016-09-02 | $11.24 | $12.48 | 195,900 | — | — |
| 2016-09-01 | $11.13 | $12.36 | 425,300 | — | — |
| 2016-08-31 | $10.99 | $12.20 | 291,600 | — | — |
| 2016-08-30 | $11.31 | $12.56 | 284,100 | — | — |
| 2016-08-29 | $11.50 | $12.77 | 145,200 | — | — |
| 2016-08-26 | $11.51 | $12.78 | 194,700 | — | — |
| 2016-08-25 | $11.54 | $12.81 | 117,900 | — | — |
| 2016-08-24 | $11.65 | $12.94 | 164,400 | — | — |
| 2016-08-23 | $11.49 | $12.76 | 441,100 | — | — |
| 2016-08-22 | $11.49 | $12.76 | 430,600 | — | — |
| 2016-08-19 | $11.00 | $12.21 | 382,300 | — | — |
| 2016-08-18 | $11.00 | $12.21 | 243,600 | — | — |
| 2016-08-17 | $11.00 | $12.21 | 149,800 | — | — |
| 2016-08-16 | $10.92 | $12.13 | 186,500 | — | — |
| 2016-08-15 | $10.78 | $11.97 | 184,200 | — | — |
| 2016-08-12 | $10.33 | $11.47 | 270,200 | — | — |
| 2016-08-11 | $10.22 | $11.35 | 101,500 | — | — |
| 2016-08-10 | $10.08 | $11.19 | 251,300 | — | — |
| 2016-08-09 | $9.79 | $10.87 | 329,300 | — | — |
| 2016-08-08 | $9.29 | $10.32 | 96,500 | — | — |
| 2016-08-05 | $9.30 | $10.33 | 115,800 | — | — |
| 2016-08-04 | $9.05 | $10.05 | 39,900 | — | — |
| 2016-08-03 | $9.09 | $10.09 | 49,900 | — | — |
| 2016-08-02 | $8.99 | $9.98 | 72,700 | — | — |
| 2016-08-01 | $9.09 | $10.09 | 84,200 | — | — |
| 2016-07-29 | $9.25 | $10.27 | 116,100 | — | — |
| 2016-07-28 | $9.29 | $10.32 | 77,500 | — | — |
| 2016-07-27 | $9.31 | $10.34 | 86,100 | — | — |
| 2016-07-26 | $9.14 | $10.15 | 52,500 | — | — |
| 2016-07-25 | $8.99 | $9.98 | 78,700 | — | — |
| 2016-07-22 | $9.12 | $10.13 | 64,000 | — | — |
| 2016-07-21 | $8.91 | $9.89 | 55,900 | — | — |
| 2016-07-20 | $9.08 | $10.08 | 130,200 | — | — |
| 2016-07-19 | $9.02 | $10.02 | 90,300 | — | — |
| 2016-07-18 | $9.21 | $10.23 | 129,400 | — | — |
| 2016-07-15 | $9.38 | $10.42 | 72,700 | — | — |
| 2016-07-14 | $9.20 | $10.22 | 63,500 | — | — |
| 2016-07-13 | $9.20 | $10.22 | 86,600 | — | — |
| 2016-07-12 | $9.15 | $10.16 | 98,900 | — | — |
| 2016-07-11 | $9.15 | $10.16 | 82,600 | — | — |
| 2016-07-08 | $9.10 | $10.10 | 127,600 | — | — |
| 2016-07-07 | $8.89 | $9.87 | 125,200 | — | — |
| 2016-07-06 | $8.62 | $9.57 | 85,100 | — | — |
| 2016-07-05 | $8.59 | $9.54 | 128,800 | — | — |
| 2016-07-01 | $8.79 | $9.76 | 97,000 | — | — |
| 2016-06-30 | $8.74 | $9.71 | 114,300 | — | — |
| 2016-06-29 | $8.60 | $9.55 | 173,100 | — | — |
| 2016-06-28 | $8.49 | $9.43 | 233,700 | — | — |
| 2016-06-27 | $8.43 | $9.36 | 295,700 | — | — |
| 2016-06-24 | $8.45 | $9.38 | 406,400 | — | — |
| 2016-06-23 | $8.85 | $9.83 | 87,200 | — | — |
| 2016-06-22 | $8.60 | $9.55 | 67,900 | — | — |
| 2016-06-21 | $8.60 | $9.55 | 89,300 | — | — |
| 2016-06-20 | $8.67 | $9.63 | 139,200 | — | — |
| 2016-06-17 | $8.56 | $9.51 | 182,900 | — | — |
| 2016-06-16 | $8.50 | $9.44 | 79,600 | — | — |
| 2016-06-15 | $8.35 | $9.27 | 136,400 | — | — |
| 2016-06-14 | $8.35 | $9.20 | 108,800 | — | — |
| 2016-06-13 | $8.19 | $9.02 | 284,500 | — | — |
| 2016-06-10 | $8.29 | $9.13 | 249,400 | — | — |
| 2016-06-09 | $8.60 | $9.47 | 113,600 | — | — |
| 2016-06-08 | $8.47 | $9.33 | 74,200 | — | — |
| 2016-06-07 | $8.40 | $9.25 | 70,200 | — | — |
| 2016-06-06 | $8.44 | $9.30 | 89,800 | — | — |
| 2016-06-03 | $8.33 | $9.18 | 55,300 | — | — |
| 2016-06-02 | $8.54 | $9.41 | 184,900 | — | — |
| 2016-06-01 | $8.31 | $9.15 | 195,600 | — | — |
| 2016-05-31 | $8.15 | $8.98 | 338,000 | — | — |
| 2016-05-27 | $8.03 | $8.85 | 73,800 | — | — |
| 2016-05-26 | $8.11 | $8.93 | 102,000 | — | — |
| 2016-05-25 | $8.06 | $8.88 | 103,500 | — | — |
| 2016-05-24 | $7.90 | $8.70 | 128,800 | — | — |
| 2016-05-23 | $7.77 | $8.56 | 78,200 | — | — |
| 2016-05-20 | $7.79 | $8.58 | 67,800 | — | — |
| 2016-05-19 | $7.68 | $8.46 | 132,900 | — | — |
| 2016-05-18 | $7.83 | $8.63 | 116,100 | — | — |
| 2016-05-17 | $7.73 | $8.52 | 193,500 | — | — |
| 2016-05-16 | $7.66 | $8.44 | 132,300 | — | — |
| 2016-05-13 | $7.71 | $8.49 | 147,800 | — | — |
| 2016-05-12 | $7.93 | $8.74 | 294,000 | — | — |
| 2016-05-11 | $7.85 | $8.65 | 242,300 | — | — |
| 2016-05-10 | $7.82 | $8.61 | 864,700 | — | — |
| 2016-05-09 | $6.53 | $7.19 | 121,800 | — | — |
| 2016-05-06 | $6.42 | $7.07 | 73,600 | — | — |
| 2016-05-05 | $6.36 | $7.01 | 108,000 | — | — |
| 2016-05-04 | $6.42 | $7.07 | 123,700 | — | — |
| 2016-05-03 | $6.46 | $7.12 | 144,400 | — | — |
| 2016-05-02 | $6.53 | $7.19 | 93,200 | — | — |
| 2016-04-29 | $6.60 | $7.27 | 98,700 | — | — |
| 2016-04-28 | $6.54 | $7.20 | 96,100 | — | — |
| 2016-04-27 | $6.65 | $7.33 | 175,200 | — | — |
| 2016-04-26 | $6.50 | $7.16 | 153,700 | — | — |
| 2016-04-25 | $6.50 | $7.16 | 86,100 | — | — |
| 2016-04-22 | $6.53 | $7.19 | 146,300 | — | — |
| 2016-04-21 | $6.60 | $7.27 | 151,500 | — | — |
| 2016-04-20 | $6.44 | $7.09 | 209,600 | — | — |
| 2016-04-19 | $6.40 | $7.05 | 134,400 | — | — |
| 2016-04-18 | $6.38 | $7.03 | 230,400 | — | — |
| 2016-04-15 | $6.40 | $7.05 | 267,600 | — | — |
| 2016-04-14 | $6.28 | $6.92 | 194,700 | — | — |
| 2016-04-13 | $6.16 | $6.79 | 330,800 | — | — |
| 2016-04-12 | $6.00 | $6.61 | 271,300 | — | — |
| 2016-04-11 | $5.99 | $6.60 | 74,500 | — | — |
| 2016-04-08 | $5.98 | $6.59 | 88,700 | — | — |
| 2016-04-07 | $5.97 | $6.58 | 144,800 | — | — |
| 2016-04-06 | $6.05 | $6.67 | 109,500 | — | — |
| 2016-04-05 | $5.98 | $6.59 | 153,100 | — | — |
| 2016-04-04 | $5.98 | $6.59 | 188,700 | — | — |
| 2016-04-01 | $6.27 | $6.91 | 109,500 | — | — |
| 2016-03-31 | $6.21 | $6.84 | 265,500 | — | — |
| 2016-03-30 | $6.23 | $6.86 | 224,700 | — | — |
| 2016-03-29 | $6.26 | $6.90 | 211,000 | — | — |
| 2016-03-28 | $6.16 | $6.79 | 185,100 | — | — |
| 2016-03-24 | $6.10 | $6.72 | 248,800 | — | — |
| 2016-03-23 | $5.83 | $6.42 | 266,900 | — | — |
| 2016-03-22 | $6.21 | $6.84 | 161,300 | — | — |
| 2016-03-21 | $6.17 | $6.80 | 184,700 | — | — |
| 2016-03-18 | $6.43 | $7.08 | 332,600 | — | — |
| 2016-03-17 | $6.31 | $6.95 | 289,300 | — | — |
| 2016-03-16 | $6.00 | $6.61 | 393,800 | — | — |
| 2016-03-15 | $6.12 | $6.67 | 366,300 | — | — |
| 2016-03-14 | $6.44 | $7.02 | 182,900 | — | — |
| 2016-03-11 | $6.29 | $6.85 | 300,100 | — | — |
| 2016-03-10 | $6.38 | $6.95 | 448,700 | — | — |
| 2016-03-09 | $6.89 | $7.51 | 127,600 | — | — |
| 2016-03-08 | $6.87 | $7.49 | 162,700 | — | — |
| 2016-03-07 | $7.06 | $7.69 | 82,400 | — | — |
| 2016-03-04 | $6.79 | $7.40 | 112,800 | — | — |
| 2016-03-03 | $6.77 | $7.38 | 153,100 | — | — |
| 2016-03-02 | $6.50 | $7.08 | 196,400 | — | — |
| 2016-03-01 | $6.32 | $6.89 | 114,800 | — | — |
| 2016-02-29 | $6.21 | $6.77 | 134,700 | — | — |
| 2016-02-26 | $6.29 | $6.85 | 91,300 | — | — |
| 2016-02-25 | $6.24 | $6.80 | 118,100 | — | — |
| 2016-02-24 | $6.27 | $6.83 | 154,800 | — | — |
| 2016-02-23 | $6.13 | $6.68 | 96,000 | — | — |
| 2016-02-22 | $6.32 | $6.89 | 143,600 | — | — |
| 2016-02-19 | $6.23 | $6.79 | 143,100 | — | — |
| 2016-02-18 | $6.44 | $7.02 | 152,600 | — | — |
| 2016-02-17 | $6.50 | $7.08 | 191,600 | — | — |
| 2016-02-16 | $6.35 | $6.92 | 200,300 | — | — |
| 2016-02-12 | $6.36 | $6.93 | 144,100 | — | — |
| 2016-02-11 | $6.36 | $6.93 | 153,200 | — | — |
| 2016-02-10 | $6.22 | $6.78 | 324,400 | — | — |
| 2016-02-09 | $6.58 | $7.17 | 223,800 | — | — |
| 2016-02-08 | $7.21 | $7.86 | 178,100 | — | — |
| 2016-02-05 | $7.48 | $8.15 | 152,600 | — | — |
| 2016-02-04 | $7.77 | $8.47 | 245,800 | — | — |
| 2016-02-03 | $7.57 | $8.25 | 175,700 | — | — |
| 2016-02-02 | $7.59 | $8.27 | 87,200 | — | — |
| 2016-02-01 | $7.75 | $8.45 | 118,800 | — | — |
| 2016-01-29 | $7.80 | $8.50 | 210,200 | — | — |
| 2016-01-28 | $7.59 | $8.27 | 180,400 | — | — |
| 2016-01-27 | $7.60 | $8.28 | 155,500 | — | — |
| 2016-01-26 | $7.65 | $8.34 | 86,300 | — | — |
| 2016-01-25 | $7.51 | $8.18 | 148,500 | — | — |
| 2016-01-22 | $7.78 | $8.48 | 124,200 | — | — |
| 2016-01-21 | $7.51 | $8.18 | 202,100 | — | — |
| 2016-01-20 | $7.10 | $7.74 | 199,300 | — | — |
| 2016-01-19 | $7.04 | $7.67 | 356,600 | — | — |
| 2016-01-15 | $6.91 | $7.53 | 174,400 | — | — |
| 2016-01-14 | $7.06 | $7.69 | 131,300 | — | — |
| 2016-01-13 | $6.92 | $7.54 | 238,900 | — | — |
| 2016-01-12 | $7.12 | $7.76 | 199,800 | — | — |
| 2016-01-11 | $7.12 | $7.76 | 150,400 | — | — |
| 2016-01-08 | $6.97 | $7.60 | 187,400 | — | — |
| 2016-01-07 | $7.10 | $7.74 | 170,700 | — | — |
| 2016-01-06 | $7.51 | $8.18 | 344,700 | — | — |
| 2016-01-05 | $7.35 | $8.01 | 120,900 | — | — |
| 2016-01-04 | $7.36 | $8.02 | 181,100 | — | — |