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
- 1988-09-16 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 | $17.11 | $29.78 | 16,500 | — | — |
| 2016-12-29 | $17.30 | $30.11 | 24,000 | — | — |
| 2016-12-28 | $17.10 | $29.77 | 21,800 | — | — |
| 2016-12-27 | $17.25 | $30.03 | 11,600 | — | — |
| 2016-12-23 | $17.38 | $30.25 | 16,500 | — | — |
| 2016-12-22 | $17.24 | $30.01 | 11,600 | — | — |
| 2016-12-21 | $17.72 | $30.84 | 38,400 | — | — |
| 2016-12-20 | $17.68 | $30.77 | 17,900 | — | — |
| 2016-12-19 | $17.56 | $30.57 | 18,000 | — | — |
| 2016-12-16 | $17.50 | $30.46 | 42,200 | — | — |
| 2016-12-15 | $17.32 | $30.15 | 26,300 | — | — |
| 2016-12-14 | $16.95 | $29.50 | 11,500 | — | — |
| 2016-12-13 | $17.06 | $29.70 | 14,500 | — | — |
| 2016-12-12 | $17.02 | $29.63 | 23,500 | — | — |
| 2016-12-09 | $16.91 | $29.43 | 47,500 | — | — |
| 2016-12-08 | $16.79 | $29.23 | 27,700 | — | — |
| 2016-12-07 | $16.79 | $29.23 | 47,800 | — | — |
| 2016-12-06 | $16.41 | $28.56 | 42,400 | — | — |
| 2016-12-05 | $15.79 | $27.48 | 78,500 | — | — |
| 2016-12-02 | $16.35 | $28.46 | 93,300 | — | — |
| 2016-12-01 | $16.59 | $28.88 | 93,000 | — | — |
| 2016-11-30 | $15.95 | $27.76 | 84,900 | — | — |
| 2016-11-29 | $16.90 | $29.42 | 31,100 | — | — |
| 2016-11-28 | $16.25 | $28.29 | 37,700 | — | — |
| 2016-11-25 | $16.29 | $28.36 | 11,700 | — | — |
| 2016-11-23 | $16.29 | $28.36 | 32,700 | — | — |
| 2016-11-22 | $16.39 | $28.53 | 39,800 | — | — |
| 2016-11-21 | $16.15 | $28.11 | 15,100 | — | — |
| 2016-11-18 | $16.03 | $27.90 | 28,000 | — | — |
| 2016-11-17 | $15.95 | $27.76 | 35,200 | — | — |
| 2016-11-16 | $16.19 | $28.18 | 28,600 | — | — |
| 2016-11-15 | $16.08 | $27.99 | 58,600 | — | — |
| 2016-11-14 | $16.03 | $27.90 | 55,900 | — | — |
| 2016-11-11 | $15.43 | $26.86 | 38,100 | — | — |
| 2016-11-10 | $15.39 | $26.79 | 43,500 | — | — |
| 2016-11-09 | $15.57 | $27.10 | 33,700 | — | — |
| 2016-11-08 | $15.33 | $26.68 | 41,400 | — | — |
| 2016-11-07 | $14.98 | $26.07 | 50,400 | — | — |
| 2016-11-04 | $14.40 | $25.07 | 77,700 | — | — |
| 2016-11-03 | $13.68 | $23.81 | 135,000 | — | — |
| 2016-11-02 | $17.67 | $30.76 | 30,500 | — | — |
| 2016-11-01 | $17.91 | $31.17 | 42,400 | — | — |
| 2016-10-31 | $17.42 | $30.32 | 21,400 | — | — |
| 2016-10-28 | $17.30 | $30.11 | 30,600 | — | — |
| 2016-10-27 | $17.67 | $30.76 | 39,900 | — | — |
| 2016-10-26 | $17.84 | $31.05 | 23,300 | — | — |
| 2016-10-25 | $17.97 | $31.28 | 48,700 | — | — |
| 2016-10-24 | $17.76 | $30.91 | 33,800 | — | — |
| 2016-10-21 | $18.16 | $31.61 | 34,100 | — | — |
| 2016-10-20 | $18.91 | $32.92 | 30,000 | — | — |
| 2016-10-19 | $18.25 | $31.77 | 32,800 | — | — |
| 2016-10-18 | $18.28 | $31.82 | 45,800 | — | — |
| 2016-10-17 | $18.78 | $32.69 | 41,700 | — | — |
| 2016-10-14 | $18.74 | $32.62 | 58,400 | — | — |
| 2016-10-13 | $18.91 | $32.92 | 37,900 | — | — |
| 2016-10-12 | $18.98 | $33.04 | 79,700 | — | — |
| 2016-10-11 | $18.72 | $32.58 | 147,500 | — | — |
| 2016-10-10 | $19.25 | $33.51 | 85,200 | — | — |
| 2016-10-07 | $18.84 | $32.79 | 139,700 | — | — |
| 2016-10-06 | $18.76 | $32.65 | 222,500 | — | — |
| 2016-10-05 | $18.17 | $31.63 | 62,800 | — | — |
| 2016-10-04 | $18.04 | $31.40 | 252,200 | — | — |
| 2016-10-03 | $17.28 | $30.08 | 78,000 | — | — |
| 2016-09-30 | $16.90 | $29.42 | 80,000 | — | — |
| 2016-09-29 | $16.56 | $28.83 | 56,400 | — | — |
| 2016-09-28 | $16.20 | $28.20 | 47,800 | — | — |
| 2016-09-27 | $15.93 | $27.73 | 51,500 | — | — |
| 2016-09-26 | $15.61 | $27.17 | 82,900 | — | — |
| 2016-09-23 | $15.99 | $27.83 | 20,900 | — | — |
| 2016-09-22 | $15.92 | $27.71 | 74,000 | — | — |
| 2016-09-21 | $15.84 | $27.57 | 30,400 | — | — |
| 2016-09-20 | $15.56 | $27.08 | 72,500 | — | — |
| 2016-09-19 | $15.57 | $27.10 | 114,500 | — | — |
| 2016-09-16 | $14.72 | $25.62 | 39,800 | — | — |
| 2016-09-15 | $15.00 | $26.11 | 66,400 | — | — |
| 2016-09-14 | $14.61 | $25.43 | 77,100 | — | — |
| 2016-09-13 | $14.53 | $25.29 | 71,300 | — | — |
| 2016-09-12 | $14.78 | $25.73 | 156,000 | — | — |
| 2016-09-09 | $15.23 | $26.51 | 74,100 | — | — |
| 2016-09-08 | $15.21 | $26.48 | 95,600 | — | — |
| 2016-09-07 | $15.06 | $26.21 | 133,000 | — | — |
| 2016-09-06 | $15.01 | $26.13 | 179,400 | — | — |
| 2016-09-02 | $15.16 | $26.39 | 157,800 | — | — |
| 2016-09-01 | $14.99 | $26.09 | 109,900 | — | — |
| 2016-08-31 | $14.65 | $25.50 | 35,300 | — | — |
| 2016-08-30 | $14.86 | $25.87 | 72,700 | — | — |
| 2016-08-29 | $14.71 | $25.60 | 91,500 | — | — |
| 2016-08-26 | $13.86 | $24.13 | 67,500 | — | — |
| 2016-08-25 | $14.64 | $25.48 | 99,500 | — | — |
| 2016-08-24 | $14.38 | $25.03 | 110,700 | — | — |
| 2016-08-23 | $14.68 | $25.55 | 147,900 | — | — |
| 2016-08-22 | $14.66 | $25.52 | 135,100 | — | — |
| 2016-08-19 | $14.27 | $24.84 | 125,800 | — | — |
| 2016-08-18 | $14.02 | $24.40 | 110,000 | — | — |
| 2016-08-17 | $13.95 | $24.28 | 157,400 | — | — |
| 2016-08-16 | $13.68 | $23.81 | 102,500 | — | — |
| 2016-08-15 | $13.16 | $22.91 | 144,800 | — | — |
| 2016-08-12 | $12.74 | $22.18 | 63,100 | — | — |
| 2016-08-11 | $12.98 | $22.59 | 48,000 | — | — |
| 2016-08-10 | $12.97 | $22.58 | 163,100 | — | — |
| 2016-08-09 | $13.61 | $23.69 | 160,100 | — | — |
| 2016-08-08 | $16.44 | $28.62 | 47,900 | — | — |
| 2016-08-05 | $16.36 | $28.48 | 30,100 | — | — |
| 2016-08-04 | $16.15 | $28.11 | 54,500 | — | — |
| 2016-08-03 | $16.34 | $28.44 | 9,500 | — | — |
| 2016-08-02 | $16.23 | $28.25 | 33,700 | — | — |
| 2016-08-01 | $16.30 | $28.37 | 159,600 | — | — |
| 2016-07-29 | $15.92 | $27.71 | 50,000 | — | — |
| 2016-07-28 | $16.57 | $28.84 | 102,800 | — | — |
| 2016-07-27 | $17.11 | $29.78 | 79,900 | — | — |
| 2016-07-26 | $16.23 | $28.25 | 101,800 | — | — |
| 2016-07-25 | $15.76 | $27.43 | 90,700 | — | — |
| 2016-07-22 | $15.38 | $26.77 | 84,100 | — | — |
| 2016-07-21 | $15.19 | $26.44 | 86,600 | — | — |
| 2016-07-20 | $14.86 | $25.87 | 121,700 | — | — |
| 2016-07-19 | $14.14 | $24.61 | 45,900 | — | — |
| 2016-07-18 | $14.46 | $25.17 | 48,700 | — | — |
| 2016-07-15 | $14.43 | $25.12 | 46,100 | — | — |
| 2016-07-14 | $14.24 | $24.79 | 29,900 | — | — |
| 2016-07-13 | $13.96 | $24.30 | 109,700 | — | — |
| 2016-07-12 | $14.09 | $24.53 | 31,800 | — | — |
| 2016-07-11 | $14.08 | $24.51 | 37,700 | — | — |
| 2016-07-08 | $14.25 | $24.80 | 33,900 | — | — |
| 2016-07-07 | $14.08 | $24.51 | 31,500 | — | — |
| 2016-07-06 | $14.22 | $24.75 | 25,800 | — | — |
| 2016-07-05 | $14.15 | $24.63 | 46,500 | — | — |
| 2016-07-01 | $14.22 | $24.75 | 55,200 | — | — |
| 2016-06-30 | $13.65 | $23.76 | 50,800 | — | — |
| 2016-06-29 | $13.00 | $22.63 | 51,700 | — | — |
| 2016-06-28 | $13.26 | $23.08 | 69,500 | — | — |
| 2016-06-27 | $13.30 | $23.15 | 73,300 | — | — |
| 2016-06-24 | $13.45 | $23.41 | 656,300 | — | — |
| 2016-06-23 | $14.31 | $24.91 | 74,500 | — | — |
| 2016-06-22 | $13.14 | $22.87 | 100,800 | — | — |
| 2016-06-21 | $13.61 | $23.69 | 51,900 | — | — |
| 2016-06-20 | $13.66 | $23.78 | 54,700 | — | — |
| 2016-06-17 | $13.43 | $23.38 | 45,900 | — | — |
| 2016-06-16 | $13.03 | $22.68 | 39,500 | — | — |
| 2016-06-15 | $13.03 | $22.68 | 19,900 | — | — |
| 2016-06-14 | $12.94 | $22.52 | 24,500 | — | — |
| 2016-06-13 | $13.16 | $22.91 | 32,900 | — | — |
| 2016-06-10 | $12.74 | $22.18 | 16,100 | — | — |
| 2016-06-09 | $12.91 | $22.47 | 32,200 | — | — |
| 2016-06-08 | $13.31 | $23.17 | 31,200 | — | — |
| 2016-06-07 | $13.42 | $23.36 | 58,200 | — | — |
| 2016-06-06 | $12.88 | $22.42 | 35,700 | — | — |
| 2016-06-03 | $12.53 | $21.81 | 18,000 | — | — |
| 2016-06-02 | $12.80 | $22.28 | 12,200 | — | — |
| 2016-06-01 | $12.90 | $22.45 | 14,900 | — | — |
| 2016-05-31 | $12.61 | $21.95 | 37,900 | — | — |
| 2016-05-27 | $12.68 | $22.07 | 32,300 | — | — |
| 2016-05-26 | $13.00 | $22.63 | 13,800 | — | — |
| 2016-05-25 | $13.09 | $22.79 | 34,600 | — | — |
| 2016-05-24 | $12.80 | $22.28 | 22,300 | — | — |
| 2016-05-23 | $12.37 | $21.53 | 28,700 | — | — |
| 2016-05-20 | $12.32 | $21.44 | 19,500 | — | — |
| 2016-05-19 | $11.88 | $20.68 | 21,500 | — | — |
| 2016-05-18 | $12.00 | $20.89 | 13,100 | — | — |
| 2016-05-17 | $11.88 | $20.68 | 50,800 | — | — |
| 2016-05-16 | $12.51 | $21.78 | 27,900 | — | — |
| 2016-05-13 | $12.96 | $22.56 | 16,400 | — | — |
| 2016-05-12 | $12.80 | $22.28 | 35,600 | — | — |
| 2016-05-11 | $12.36 | $21.51 | 42,100 | — | — |
| 2016-05-10 | $13.25 | $23.06 | 65,200 | — | — |
| 2016-05-09 | $12.24 | $21.31 | 55,100 | — | — |
| 2016-05-06 | $11.46 | $19.95 | 33,800 | — | — |
| 2016-05-05 | $11.38 | $19.81 | 43,200 | — | — |
| 2016-05-04 | $12.45 | $21.67 | 266,000 | — | — |
| 2016-05-03 | $11.34 | $19.74 | 27,700 | — | — |
| 2016-05-02 | $11.47 | $19.97 | 31,600 | — | — |
| 2016-04-29 | $11.73 | $20.42 | 23,800 | — | — |
| 2016-04-28 | $12.13 | $21.11 | 40,500 | — | — |
| 2016-04-27 | $12.18 | $21.20 | 47,100 | — | — |
| 2016-04-26 | $12.05 | $20.97 | 25,900 | — | — |
| 2016-04-25 | $11.77 | $20.49 | 19,100 | — | — |
| 2016-04-22 | $11.75 | $20.45 | 16,600 | — | — |
| 2016-04-21 | $11.46 | $19.95 | 12,500 | — | — |
| 2016-04-20 | $11.45 | $19.93 | 43,400 | — | — |
| 2016-04-19 | $11.23 | $19.55 | 22,300 | — | — |
| 2016-04-18 | $10.87 | $18.92 | 63,300 | — | — |
| 2016-04-15 | $10.77 | $18.75 | 20,100 | — | — |
| 2016-04-14 | $10.89 | $18.96 | 13,500 | — | — |
| 2016-04-13 | $10.95 | $19.06 | 25,700 | — | — |
| 2016-04-12 | $11.03 | $19.20 | 39,200 | — | — |
| 2016-04-11 | $10.98 | $19.11 | 17,200 | — | — |
| 2016-04-08 | $11.07 | $19.27 | 26,000 | — | — |
| 2016-04-07 | $11.44 | $19.91 | 22,900 | — | — |
| 2016-04-06 | $11.53 | $20.07 | 13,000 | — | — |
| 2016-04-05 | $11.54 | $20.09 | 24,100 | — | — |
| 2016-04-04 | $11.85 | $20.63 | 18,800 | — | — |
| 2016-04-01 | $12.23 | $21.29 | 15,600 | — | — |
| 2016-03-31 | $12.48 | $21.72 | 21,700 | — | — |
| 2016-03-30 | $12.93 | $22.51 | 29,900 | — | — |
| 2016-03-29 | $13.06 | $22.73 | 21,000 | — | — |
| 2016-03-28 | $12.15 | $21.15 | 26,500 | — | — |
| 2016-03-24 | $12.12 | $21.10 | 17,800 | — | — |
| 2016-03-23 | $12.12 | $21.10 | 31,800 | — | — |
| 2016-03-22 | $12.35 | $21.50 | 18,200 | — | — |
| 2016-03-21 | $12.35 | $21.50 | 22,500 | — | — |
| 2016-03-18 | $12.35 | $21.50 | 35,700 | — | — |
| 2016-03-17 | $12.37 | $21.53 | 15,900 | — | — |
| 2016-03-16 | $12.03 | $20.94 | 7,800 | — | — |
| 2016-03-15 | $12.26 | $21.34 | 14,600 | — | — |
| 2016-03-14 | $12.35 | $21.50 | 22,300 | — | — |
| 2016-03-11 | $12.44 | $21.65 | 24,400 | — | — |
| 2016-03-10 | $11.94 | $20.78 | 27,300 | — | — |
| 2016-03-09 | $12.80 | $22.28 | 10,400 | — | — |
| 2016-03-08 | $12.57 | $21.88 | 21,900 | — | — |
| 2016-03-07 | $13.13 | $22.85 | 21,800 | — | — |
| 2016-03-04 | $12.78 | $22.25 | 23,400 | — | — |
| 2016-03-03 | $12.03 | $20.94 | 25,800 | — | — |
| 2016-03-02 | $11.71 | $20.38 | 8,600 | — | — |
| 2016-03-01 | $11.48 | $19.98 | 17,300 | — | — |
| 2016-02-29 | $11.38 | $19.81 | 18,900 | — | — |
| 2016-02-26 | $11.49 | $20.00 | 18,200 | — | — |
| 2016-02-25 | $11.06 | $19.25 | 23,600 | — | — |
| 2016-02-24 | $11.43 | $19.90 | 20,900 | — | — |
| 2016-02-23 | $11.35 | $19.76 | 26,100 | — | — |
| 2016-02-22 | $11.69 | $20.35 | 24,000 | — | — |
| 2016-02-19 | $10.99 | $19.13 | 16,100 | — | — |
| 2016-02-18 | $11.01 | $19.16 | 21,700 | — | — |
| 2016-02-17 | $10.98 | $19.11 | 15,900 | — | — |
| 2016-02-16 | $10.85 | $18.89 | 19,500 | — | — |
| 2016-02-12 | $10.30 | $17.93 | 11,100 | — | — |
| 2016-02-11 | $9.92 | $17.27 | 39,100 | — | — |
| 2016-02-10 | $10.00 | $17.41 | 48,100 | — | — |
| 2016-02-09 | $10.15 | $17.67 | 29,200 | — | — |
| 2016-02-08 | $10.28 | $17.89 | 33,200 | — | — |
| 2016-02-05 | $10.60 | $18.45 | 21,300 | — | — |
| 2016-02-04 | $10.78 | $18.76 | 19,500 | — | — |
| 2016-02-03 | $10.66 | $18.56 | 17,000 | — | — |
| 2016-02-02 | $10.63 | $18.50 | 15,900 | — | — |
| 2016-02-01 | $10.73 | $18.68 | 16,300 | — | — |
| 2016-01-29 | $10.83 | $18.85 | 23,600 | — | — |
| 2016-01-28 | $10.30 | $17.93 | 14,100 | — | — |
| 2016-01-27 | $10.12 | $17.62 | 20,700 | — | — |
| 2016-01-26 | $10.33 | $17.98 | 17,900 | — | — |
| 2016-01-25 | $10.25 | $17.84 | 23,900 | — | — |
| 2016-01-22 | $10.60 | $18.45 | 19,300 | — | — |
| 2016-01-21 | $10.39 | $18.09 | 17,800 | — | — |
| 2016-01-20 | $10.12 | $17.62 | 39,800 | — | — |
| 2016-01-19 | $9.84 | $17.13 | 32,800 | — | — |
| 2016-01-15 | $9.76 | $16.99 | 26,800 | — | — |
| 2016-01-14 | $10.06 | $17.51 | 19,200 | — | — |
| 2016-01-13 | $9.45 | $16.45 | 38,400 | — | — |
| 2016-01-12 | $9.67 | $16.83 | 48,600 | — | — |
| 2016-01-11 | $9.84 | $17.13 | 44,300 | — | — |
| 2016-01-08 | $10.02 | $17.44 | 48,600 | — | — |
| 2016-01-07 | $10.84 | $18.87 | 33,600 | — | — |
| 2016-01-06 | $11.63 | $20.24 | 30,200 | — | — |
| 2016-01-05 | $11.82 | $20.57 | 32,100 | — | — |
| 2016-01-04 | $12.25 | $21.32 | 49,900 | — | — |