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 | $11.85 | $15.70 | 273,000 | — | — |
| 2016-12-29 | $12.09 | $16.02 | 205,600 | — | — |
| 2016-12-28 | $11.80 | $15.64 | 233,800 | — | — |
| 2016-12-27 | $11.65 | $15.44 | 146,100 | — | — |
| 2016-12-23 | $11.69 | $15.49 | 111,500 | — | — |
| 2016-12-22 | $11.66 | $15.45 | 216,900 | — | — |
| 2016-12-21 | $11.98 | $15.88 | 263,900 | — | — |
| 2016-12-20 | $12.48 | $16.54 | 401,400 | — | — |
| 2016-12-19 | $11.99 | $15.89 | 435,600 | — | — |
| 2016-12-16 | $11.51 | $15.25 | 1,229,900 | — | — |
| 2016-12-15 | $11.43 | $15.15 | 301,000 | — | — |
| 2016-12-14 | $11.22 | $14.87 | 260,100 | — | — |
| 2016-12-13 | $11.48 | $15.21 | 353,700 | — | — |
| 2016-12-12 | $11.41 | $15.12 | 523,300 | — | — |
| 2016-12-09 | $11.08 | $14.68 | 742,200 | — | — |
| 2016-12-08 | $10.55 | $13.98 | 2,697,100 | — | — |
| 2016-12-07 | $12.75 | $16.90 | 461,200 | — | — |
| 2016-12-06 | $11.98 | $15.88 | 228,400 | — | — |
| 2016-12-05 | $11.78 | $15.61 | 277,900 | — | — |
| 2016-12-02 | $11.55 | $15.31 | 167,000 | — | — |
| 2016-12-01 | $11.68 | $15.48 | 255,000 | — | — |
| 2016-11-30 | $11.50 | $15.24 | 229,800 | — | — |
| 2016-11-29 | $11.40 | $15.11 | 184,700 | — | — |
| 2016-11-28 | $11.55 | $15.31 | 257,000 | — | — |
| 2016-11-25 | $11.57 | $15.33 | 102,400 | — | — |
| 2016-11-23 | $11.63 | $15.41 | 173,700 | — | — |
| 2016-11-22 | $11.57 | $15.33 | 282,200 | — | — |
| 2016-11-21 | $11.47 | $15.20 | 191,700 | — | — |
| 2016-11-18 | $11.40 | $15.11 | 227,300 | — | — |
| 2016-11-17 | $11.23 | $14.88 | 250,700 | — | — |
| 2016-11-16 | $11.00 | $14.58 | 247,800 | — | — |
| 2016-11-15 | $11.15 | $14.78 | 186,900 | — | — |
| 2016-11-14 | $11.19 | $14.83 | 308,900 | — | — |
| 2016-11-11 | $10.88 | $14.42 | 386,300 | — | — |
| 2016-11-10 | $10.63 | $14.09 | 294,300 | — | — |
| 2016-11-09 | $10.42 | $13.81 | 372,500 | — | — |
| 2016-11-08 | $9.62 | $12.75 | 274,400 | — | — |
| 2016-11-07 | $9.74 | $12.91 | 215,400 | — | — |
| 2016-11-04 | $9.52 | $12.62 | 269,800 | — | — |
| 2016-11-03 | $9.59 | $12.71 | 251,200 | — | — |
| 2016-11-02 | $9.66 | $12.80 | 321,900 | — | — |
| 2016-11-01 | $10.03 | $13.29 | 328,900 | — | — |
| 2016-10-31 | $10.40 | $13.78 | 851,200 | — | — |
| 2016-10-28 | $9.99 | $13.24 | 424,900 | — | — |
| 2016-10-27 | $10.20 | $13.52 | 154,000 | — | — |
| 2016-10-26 | $10.55 | $13.98 | 406,500 | — | — |
| 2016-10-25 | $10.58 | $14.02 | 229,700 | — | — |
| 2016-10-24 | $10.36 | $13.73 | 189,500 | — | — |
| 2016-10-21 | $10.33 | $13.69 | 209,100 | — | — |
| 2016-10-20 | $10.35 | $13.72 | 321,700 | — | — |
| 2016-10-19 | $10.45 | $13.85 | 1,337,100 | — | — |
| 2016-10-18 | $10.88 | $14.02 | 292,800 | — | — |
| 2016-10-17 | $10.69 | $13.78 | 211,800 | — | — |
| 2016-10-14 | $10.75 | $13.85 | 235,100 | — | — |
| 2016-10-13 | $10.73 | $13.83 | 365,300 | — | — |
| 2016-10-12 | $11.08 | $14.28 | 350,500 | — | — |
| 2016-10-11 | $11.37 | $14.65 | 323,000 | — | — |
| 2016-10-10 | $11.71 | $15.09 | 339,200 | — | — |
| 2016-10-07 | $11.72 | $15.10 | 1,324,600 | — | — |
| 2016-10-06 | $12.66 | $16.32 | 489,100 | — | — |
| 2016-10-05 | $12.63 | $16.28 | 224,000 | — | — |
| 2016-10-04 | $12.15 | $15.66 | 250,300 | — | — |
| 2016-10-03 | $12.49 | $16.10 | 286,700 | — | — |
| 2016-09-30 | $12.81 | $16.51 | 523,300 | — | — |
| 2016-09-29 | $13.13 | $16.92 | 133,000 | — | — |
| 2016-09-28 | $13.21 | $17.02 | 130,700 | — | — |
| 2016-09-27 | $13.04 | $16.81 | 112,200 | — | — |
| 2016-09-26 | $13.09 | $16.87 | 193,100 | — | — |
| 2016-09-23 | $13.22 | $17.04 | 208,400 | — | — |
| 2016-09-22 | $13.50 | $17.40 | 287,800 | — | — |
| 2016-09-21 | $13.38 | $17.24 | 168,400 | — | — |
| 2016-09-20 | $13.27 | $17.10 | 141,800 | — | — |
| 2016-09-19 | $13.35 | $17.20 | 215,100 | — | — |
| 2016-09-16 | $13.19 | $17.00 | 486,600 | — | — |
| 2016-09-15 | $13.15 | $16.95 | 203,800 | — | — |
| 2016-09-14 | $12.81 | $16.51 | 252,800 | — | — |
| 2016-09-13 | $12.79 | $16.48 | 188,800 | — | — |
| 2016-09-12 | $12.93 | $16.66 | 156,200 | — | — |
| 2016-09-09 | $12.75 | $16.43 | 214,200 | — | — |
| 2016-09-08 | $13.24 | $17.06 | 161,600 | — | — |
| 2016-09-07 | $13.12 | $16.91 | 194,900 | — | — |
| 2016-09-06 | $12.93 | $16.66 | 86,100 | — | — |
| 2016-09-02 | $12.87 | $16.59 | 103,300 | — | — |
| 2016-09-01 | $12.72 | $16.39 | 147,500 | — | — |
| 2016-08-31 | $12.89 | $16.61 | 196,800 | — | — |
| 2016-08-30 | $13.13 | $16.92 | 165,200 | — | — |
| 2016-08-29 | $12.95 | $16.69 | 153,800 | — | — |
| 2016-08-26 | $12.48 | $16.08 | 225,100 | — | — |
| 2016-08-25 | $12.78 | $16.47 | 236,800 | — | — |
| 2016-08-24 | $12.92 | $16.65 | 248,900 | — | — |
| 2016-08-23 | $13.12 | $16.91 | 267,600 | — | — |
| 2016-08-22 | $12.83 | $16.53 | 117,800 | — | — |
| 2016-08-19 | $12.84 | $16.55 | 215,500 | — | — |
| 2016-08-18 | $13.03 | $16.79 | 167,200 | — | — |
| 2016-08-17 | $13.02 | $16.78 | 163,000 | — | — |
| 2016-08-16 | $13.18 | $16.99 | 238,000 | — | — |
| 2016-08-15 | $13.36 | $17.22 | 545,100 | — | — |
| 2016-08-12 | $13.26 | $17.09 | 250,700 | — | — |
| 2016-08-11 | $13.30 | $17.14 | 151,600 | — | — |
| 2016-08-10 | $13.30 | $17.14 | 295,900 | — | — |
| 2016-08-09 | $13.15 | $16.95 | 175,000 | — | — |
| 2016-08-08 | $13.15 | $16.95 | 152,000 | — | — |
| 2016-08-05 | $13.19 | $17.00 | 213,300 | — | — |
| 2016-08-04 | $12.84 | $16.55 | 205,000 | — | — |
| 2016-08-03 | $12.87 | $16.59 | 265,400 | — | — |
| 2016-08-02 | $12.81 | $16.51 | 325,900 | — | — |
| 2016-08-01 | $13.43 | $17.31 | 530,900 | — | — |
| 2016-07-29 | $13.07 | $16.84 | 1,373,800 | — | — |
| 2016-07-28 | $13.70 | $17.66 | 219,300 | — | — |
| 2016-07-27 | $13.74 | $17.71 | 341,400 | — | — |
| 2016-07-26 | $13.59 | $17.51 | 251,200 | — | — |
| 2016-07-25 | $13.53 | $17.44 | 287,900 | — | — |
| 2016-07-22 | $13.72 | $17.68 | 330,300 | — | — |
| 2016-07-21 | $13.51 | $17.41 | 330,100 | — | — |
| 2016-07-20 | $13.45 | $17.33 | 313,000 | — | — |
| 2016-07-19 | $13.14 | $16.93 | 189,600 | — | — |
| 2016-07-18 | $13.25 | $17.08 | 179,400 | — | — |
| 2016-07-15 | $13.30 | $17.14 | 330,000 | — | — |
| 2016-07-14 | $13.07 | $16.84 | 513,600 | — | — |
| 2016-07-13 | $13.58 | $17.11 | 549,600 | — | — |
| 2016-07-12 | $13.61 | $17.15 | 395,200 | — | — |
| 2016-07-11 | $13.39 | $16.88 | 475,200 | — | — |
| 2016-07-08 | $13.12 | $16.53 | 342,900 | — | — |
| 2016-07-07 | $12.85 | $16.19 | 455,300 | — | — |
| 2016-07-06 | $12.43 | $15.67 | 318,700 | — | — |
| 2016-07-05 | $12.31 | $15.51 | 385,000 | — | — |
| 2016-07-01 | $12.85 | $16.19 | 392,000 | — | — |
| 2016-06-30 | $12.84 | $16.18 | 537,100 | — | — |
| 2016-06-29 | $12.39 | $15.61 | 593,000 | — | — |
| 2016-06-28 | $11.74 | $14.80 | 520,600 | — | — |
| 2016-06-27 | $11.34 | $14.29 | 1,272,700 | — | — |
| 2016-06-24 | $12.30 | $15.50 | 1,548,200 | — | — |
| 2016-06-23 | $13.53 | $17.05 | 893,500 | — | — |
| 2016-06-22 | $13.60 | $17.14 | 697,100 | — | — |
| 2016-06-21 | $13.85 | $17.45 | 777,100 | — | — |
| 2016-06-20 | $13.86 | $17.47 | 1,645,900 | — | — |
| 2016-06-17 | $13.83 | $17.43 | 6,467,600 | — | — |
| 2016-06-16 | $16.11 | $20.30 | 370,600 | — | — |
| 2016-06-15 | $16.44 | $20.72 | 359,000 | — | — |
| 2016-06-14 | $16.94 | $21.35 | 472,000 | — | — |
| 2016-06-13 | $18.00 | $22.69 | 534,500 | — | — |
| 2016-06-10 | $20.04 | $25.26 | 226,400 | — | — |
| 2016-06-09 | $20.30 | $25.58 | 354,600 | — | — |
| 2016-06-08 | $22.44 | $28.28 | 155,200 | — | — |
| 2016-06-07 | $22.75 | $28.67 | 93,900 | — | — |
| 2016-06-06 | $23.18 | $29.21 | 101,500 | — | — |
| 2016-06-03 | $23.24 | $29.29 | 85,900 | — | — |
| 2016-06-02 | $23.25 | $29.30 | 92,600 | — | — |
| 2016-06-01 | $23.27 | $29.33 | 82,700 | — | — |
| 2016-05-31 | $23.04 | $29.04 | 66,000 | — | — |
| 2016-05-27 | $23.29 | $29.35 | 44,500 | — | — |
| 2016-05-26 | $23.31 | $29.38 | 45,800 | — | — |
| 2016-05-25 | $23.19 | $29.23 | 37,800 | — | — |
| 2016-05-24 | $23.47 | $29.58 | 47,700 | — | — |
| 2016-05-23 | $22.80 | $28.73 | 49,100 | — | — |
| 2016-05-20 | $22.91 | $28.87 | 47,200 | — | — |
| 2016-05-19 | $22.61 | $28.49 | 75,500 | — | — |
| 2016-05-18 | $22.77 | $28.70 | 34,000 | — | — |
| 2016-05-17 | $22.37 | $28.19 | 84,400 | — | — |
| 2016-05-16 | $22.61 | $28.49 | 56,500 | — | — |
| 2016-05-13 | $22.46 | $28.31 | 32,900 | — | — |
| 2016-05-12 | $22.68 | $28.58 | 75,300 | — | — |
| 2016-05-11 | $22.80 | $28.73 | 69,500 | — | — |
| 2016-05-10 | $22.85 | $28.80 | 68,300 | — | — |
| 2016-05-09 | $22.54 | $28.41 | 115,500 | — | — |
| 2016-05-06 | $22.80 | $28.73 | 157,700 | — | — |
| 2016-05-05 | $22.99 | $28.97 | 65,400 | — | — |
| 2016-05-04 | $23.80 | $29.99 | 81,600 | — | — |
| 2016-05-03 | $23.94 | $30.17 | 45,600 | — | — |
| 2016-05-02 | $24.13 | $30.41 | 60,300 | — | — |
| 2016-04-29 | $24.20 | $30.50 | 43,800 | — | — |
| 2016-04-28 | $24.38 | $30.73 | 43,900 | — | — |
| 2016-04-27 | $24.64 | $31.05 | 91,200 | — | — |
| 2016-04-26 | $24.22 | $30.52 | 90,700 | — | — |
| 2016-04-25 | $22.88 | $28.84 | 68,100 | — | — |
| 2016-04-22 | $23.12 | $29.14 | 78,200 | — | — |
| 2016-04-21 | $22.60 | $28.48 | 46,200 | — | — |
| 2016-04-20 | $22.46 | $28.31 | 52,300 | — | — |
| 2016-04-19 | $22.51 | $28.37 | 40,800 | — | — |
| 2016-04-18 | $22.46 | $28.31 | 61,600 | — | — |
| 2016-04-15 | $22.71 | $28.24 | 131,000 | — | — |
| 2016-04-14 | $22.92 | $28.50 | 54,000 | — | — |
| 2016-04-13 | $22.88 | $28.45 | 83,300 | — | — |
| 2016-04-12 | $22.71 | $28.24 | 80,800 | — | — |
| 2016-04-11 | $22.89 | $28.47 | 70,600 | — | — |
| 2016-04-08 | $22.48 | $27.96 | 83,900 | — | — |
| 2016-04-07 | $22.03 | $27.40 | 296,400 | — | — |
| 2016-04-06 | $22.80 | $28.35 | 83,400 | — | — |
| 2016-04-05 | $22.58 | $28.08 | 62,000 | — | — |
| 2016-04-04 | $22.88 | $28.45 | 83,000 | — | — |
| 2016-04-01 | $23.50 | $29.23 | 64,700 | — | — |
| 2016-03-31 | $23.37 | $29.06 | 95,300 | — | — |
| 2016-03-30 | $23.62 | $29.37 | 66,700 | — | — |
| 2016-03-29 | $23.41 | $29.11 | 95,000 | — | — |
| 2016-03-28 | $22.81 | $28.37 | 66,000 | — | — |
| 2016-03-24 | $23.02 | $28.63 | 56,100 | — | — |
| 2016-03-23 | $22.94 | $28.53 | 85,500 | — | — |
| 2016-03-22 | $23.73 | $29.51 | 72,700 | — | — |
| 2016-03-21 | $24.50 | $30.47 | 63,900 | — | — |
| 2016-03-18 | $25.01 | $31.10 | 177,900 | — | — |
| 2016-03-17 | $24.00 | $29.85 | 161,500 | — | — |
| 2016-03-16 | $23.57 | $29.31 | 92,000 | — | — |
| 2016-03-15 | $23.89 | $29.71 | 128,200 | — | — |
| 2016-03-14 | $23.21 | $28.86 | 87,600 | — | — |
| 2016-03-11 | $23.16 | $28.80 | 123,100 | — | — |
| 2016-03-10 | $21.54 | $26.79 | 55,600 | — | — |
| 2016-03-09 | $21.50 | $26.74 | 58,500 | — | — |
| 2016-03-08 | $21.53 | $26.78 | 121,100 | — | — |
| 2016-03-07 | $22.01 | $27.37 | 127,500 | — | — |
| 2016-03-04 | $21.58 | $26.84 | 50,700 | — | — |
| 2016-03-03 | $21.58 | $26.84 | 81,700 | — | — |
| 2016-03-02 | $21.39 | $26.60 | 99,500 | — | — |
| 2016-03-01 | $21.20 | $26.37 | 76,100 | — | — |
| 2016-02-29 | $20.55 | $25.56 | 125,900 | — | — |
| 2016-02-26 | $20.49 | $25.48 | 75,800 | — | — |
| 2016-02-25 | $20.22 | $25.15 | 78,300 | — | — |
| 2016-02-24 | $20.23 | $25.16 | 74,000 | — | — |
| 2016-02-23 | $19.86 | $24.70 | 113,300 | — | — |
| 2016-02-22 | $19.56 | $24.33 | 60,700 | — | — |
| 2016-02-19 | $20.00 | $24.87 | 84,400 | — | — |
| 2016-02-18 | $19.43 | $24.16 | 60,900 | — | — |
| 2016-02-17 | $19.59 | $24.36 | 199,000 | — | — |
| 2016-02-16 | $20.24 | $25.17 | 103,400 | — | — |
| 2016-02-12 | $19.18 | $23.85 | 75,900 | — | — |
| 2016-02-11 | $18.78 | $23.36 | 61,000 | — | — |
| 2016-02-10 | $18.58 | $23.11 | 84,300 | — | — |
| 2016-02-09 | $18.44 | $22.93 | 51,500 | — | — |
| 2016-02-08 | $18.48 | $22.98 | 67,800 | — | — |
| 2016-02-05 | $18.21 | $22.65 | 77,600 | — | — |
| 2016-02-04 | $18.62 | $23.16 | 44,500 | — | — |
| 2016-02-03 | $18.64 | $23.18 | 99,000 | — | — |
| 2016-02-02 | $18.51 | $23.02 | 62,700 | — | — |
| 2016-02-01 | $19.07 | $23.72 | 65,500 | — | — |
| 2016-01-29 | $19.52 | $24.28 | 109,500 | — | — |
| 2016-01-28 | $18.74 | $23.31 | 61,300 | — | — |
| 2016-01-27 | $18.59 | $23.12 | 52,700 | — | — |
| 2016-01-26 | $18.73 | $23.29 | 70,400 | — | — |
| 2016-01-25 | $18.25 | $22.70 | 65,600 | — | — |
| 2016-01-22 | $18.73 | $23.29 | 161,800 | — | — |
| 2016-01-21 | $18.35 | $22.82 | 130,300 | — | — |
| 2016-01-20 | $18.24 | $22.68 | 112,800 | — | — |
| 2016-01-19 | $18.24 | $22.68 | 101,000 | — | — |
| 2016-01-15 | $18.62 | $23.16 | 126,500 | — | — |
| 2016-01-14 | $19.24 | $23.93 | 103,000 | — | — |
| 2016-01-13 | $19.12 | $23.78 | 111,400 | — | — |
| 2016-01-12 | $18.78 | $22.98 | 185,300 | — | — |
| 2016-01-11 | $18.97 | $23.21 | 92,900 | — | — |
| 2016-01-08 | $19.14 | $23.42 | 157,700 | — | — |
| 2016-01-07 | $18.88 | $23.10 | 128,300 | — | — |
| 2016-01-06 | $19.53 | $23.90 | 58,600 | — | — |
| 2016-01-05 | $19.81 | $24.24 | 79,800 | — | — |
| 2016-01-04 | $19.83 | $24.27 | 111,100 | — | — |