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 | $13.90 | $22.96 | 66,000 | — | — |
| 2016-12-29 | $13.96 | $23.06 | 43,500 | — | — |
| 2016-12-28 | $14.09 | $23.27 | 35,300 | — | — |
| 2016-12-27 | $14.06 | $23.22 | 37,700 | — | — |
| 2016-12-23 | $14.12 | $23.32 | 76,200 | — | — |
| 2016-12-22 | $13.89 | $22.94 | 63,600 | — | — |
| 2016-12-21 | $13.75 | $22.71 | 68,800 | — | — |
| 2016-12-20 | $13.76 | $22.73 | 58,700 | — | — |
| 2016-12-19 | $13.63 | $22.51 | 113,300 | — | — |
| 2016-12-16 | $13.88 | $22.92 | 630,600 | — | — |
| 2016-12-15 | $13.57 | $22.41 | 97,800 | — | — |
| 2016-12-14 | $13.36 | $22.07 | 64,100 | — | — |
| 2016-12-13 | $13.70 | $22.63 | 86,900 | — | — |
| 2016-12-12 | $13.36 | $22.07 | 101,200 | — | — |
| 2016-12-09 | $13.17 | $21.75 | 104,600 | — | — |
| 2016-12-08 | $12.80 | $21.14 | 118,300 | — | — |
| 2016-12-07 | $12.72 | $21.01 | 47,700 | — | — |
| 2016-12-06 | $12.69 | $20.96 | 66,000 | — | — |
| 2016-12-05 | $12.31 | $20.33 | 87,300 | — | — |
| 2016-12-02 | $12.15 | $20.07 | 54,600 | — | — |
| 2016-12-01 | $12.14 | $20.05 | 72,900 | — | — |
| 2016-11-30 | $12.45 | $20.56 | 48,800 | — | — |
| 2016-11-29 | $12.66 | $20.91 | 37,100 | — | — |
| 2016-11-28 | $12.75 | $21.06 | 52,000 | — | — |
| 2016-11-25 | $12.81 | $21.16 | 24,200 | — | — |
| 2016-11-23 | $12.85 | $21.22 | 47,400 | — | — |
| 2016-11-22 | $12.90 | $21.31 | 105,600 | — | — |
| 2016-11-21 | $12.51 | $20.66 | 62,000 | — | — |
| 2016-11-18 | $12.42 | $20.51 | 93,300 | — | — |
| 2016-11-17 | $12.21 | $20.17 | 133,200 | — | — |
| 2016-11-16 | $11.82 | $19.52 | 192,600 | — | — |
| 2016-11-15 | $11.98 | $19.69 | 79,300 | — | — |
| 2016-11-14 | $12.10 | $19.88 | 109,800 | — | — |
| 2016-11-11 | $12.38 | $20.35 | 167,400 | — | — |
| 2016-11-10 | $11.53 | $18.95 | 139,300 | — | — |
| 2016-11-09 | $11.50 | $18.90 | 202,900 | — | — |
| 2016-11-08 | $11.18 | $18.37 | 38,800 | — | — |
| 2016-11-07 | $11.23 | $18.46 | 63,900 | — | — |
| 2016-11-04 | $10.97 | $18.03 | 69,200 | — | — |
| 2016-11-03 | $10.98 | $18.04 | 76,000 | — | — |
| 2016-11-02 | $10.96 | $18.01 | 49,500 | — | — |
| 2016-11-01 | $11.12 | $18.27 | 67,100 | — | — |
| 2016-10-31 | $11.19 | $18.39 | 113,900 | — | — |
| 2016-10-28 | $11.09 | $18.23 | 72,900 | — | — |
| 2016-10-27 | $10.87 | $17.86 | 33,100 | — | — |
| 2016-10-26 | $10.80 | $17.75 | 53,900 | — | — |
| 2016-10-25 | $10.90 | $17.91 | 55,500 | — | — |
| 2016-10-24 | $11.03 | $18.13 | 35,800 | — | — |
| 2016-10-21 | $10.82 | $17.78 | 28,200 | — | — |
| 2016-10-20 | $10.93 | $17.96 | 32,900 | — | — |
| 2016-10-19 | $10.98 | $18.04 | 52,400 | — | — |
| 2016-10-18 | $10.89 | $17.90 | 39,200 | — | — |
| 2016-10-17 | $10.90 | $17.91 | 27,800 | — | — |
| 2016-10-14 | $11.14 | $18.31 | 32,000 | — | — |
| 2016-10-13 | $10.98 | $18.04 | 80,100 | — | — |
| 2016-10-12 | $11.27 | $18.52 | 38,600 | — | — |
| 2016-10-11 | $11.39 | $18.72 | 51,200 | — | — |
| 2016-10-10 | $11.65 | $19.15 | 171,900 | — | — |
| 2016-10-07 | $11.52 | $18.93 | 34,700 | — | — |
| 2016-10-06 | $11.63 | $19.11 | 33,900 | — | — |
| 2016-10-05 | $11.61 | $19.08 | 53,300 | — | — |
| 2016-10-04 | $11.54 | $18.96 | 44,400 | — | — |
| 2016-10-03 | $11.49 | $18.88 | 156,500 | — | — |
| 2016-09-30 | $11.74 | $19.29 | 63,100 | — | — |
| 2016-09-29 | $11.54 | $18.96 | 50,100 | — | — |
| 2016-09-28 | $11.66 | $19.16 | 44,500 | — | — |
| 2016-09-27 | $11.65 | $19.15 | 58,500 | — | — |
| 2016-09-26 | $11.35 | $18.65 | 51,100 | — | — |
| 2016-09-23 | $11.55 | $18.98 | 48,300 | — | — |
| 2016-09-22 | $11.74 | $19.29 | 79,400 | — | — |
| 2016-09-21 | $11.55 | $18.98 | 49,900 | — | — |
| 2016-09-20 | $11.35 | $18.65 | 67,200 | — | — |
| 2016-09-19 | $11.30 | $18.57 | 58,200 | — | — |
| 2016-09-16 | $11.14 | $18.31 | 286,000 | — | — |
| 2016-09-15 | $11.06 | $18.18 | 74,900 | — | — |
| 2016-09-14 | $10.94 | $17.98 | 139,000 | — | — |
| 2016-09-13 | $10.90 | $17.91 | 74,600 | — | — |
| 2016-09-12 | $11.01 | $18.09 | 50,500 | — | — |
| 2016-09-09 | $10.94 | $17.98 | 57,500 | — | — |
| 2016-09-08 | $11.36 | $18.67 | 61,200 | — | — |
| 2016-09-07 | $11.27 | $18.52 | 69,700 | — | — |
| 2016-09-06 | $11.27 | $18.52 | 91,600 | — | — |
| 2016-09-02 | $11.24 | $18.47 | 131,900 | — | — |
| 2016-09-01 | $10.87 | $17.86 | 74,900 | — | — |
| 2016-08-31 | $10.87 | $17.86 | 87,500 | — | — |
| 2016-08-30 | $11.16 | $18.34 | 85,700 | — | — |
| 2016-08-29 | $10.77 | $17.70 | 208,900 | — | — |
| 2016-08-26 | $10.78 | $17.72 | 63,000 | — | — |
| 2016-08-25 | $10.85 | $17.83 | 215,300 | — | — |
| 2016-08-24 | $10.72 | $17.62 | 64,900 | — | — |
| 2016-08-23 | $10.74 | $17.55 | 188,500 | — | — |
| 2016-08-22 | $10.52 | $17.19 | 96,900 | — | — |
| 2016-08-19 | $10.53 | $17.21 | 206,900 | — | — |
| 2016-08-18 | $10.65 | $17.40 | 45,100 | — | — |
| 2016-08-17 | $10.68 | $17.45 | 41,500 | — | — |
| 2016-08-16 | $10.70 | $17.49 | 82,000 | — | — |
| 2016-08-15 | $10.64 | $17.39 | 59,000 | — | — |
| 2016-08-12 | $10.54 | $17.22 | 56,700 | — | — |
| 2016-08-11 | $10.54 | $17.22 | 166,900 | — | — |
| 2016-08-10 | $10.50 | $17.16 | 47,700 | — | — |
| 2016-08-09 | $10.51 | $17.18 | 121,100 | — | — |
| 2016-08-08 | $10.50 | $17.16 | 140,600 | — | — |
| 2016-08-05 | $10.68 | $17.45 | 90,900 | — | — |
| 2016-08-04 | $10.31 | $16.85 | 60,800 | — | — |
| 2016-08-03 | $10.41 | $17.01 | 110,400 | — | — |
| 2016-08-02 | $10.34 | $16.90 | 182,700 | — | — |
| 2016-08-01 | $10.62 | $17.36 | 87,200 | — | — |
| 2016-07-29 | $10.56 | $17.26 | 112,000 | — | — |
| 2016-07-28 | $11.12 | $18.17 | 43,700 | — | — |
| 2016-07-27 | $11.41 | $18.65 | 41,100 | — | — |
| 2016-07-26 | $11.35 | $18.55 | 42,700 | — | — |
| 2016-07-25 | $11.35 | $18.55 | 31,000 | — | — |
| 2016-07-22 | $11.28 | $18.43 | 34,700 | — | — |
| 2016-07-21 | $11.35 | $18.55 | 100,700 | — | — |
| 2016-07-20 | $11.62 | $18.99 | 36,100 | — | — |
| 2016-07-19 | $11.57 | $18.91 | 44,500 | — | — |
| 2016-07-18 | $11.68 | $19.09 | 46,600 | — | — |
| 2016-07-15 | $11.73 | $19.17 | 58,000 | — | — |
| 2016-07-14 | $11.74 | $19.19 | 39,900 | — | — |
| 2016-07-13 | $11.89 | $19.43 | 66,800 | — | — |
| 2016-07-12 | $11.60 | $18.96 | 72,800 | — | — |
| 2016-07-11 | $11.35 | $18.55 | 95,200 | — | — |
| 2016-07-08 | $11.40 | $18.63 | 222,300 | — | — |
| 2016-07-07 | $10.44 | $17.06 | 58,900 | — | — |
| 2016-07-06 | $10.47 | $17.11 | 60,100 | — | — |
| 2016-07-05 | $10.52 | $17.19 | 70,300 | — | — |
| 2016-07-01 | $10.71 | $17.50 | 57,600 | — | — |
| 2016-06-30 | $10.85 | $17.73 | 69,200 | — | — |
| 2016-06-29 | $10.48 | $17.13 | 120,200 | — | — |
| 2016-06-28 | $10.52 | $17.19 | 101,100 | — | — |
| 2016-06-27 | $10.51 | $17.18 | 96,600 | — | — |
| 2016-06-24 | $10.92 | $17.85 | 210,300 | — | — |
| 2016-06-23 | $11.51 | $18.81 | 157,800 | — | — |
| 2016-06-22 | $11.42 | $18.66 | 32,200 | — | — |
| 2016-06-21 | $11.59 | $18.94 | 74,900 | — | — |
| 2016-06-20 | $11.64 | $19.02 | 50,300 | — | — |
| 2016-06-17 | $11.28 | $18.43 | 262,100 | — | — |
| 2016-06-16 | $11.82 | $19.32 | 62,700 | — | — |
| 2016-06-15 | $12.02 | $19.64 | 29,000 | — | — |
| 2016-06-14 | $12.46 | $20.26 | 44,100 | — | — |
| 2016-06-13 | $12.19 | $19.82 | 58,000 | — | — |
| 2016-06-10 | $12.26 | $19.94 | 31,900 | — | — |
| 2016-06-09 | $12.25 | $19.92 | 58,600 | — | — |
| 2016-06-08 | $12.20 | $19.84 | 40,300 | — | — |
| 2016-06-07 | $12.11 | $19.69 | 26,600 | — | — |
| 2016-06-06 | $12.20 | $19.84 | 57,400 | — | — |
| 2016-06-03 | $12.12 | $19.71 | 45,000 | — | — |
| 2016-06-02 | $12.12 | $19.71 | 98,500 | — | — |
| 2016-06-01 | $11.96 | $19.45 | 101,300 | — | — |
| 2016-05-31 | $11.80 | $19.19 | 76,100 | — | — |
| 2016-05-27 | $11.94 | $19.42 | 47,500 | — | — |
| 2016-05-26 | $11.80 | $19.19 | 28,300 | — | — |
| 2016-05-25 | $11.84 | $19.26 | 56,400 | — | — |
| 2016-05-24 | $12.03 | $19.56 | 61,500 | — | — |
| 2016-05-23 | $11.47 | $18.65 | 55,800 | — | — |
| 2016-05-20 | $11.34 | $18.44 | 69,000 | — | — |
| 2016-05-19 | $10.97 | $17.84 | 29,700 | — | — |
| 2016-05-18 | $11.09 | $18.04 | 26,100 | — | — |
| 2016-05-17 | $11.00 | $17.89 | 126,800 | — | — |
| 2016-05-16 | $11.40 | $18.54 | 45,100 | — | — |
| 2016-05-13 | $11.25 | $18.30 | 66,000 | — | — |
| 2016-05-12 | $11.31 | $18.39 | 101,600 | — | — |
| 2016-05-11 | $11.25 | $18.30 | 55,500 | — | — |
| 2016-05-10 | $11.33 | $18.43 | 32,800 | — | — |
| 2016-05-09 | $11.26 | $18.31 | 53,700 | — | — |
| 2016-05-06 | $11.36 | $18.48 | 79,500 | — | — |
| 2016-05-05 | $11.25 | $18.30 | 42,300 | — | — |
| 2016-05-04 | $11.23 | $18.26 | 58,200 | — | — |
| 2016-05-03 | $11.30 | $18.38 | 42,100 | — | — |
| 2016-05-02 | $11.71 | $19.04 | 104,800 | — | — |
| 2016-04-29 | $11.56 | $18.80 | 68,700 | — | — |
| 2016-04-28 | $11.39 | $18.52 | 92,200 | — | — |
| 2016-04-27 | $11.69 | $19.01 | 38,300 | — | — |
| 2016-04-26 | $11.54 | $18.77 | 85,500 | — | — |
| 2016-04-25 | $11.18 | $18.18 | 75,800 | — | — |
| 2016-04-22 | $11.55 | $18.78 | 87,200 | — | — |
| 2016-04-21 | $11.31 | $18.39 | 75,200 | — | — |
| 2016-04-20 | $11.25 | $18.30 | 58,400 | — | — |
| 2016-04-19 | $11.38 | $18.51 | 48,800 | — | — |
| 2016-04-18 | $10.86 | $17.66 | 78,400 | — | — |
| 2016-04-15 | $11.10 | $18.05 | 45,300 | — | — |
| 2016-04-14 | $11.27 | $18.33 | 58,500 | — | — |
| 2016-04-13 | $11.40 | $18.54 | 92,800 | — | — |
| 2016-04-12 | $11.15 | $18.13 | 71,300 | — | — |
| 2016-04-11 | $11.28 | $18.34 | 53,400 | — | — |
| 2016-04-08 | $11.49 | $18.69 | 51,700 | — | — |
| 2016-04-07 | $11.22 | $18.25 | 258,400 | — | — |
| 2016-04-06 | $11.45 | $18.62 | 54,700 | — | — |
| 2016-04-05 | $11.38 | $18.51 | 73,800 | — | — |
| 2016-04-04 | $11.64 | $18.93 | 55,600 | — | — |
| 2016-04-01 | $12.02 | $19.55 | 38,700 | — | — |
| 2016-03-31 | $11.88 | $19.32 | 69,700 | — | — |
| 2016-03-30 | $12.11 | $19.69 | 98,000 | — | — |
| 2016-03-29 | $12.17 | $19.79 | 96,500 | — | — |
| 2016-03-28 | $11.59 | $18.85 | 53,400 | — | — |
| 2016-03-24 | $11.50 | $18.70 | 57,100 | — | — |
| 2016-03-23 | $11.64 | $18.93 | 51,500 | — | — |
| 2016-03-22 | $12.18 | $19.81 | 62,500 | — | — |
| 2016-03-21 | $12.13 | $19.73 | 80,500 | — | — |
| 2016-03-18 | $12.01 | $19.53 | 212,000 | — | — |
| 2016-03-17 | $11.62 | $18.90 | 79,500 | — | — |
| 2016-03-16 | $11.41 | $18.56 | 59,000 | — | — |
| 2016-03-15 | $11.33 | $18.43 | 71,400 | — | — |
| 2016-03-14 | $11.61 | $18.88 | 77,000 | — | — |
| 2016-03-11 | $11.48 | $18.67 | 94,500 | — | — |
| 2016-03-10 | $11.24 | $18.28 | 73,800 | — | — |
| 2016-03-09 | $11.69 | $19.01 | 40,700 | — | — |
| 2016-03-08 | $11.53 | $18.75 | 61,400 | — | — |
| 2016-03-07 | $11.66 | $18.96 | 77,300 | — | — |
| 2016-03-04 | $11.74 | $19.09 | 56,300 | — | — |
| 2016-03-03 | $12.00 | $19.52 | 69,600 | — | — |
| 2016-03-02 | $11.77 | $19.14 | 104,500 | — | — |
| 2016-03-01 | $11.79 | $19.17 | 38,700 | — | — |
| 2016-02-29 | $11.41 | $18.56 | 97,600 | — | — |
| 2016-02-26 | $11.64 | $18.93 | 78,600 | — | — |
| 2016-02-25 | $11.76 | $19.03 | 61,000 | — | — |
| 2016-02-24 | $11.97 | $19.37 | 69,700 | — | — |
| 2016-02-23 | $11.75 | $19.01 | 106,300 | — | — |
| 2016-02-22 | $11.94 | $19.32 | 106,900 | — | — |
| 2016-02-19 | $11.63 | $18.82 | 110,000 | — | — |
| 2016-02-18 | $11.72 | $18.96 | 61,900 | — | — |
| 2016-02-17 | $11.42 | $18.48 | 94,700 | — | — |
| 2016-02-16 | $12.01 | $19.43 | 72,500 | — | — |
| 2016-02-12 | $11.32 | $18.32 | 100,900 | — | — |
| 2016-02-11 | $11.27 | $18.24 | 57,600 | — | — |
| 2016-02-10 | $11.25 | $18.20 | 69,800 | — | — |
| 2016-02-09 | $11.57 | $18.72 | 106,800 | — | — |
| 2016-02-08 | $11.60 | $18.77 | 45,300 | — | — |
| 2016-02-05 | $11.33 | $18.33 | 86,500 | — | — |
| 2016-02-04 | $11.87 | $19.21 | 43,800 | — | — |
| 2016-02-03 | $11.68 | $18.90 | 51,500 | — | — |
| 2016-02-02 | $11.79 | $19.08 | 56,200 | — | — |
| 2016-02-01 | $12.19 | $19.72 | 62,200 | — | — |
| 2016-01-29 | $12.11 | $19.59 | 143,200 | — | — |
| 2016-01-28 | $11.76 | $19.03 | 43,000 | — | — |
| 2016-01-27 | $11.69 | $18.91 | 65,800 | — | — |
| 2016-01-26 | $11.76 | $19.03 | 66,600 | — | — |
| 2016-01-25 | $11.45 | $18.53 | 53,300 | — | — |
| 2016-01-22 | $11.74 | $19.00 | 47,700 | — | — |
| 2016-01-21 | $11.48 | $18.57 | 79,500 | — | — |
| 2016-01-20 | $11.55 | $18.69 | 87,600 | — | — |
| 2016-01-19 | $11.25 | $18.20 | 98,800 | — | — |
| 2016-01-15 | $11.37 | $18.40 | 140,800 | — | — |
| 2016-01-14 | $11.42 | $18.48 | 83,700 | — | — |
| 2016-01-13 | $11.08 | $17.93 | 88,600 | — | — |
| 2016-01-12 | $11.64 | $18.83 | 123,500 | — | — |
| 2016-01-11 | $11.52 | $18.64 | 81,300 | — | — |
| 2016-01-08 | $11.19 | $18.11 | 146,300 | — | — |
| 2016-01-07 | $11.30 | $18.28 | 110,700 | — | — |
| 2016-01-06 | $11.51 | $18.62 | 102,600 | — | — |
| 2016-01-05 | $11.51 | $18.62 | 108,800 | — | — |
| 2016-01-04 | $11.43 | $18.49 | 147,400 | — | — |