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 | $12.56 | $53.10 | 38,600 | — | — |
| 2016-12-29 | $12.85 | $54.32 | 16,900 | — | — |
| 2016-12-28 | $12.73 | $53.81 | 38,000 | — | — |
| 2016-12-27 | $13.04 | $55.13 | 15,100 | — | — |
| 2016-12-23 | $13.25 | $56.01 | 29,500 | — | — |
| 2016-12-22 | $12.70 | $53.69 | 35,900 | — | — |
| 2016-12-21 | $13.23 | $55.93 | 25,200 | — | — |
| 2016-12-20 | $13.35 | $56.44 | 38,100 | — | — |
| 2016-12-19 | $13.22 | $55.89 | 42,900 | — | — |
| 2016-12-16 | $12.99 | $54.91 | 154,200 | — | — |
| 2016-12-15 | $13.37 | $56.52 | 63,600 | — | — |
| 2016-12-14 | $12.61 | $53.31 | 49,400 | — | — |
| 2016-12-13 | $12.95 | $54.74 | 80,000 | — | — |
| 2016-12-12 | $13.47 | $56.94 | 62,400 | — | — |
| 2016-12-09 | $13.42 | $56.73 | 74,800 | — | — |
| 2016-12-08 | $13.66 | $57.75 | 179,600 | — | — |
| 2016-12-07 | $13.49 | $57.03 | 38,600 | — | — |
| 2016-12-06 | $13.46 | $56.90 | 51,800 | — | — |
| 2016-12-05 | $13.46 | $56.90 | 55,300 | — | — |
| 2016-12-02 | $13.25 | $56.01 | 21,300 | — | — |
| 2016-12-01 | $13.25 | $56.01 | 30,700 | — | — |
| 2016-11-30 | $13.21 | $55.84 | 38,900 | — | — |
| 2016-11-29 | $13.29 | $56.18 | 51,500 | — | — |
| 2016-11-28 | $13.28 | $56.14 | 39,600 | — | — |
| 2016-11-25 | $13.30 | $56.22 | 13,500 | — | — |
| 2016-11-23 | $13.32 | $56.31 | 21,100 | — | — |
| 2016-11-22 | $13.26 | $56.06 | 35,200 | — | — |
| 2016-11-21 | $13.54 | $57.24 | 36,200 | — | — |
| 2016-11-18 | $13.39 | $56.60 | 49,400 | — | — |
| 2016-11-17 | $13.27 | $55.89 | 59,100 | — | — |
| 2016-11-16 | $12.73 | $53.61 | 21,100 | — | — |
| 2016-11-15 | $12.55 | $52.85 | 61,800 | — | — |
| 2016-11-14 | $12.75 | $53.70 | 56,100 | — | — |
| 2016-11-11 | $12.50 | $52.64 | 94,900 | — | — |
| 2016-11-10 | $12.24 | $51.55 | 69,600 | — | — |
| 2016-11-09 | $11.67 | $49.15 | 67,100 | — | — |
| 2016-11-08 | $11.23 | $47.29 | 15,900 | — | — |
| 2016-11-07 | $11.05 | $46.54 | 34,300 | — | — |
| 2016-11-04 | $11.07 | $46.62 | 39,600 | — | — |
| 2016-11-03 | $10.98 | $46.24 | 37,500 | — | — |
| 2016-11-02 | $10.95 | $46.12 | 43,800 | — | — |
| 2016-11-01 | $10.90 | $45.90 | 42,600 | — | — |
| 2016-10-31 | $11.25 | $47.38 | 69,800 | — | — |
| 2016-10-28 | $11.50 | $48.43 | 41,200 | — | — |
| 2016-10-27 | $11.74 | $49.44 | 75,700 | — | — |
| 2016-10-26 | $11.56 | $48.68 | 51,700 | — | — |
| 2016-10-25 | $11.68 | $49.19 | 24,500 | — | — |
| 2016-10-24 | $11.64 | $49.02 | 32,100 | — | — |
| 2016-10-21 | $11.62 | $48.94 | 27,900 | — | — |
| 2016-10-20 | $11.60 | $48.85 | 40,300 | — | — |
| 2016-10-19 | $11.60 | $48.85 | 23,400 | — | — |
| 2016-10-18 | $11.57 | $48.73 | 26,100 | — | — |
| 2016-10-17 | $11.56 | $48.68 | 55,500 | — | — |
| 2016-10-14 | $11.68 | $49.19 | 37,000 | — | — |
| 2016-10-13 | $11.44 | $48.18 | 20,100 | — | — |
| 2016-10-12 | $11.64 | $49.02 | 23,300 | — | — |
| 2016-10-11 | $11.60 | $48.85 | 42,400 | — | — |
| 2016-10-10 | $11.67 | $49.15 | 33,100 | — | — |
| 2016-10-07 | $11.72 | $49.36 | 50,600 | — | — |
| 2016-10-06 | $11.48 | $48.35 | 43,100 | — | — |
| 2016-10-05 | $11.45 | $48.22 | 41,700 | — | — |
| 2016-10-04 | $11.37 | $47.88 | 24,800 | — | — |
| 2016-10-03 | $11.44 | $48.18 | 24,800 | — | — |
| 2016-09-30 | $11.35 | $47.80 | 66,800 | — | — |
| 2016-09-29 | $11.20 | $47.17 | 46,200 | — | — |
| 2016-09-28 | $11.28 | $47.51 | 18,900 | — | — |
| 2016-09-27 | $11.22 | $47.25 | 154,500 | — | — |
| 2016-09-26 | $11.05 | $46.54 | 40,200 | — | — |
| 2016-09-23 | $11.09 | $46.71 | 15,700 | — | — |
| 2016-09-22 | $11.31 | $47.63 | 30,200 | — | — |
| 2016-09-21 | $11.26 | $47.42 | 29,600 | — | — |
| 2016-09-20 | $11.08 | $46.66 | 40,700 | — | — |
| 2016-09-19 | $11.35 | $47.80 | 76,300 | — | — |
| 2016-09-16 | $10.83 | $45.61 | 173,600 | — | — |
| 2016-09-15 | $11.39 | $47.97 | 31,000 | — | — |
| 2016-09-14 | $11.15 | $46.96 | 34,100 | — | — |
| 2016-09-13 | $11.03 | $46.45 | 49,600 | — | — |
| 2016-09-12 | $11.33 | $47.72 | 43,600 | — | — |
| 2016-09-09 | $11.13 | $46.87 | 97,700 | — | — |
| 2016-09-08 | $11.47 | $48.31 | 46,900 | — | — |
| 2016-09-07 | $11.62 | $48.94 | 122,900 | — | — |
| 2016-09-06 | $11.38 | $47.93 | 49,600 | — | — |
| 2016-09-02 | $11.44 | $48.18 | 31,600 | — | — |
| 2016-09-01 | $11.35 | $47.80 | 40,100 | — | — |
| 2016-08-31 | $11.34 | $47.76 | 69,000 | — | — |
| 2016-08-30 | $11.43 | $48.14 | 28,900 | — | — |
| 2016-08-29 | $11.32 | $47.67 | 63,800 | — | — |
| 2016-08-26 | $11.25 | $47.38 | 45,300 | — | — |
| 2016-08-25 | $11.31 | $47.63 | 45,200 | — | — |
| 2016-08-24 | $11.13 | $46.87 | 122,400 | — | — |
| 2016-08-23 | $11.11 | $46.79 | 95,200 | — | — |
| 2016-08-22 | $11.35 | $47.80 | 69,000 | — | — |
| 2016-08-19 | $11.56 | $48.68 | 121,800 | — | — |
| 2016-08-18 | $10.98 | $46.24 | 53,200 | — | — |
| 2016-08-17 | $10.78 | $45.19 | 24,600 | — | — |
| 2016-08-16 | $10.82 | $45.36 | 77,100 | — | — |
| 2016-08-15 | $10.80 | $45.27 | 125,000 | — | — |
| 2016-08-12 | $11.22 | $47.03 | 50,400 | — | — |
| 2016-08-11 | $11.09 | $46.49 | 68,800 | — | — |
| 2016-08-10 | $11.00 | $46.11 | 86,800 | — | — |
| 2016-08-09 | $11.25 | $47.16 | 66,600 | — | — |
| 2016-08-08 | $11.20 | $46.95 | 155,800 | — | — |
| 2016-08-05 | $11.07 | $46.40 | 87,900 | — | — |
| 2016-08-04 | $10.93 | $45.82 | 60,900 | — | — |
| 2016-08-03 | $11.01 | $46.15 | 37,600 | — | — |
| 2016-08-02 | $11.03 | $46.24 | 58,000 | — | — |
| 2016-08-01 | $11.11 | $46.57 | 85,100 | — | — |
| 2016-07-29 | $10.98 | $46.03 | 87,800 | — | — |
| 2016-07-28 | $10.95 | $45.90 | 78,900 | — | — |
| 2016-07-27 | $11.00 | $46.11 | 177,500 | — | — |
| 2016-07-26 | $11.19 | $46.91 | 170,100 | — | — |
| 2016-07-25 | $10.81 | $45.31 | 290,800 | — | — |
| 2016-07-22 | $11.32 | $47.45 | 106,200 | — | — |
| 2016-07-21 | $11.17 | $46.82 | 91,400 | — | — |
| 2016-07-20 | $11.81 | $49.51 | 93,700 | — | — |
| 2016-07-19 | $11.87 | $49.76 | 139,600 | — | — |
| 2016-07-18 | $12.09 | $50.68 | 368,000 | — | — |
| 2016-07-15 | $11.21 | $46.99 | 220,500 | — | — |
| 2016-07-14 | $10.58 | $44.35 | 108,900 | — | — |
| 2016-07-13 | $10.93 | $45.82 | 185,700 | — | — |
| 2016-07-12 | $10.70 | $44.85 | 202,800 | — | — |
| 2016-07-11 | $10.31 | $43.22 | 305,100 | — | — |
| 2016-07-08 | $9.59 | $40.20 | 66,300 | — | — |
| 2016-07-07 | $9.38 | $39.32 | 104,300 | — | — |
| 2016-07-06 | $9.29 | $38.94 | 121,300 | — | — |
| 2016-07-05 | $8.48 | $35.55 | 120,200 | — | — |
| 2016-07-01 | $8.72 | $36.55 | 69,600 | — | — |
| 2016-06-30 | $8.49 | $35.59 | 81,100 | — | — |
| 2016-06-29 | $8.30 | $34.79 | 82,800 | — | — |
| 2016-06-28 | $7.88 | $33.03 | 146,600 | — | — |
| 2016-06-27 | $7.84 | $32.86 | 158,800 | — | — |
| 2016-06-24 | $7.90 | $33.12 | 1,263,000 | — | — |
| 2016-06-23 | $8.37 | $35.09 | 92,100 | — | — |
| 2016-06-22 | $8.01 | $33.58 | 81,900 | — | — |
| 2016-06-21 | $7.98 | $33.45 | 71,500 | — | — |
| 2016-06-20 | $8.27 | $34.67 | 80,600 | — | — |
| 2016-06-17 | $8.42 | $35.30 | 145,000 | — | — |
| 2016-06-16 | $8.07 | $33.83 | 66,700 | — | — |
| 2016-06-15 | $7.82 | $32.78 | 50,600 | — | — |
| 2016-06-14 | $7.70 | $32.28 | 77,100 | — | — |
| 2016-06-13 | $7.49 | $31.40 | 71,400 | — | — |
| 2016-06-10 | $7.69 | $32.24 | 64,800 | — | — |
| 2016-06-09 | $7.98 | $33.45 | 82,200 | — | — |
| 2016-06-08 | $8.12 | $34.04 | 70,600 | — | — |
| 2016-06-07 | $8.21 | $34.42 | 35,300 | — | — |
| 2016-06-06 | $8.44 | $35.38 | 35,000 | — | — |
| 2016-06-03 | $8.18 | $34.29 | 38,800 | — | — |
| 2016-06-02 | $8.36 | $35.04 | 43,700 | — | — |
| 2016-06-01 | $8.56 | $35.88 | 83,400 | — | — |
| 2016-05-31 | $8.57 | $35.92 | 75,000 | — | — |
| 2016-05-27 | $8.25 | $34.58 | 39,200 | — | — |
| 2016-05-26 | $8.25 | $34.58 | 14,900 | — | — |
| 2016-05-25 | $8.22 | $34.46 | 36,400 | — | — |
| 2016-05-24 | $7.98 | $33.45 | 67,800 | — | — |
| 2016-05-23 | $7.91 | $32.95 | 45,400 | — | — |
| 2016-05-20 | $7.73 | $32.20 | 53,800 | — | — |
| 2016-05-19 | $7.33 | $30.53 | 37,500 | — | — |
| 2016-05-18 | $7.39 | $30.78 | 52,700 | — | — |
| 2016-05-17 | $7.19 | $29.95 | 51,400 | — | — |
| 2016-05-16 | $7.50 | $31.24 | 65,500 | — | — |
| 2016-05-13 | $7.15 | $29.78 | 32,500 | — | — |
| 2016-05-12 | $7.03 | $29.28 | 21,200 | — | — |
| 2016-05-11 | $6.90 | $28.74 | 36,700 | — | — |
| 2016-05-10 | $7.08 | $29.49 | 26,800 | — | — |
| 2016-05-09 | $6.94 | $28.91 | 41,700 | — | — |
| 2016-05-06 | $6.36 | $26.49 | 18,700 | — | — |
| 2016-05-05 | $6.30 | $26.24 | 19,500 | — | — |
| 2016-05-04 | $6.26 | $26.08 | 23,600 | — | — |
| 2016-05-03 | $6.25 | $26.03 | 39,400 | — | — |
| 2016-05-02 | $6.87 | $28.62 | 14,600 | — | — |
| 2016-04-29 | $6.74 | $28.07 | 31,500 | — | — |
| 2016-04-28 | $6.76 | $28.16 | 19,700 | — | — |
| 2016-04-27 | $6.81 | $28.37 | 22,000 | — | — |
| 2016-04-26 | $6.52 | $27.16 | 17,000 | — | — |
| 2016-04-25 | $6.19 | $25.78 | 14,900 | — | — |
| 2016-04-22 | $6.21 | $25.87 | 18,400 | — | — |
| 2016-04-21 | $6.19 | $25.78 | 17,100 | — | — |
| 2016-04-20 | $6.23 | $25.95 | 8,900 | — | — |
| 2016-04-19 | $6.31 | $26.28 | 13,800 | — | — |
| 2016-04-18 | $6.35 | $26.45 | 14,400 | — | — |
| 2016-04-15 | $6.16 | $25.66 | 27,300 | — | — |
| 2016-04-14 | $6.51 | $27.12 | 19,100 | — | — |
| 2016-04-13 | $6.73 | $28.03 | 32,200 | — | — |
| 2016-04-12 | $6.38 | $26.58 | 18,200 | — | — |
| 2016-04-11 | $6.20 | $25.83 | 25,300 | — | — |
| 2016-04-08 | $6.14 | $25.58 | 11,200 | — | — |
| 2016-04-07 | $6.14 | $25.58 | 17,000 | — | — |
| 2016-04-06 | $6.45 | $26.87 | 17,100 | — | — |
| 2016-04-05 | $6.59 | $27.45 | 25,600 | — | — |
| 2016-04-04 | $6.91 | $28.78 | 26,100 | — | — |
| 2016-04-01 | $6.81 | $28.37 | 35,300 | — | — |
| 2016-03-31 | $6.48 | $26.99 | 54,300 | — | — |
| 2016-03-30 | $6.44 | $26.83 | 39,000 | — | — |
| 2016-03-29 | $6.06 | $25.24 | 24,800 | — | — |
| 2016-03-28 | $5.75 | $23.95 | 8,200 | — | — |
| 2016-03-24 | $5.78 | $24.08 | 11,000 | — | — |
| 2016-03-23 | $5.82 | $24.24 | 31,100 | — | — |
| 2016-03-22 | $6.15 | $25.62 | 7,900 | — | — |
| 2016-03-21 | $6.25 | $26.03 | 46,500 | — | — |
| 2016-03-18 | $6.16 | $25.66 | 107,300 | — | — |
| 2016-03-17 | $5.95 | $24.78 | 39,900 | — | — |
| 2016-03-16 | $5.86 | $24.41 | 18,000 | — | — |
| 2016-03-15 | $5.85 | $24.37 | 19,600 | — | — |
| 2016-03-14 | $6.00 | $24.99 | 32,100 | — | — |
| 2016-03-11 | $6.08 | $25.33 | 36,600 | — | — |
| 2016-03-10 | $5.51 | $22.95 | 41,100 | — | — |
| 2016-03-09 | $5.23 | $21.79 | 10,900 | — | — |
| 2016-03-08 | $5.24 | $21.83 | 33,800 | — | — |
| 2016-03-07 | $5.45 | $22.70 | 21,400 | — | — |
| 2016-03-04 | $5.28 | $21.99 | 12,400 | — | — |
| 2016-03-03 | $5.25 | $21.87 | 32,100 | — | — |
| 2016-03-02 | $5.17 | $21.54 | 18,000 | — | — |
| 2016-03-01 | $5.03 | $20.95 | 11,300 | — | — |
| 2016-02-29 | $4.92 | $20.49 | 22,900 | — | — |
| 2016-02-26 | $5.00 | $20.83 | 22,800 | — | — |
| 2016-02-25 | $4.84 | $20.16 | 8,600 | — | — |
| 2016-02-24 | $4.89 | $20.37 | 14,400 | — | — |
| 2016-02-23 | $4.86 | $20.24 | 32,000 | — | — |
| 2016-02-22 | $4.86 | $20.04 | 54,200 | — | — |
| 2016-02-19 | $4.70 | $19.38 | 151,100 | — | — |
| 2016-02-18 | $4.26 | $17.56 | 275,800 | — | — |
| 2016-02-17 | $4.50 | $18.55 | 56,900 | — | — |
| 2016-02-16 | $4.45 | $18.35 | 26,500 | — | — |
| 2016-02-12 | $4.14 | $17.07 | 29,300 | — | — |
| 2016-02-11 | $4.11 | $16.94 | 17,100 | — | — |
| 2016-02-10 | $4.13 | $17.03 | 65,300 | — | — |
| 2016-02-09 | $4.07 | $16.78 | 38,700 | — | — |
| 2016-02-08 | $4.08 | $16.82 | 40,000 | — | — |
| 2016-02-05 | $4.03 | $16.61 | 79,100 | — | — |
| 2016-02-04 | $4.10 | $16.90 | 18,500 | — | — |
| 2016-02-03 | $4.09 | $16.86 | 22,400 | — | — |
| 2016-02-02 | $4.16 | $17.15 | 30,200 | — | — |
| 2016-02-01 | $4.40 | $18.14 | 14,400 | — | — |
| 2016-01-29 | $4.55 | $18.76 | 99,100 | — | — |
| 2016-01-28 | $4.41 | $18.18 | 25,300 | — | — |
| 2016-01-27 | $4.33 | $17.85 | 34,100 | — | — |
| 2016-01-26 | $4.35 | $17.93 | 29,300 | — | — |
| 2016-01-25 | $4.29 | $17.69 | 21,900 | — | — |
| 2016-01-22 | $4.40 | $18.14 | 22,600 | — | — |
| 2016-01-21 | $4.36 | $17.97 | 43,200 | — | — |
| 2016-01-20 | $4.54 | $18.72 | 46,400 | — | — |
| 2016-01-19 | $4.30 | $17.73 | 25,300 | — | — |
| 2016-01-15 | $4.38 | $18.06 | 38,200 | — | — |
| 2016-01-14 | $4.56 | $18.80 | 41,600 | — | — |
| 2016-01-13 | $4.37 | $18.02 | 43,000 | — | — |
| 2016-01-12 | $4.72 | $19.46 | 39,400 | — | — |
| 2016-01-11 | $4.79 | $19.75 | 8,900 | — | — |
| 2016-01-08 | $4.82 | $19.87 | 22,900 | — | — |
| 2016-01-07 | $4.97 | $20.49 | 28,700 | — | — |
| 2016-01-06 | $5.12 | $21.11 | 32,100 | — | — |
| 2016-01-05 | $5.14 | $21.19 | 22,100 | — | — |
| 2016-01-04 | $5.06 | $20.86 | 46,900 | — | — |