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 | $16.15 | $30.09 | 29,300 | — | — |
| 2016-12-29 | $16.22 | $30.22 | 6,100 | — | — |
| 2016-12-28 | $16.44 | $30.63 | 38,500 | — | — |
| 2016-12-27 | $16.30 | $30.37 | 32,300 | — | — |
| 2016-12-23 | $16.16 | $30.10 | 15,900 | — | — |
| 2016-12-22 | $16.23 | $30.23 | 29,800 | — | — |
| 2016-12-21 | $16.05 | $29.90 | 47,700 | — | — |
| 2016-12-20 | $15.90 | $29.62 | 19,300 | — | — |
| 2016-12-19 | $15.87 | $29.56 | 6,900 | — | — |
| 2016-12-16 | $15.80 | $29.43 | 72,100 | — | — |
| 2016-12-15 | $15.66 | $29.17 | 30,300 | — | — |
| 2016-12-14 | $15.58 | $29.02 | 25,900 | — | — |
| 2016-12-13 | $15.53 | $28.93 | 12,500 | — | — |
| 2016-12-12 | $15.73 | $28.99 | 9,600 | — | — |
| 2016-12-09 | $15.41 | $28.40 | 11,400 | — | — |
| 2016-12-08 | $15.31 | $28.21 | 5,300 | — | — |
| 2016-12-07 | $15.25 | $28.10 | 13,600 | — | — |
| 2016-12-06 | $15.20 | $28.01 | 18,900 | — | — |
| 2016-12-05 | $14.99 | $27.62 | 10,300 | — | — |
| 2016-12-02 | $15.04 | $27.72 | 26,000 | — | — |
| 2016-12-01 | $14.73 | $27.14 | 5,200 | — | — |
| 2016-11-30 | $14.90 | $27.46 | 61,200 | — | — |
| 2016-11-29 | $14.65 | $27.00 | 13,100 | — | — |
| 2016-11-28 | $14.62 | $26.94 | 15,200 | — | — |
| 2016-11-25 | $14.63 | $26.96 | 12,200 | — | — |
| 2016-11-23 | $14.42 | $26.57 | 7,300 | — | — |
| 2016-11-22 | $14.43 | $26.59 | 28,100 | — | — |
| 2016-11-21 | $14.42 | $26.57 | 3,800 | — | — |
| 2016-11-18 | $14.50 | $26.72 | 45,100 | — | — |
| 2016-11-17 | $14.44 | $26.61 | 70,300 | — | — |
| 2016-11-16 | $13.98 | $25.76 | 163,200 | — | — |
| 2016-11-15 | $14.48 | $26.68 | 7,900 | — | — |
| 2016-11-14 | $14.49 | $26.70 | 12,700 | — | — |
| 2016-11-11 | $14.43 | $26.59 | 14,300 | — | — |
| 2016-11-10 | $14.45 | $26.63 | 26,800 | — | — |
| 2016-11-09 | $14.21 | $26.19 | 24,100 | — | — |
| 2016-11-08 | $14.14 | $26.06 | 8,500 | — | — |
| 2016-11-07 | $14.06 | $25.91 | 32,500 | — | — |
| 2016-11-04 | $13.89 | $25.60 | 90,500 | — | — |
| 2016-11-03 | $14.00 | $25.80 | 33,400 | — | — |
| 2016-11-02 | $14.31 | $26.37 | 6,200 | — | — |
| 2016-11-01 | $14.30 | $26.35 | 11,500 | — | — |
| 2016-10-31 | $14.43 | $26.59 | 7,400 | — | — |
| 2016-10-28 | $14.36 | $26.46 | 2,100 | — | — |
| 2016-10-27 | $14.42 | $26.57 | 5,500 | — | — |
| 2016-10-26 | $14.52 | $26.76 | 15,600 | — | — |
| 2016-10-25 | $14.42 | $26.57 | 10,800 | — | — |
| 2016-10-24 | $14.56 | $26.83 | 12,400 | — | — |
| 2016-10-21 | $14.38 | $26.50 | 104,400 | — | — |
| 2016-10-20 | $14.50 | $26.72 | 3,300 | — | — |
| 2016-10-19 | $14.58 | $26.87 | 3,400 | — | — |
| 2016-10-18 | $14.54 | $26.79 | 9,400 | — | — |
| 2016-10-17 | $14.34 | $26.43 | 28,400 | — | — |
| 2016-10-14 | $14.49 | $26.70 | 14,300 | — | — |
| 2016-10-13 | $14.58 | $26.87 | 16,300 | — | — |
| 2016-10-12 | $14.51 | $26.74 | 22,700 | — | — |
| 2016-10-11 | $14.49 | $26.70 | 48,700 | — | — |
| 2016-10-10 | $14.48 | $26.68 | 42,000 | — | — |
| 2016-10-07 | $14.50 | $26.72 | 86,800 | — | — |
| 2016-10-06 | $14.71 | $27.11 | 85,500 | — | — |
| 2016-10-05 | $14.62 | $26.94 | 8,800 | — | — |
| 2016-10-04 | $14.61 | $26.92 | 12,600 | — | — |
| 2016-10-03 | $14.82 | $27.31 | 15,900 | — | — |
| 2016-09-30 | $14.70 | $27.09 | 129,500 | — | — |
| 2016-09-29 | $14.74 | $27.16 | 8,600 | — | — |
| 2016-09-28 | $14.65 | $27.00 | 15,600 | — | — |
| 2016-09-27 | $14.57 | $26.85 | 4,300 | — | — |
| 2016-09-26 | $14.68 | $27.05 | 3,700 | — | — |
| 2016-09-23 | $14.75 | $27.18 | 2,000 | — | — |
| 2016-09-22 | $14.79 | $27.25 | 6,300 | — | — |
| 2016-09-21 | $14.68 | $27.05 | 18,400 | — | — |
| 2016-09-20 | $14.77 | $27.22 | 19,800 | — | — |
| 2016-09-19 | $14.83 | $27.33 | 38,900 | — | — |
| 2016-09-16 | $14.76 | $27.20 | 70,100 | — | — |
| 2016-09-15 | $14.80 | $27.27 | 28,200 | — | — |
| 2016-09-14 | $14.96 | $27.57 | 4,300 | — | — |
| 2016-09-13 | $14.90 | $27.46 | 11,700 | — | — |
| 2016-09-12 | $14.97 | $27.38 | 32,000 | — | — |
| 2016-09-09 | $14.90 | $27.26 | 18,500 | — | — |
| 2016-09-08 | $14.86 | $27.18 | 7,400 | — | — |
| 2016-09-07 | $14.70 | $26.89 | 13,000 | — | — |
| 2016-09-06 | $14.81 | $27.09 | 16,000 | — | — |
| 2016-09-02 | $14.89 | $27.24 | 5,200 | — | — |
| 2016-09-01 | $14.82 | $27.11 | 7,500 | — | — |
| 2016-08-31 | $14.92 | $27.29 | 15,900 | — | — |
| 2016-08-30 | $14.96 | $27.37 | 16,800 | — | — |
| 2016-08-29 | $14.99 | $27.42 | 2,500 | — | — |
| 2016-08-26 | $14.93 | $27.31 | 15,000 | — | — |
| 2016-08-25 | $14.73 | $26.94 | 3,900 | — | — |
| 2016-08-24 | $14.81 | $27.09 | 4,800 | — | — |
| 2016-08-23 | $14.88 | $27.22 | 13,600 | — | — |
| 2016-08-22 | $14.69 | $26.87 | 5,100 | — | — |
| 2016-08-19 | $14.65 | $26.80 | 800 | — | — |
| 2016-08-18 | $14.60 | $26.71 | 8,200 | — | — |
| 2016-08-17 | $14.56 | $26.63 | 28,800 | — | — |
| 2016-08-16 | $14.60 | $26.71 | 12,100 | — | — |
| 2016-08-15 | $14.51 | $26.54 | 2,600 | — | — |
| 2016-08-12 | $14.54 | $26.60 | 1,400 | — | — |
| 2016-08-11 | $14.75 | $26.98 | 7,600 | — | — |
| 2016-08-10 | $14.67 | $26.83 | 21,900 | — | — |
| 2016-08-09 | $14.80 | $27.07 | 11,500 | — | — |
| 2016-08-08 | $14.35 | $26.25 | 18,900 | — | — |
| 2016-08-05 | $14.33 | $26.21 | 117,000 | — | — |
| 2016-08-04 | $14.41 | $26.36 | 11,400 | — | — |
| 2016-08-03 | $14.73 | $26.94 | 9,800 | — | — |
| 2016-08-02 | $14.69 | $26.87 | 13,300 | — | — |
| 2016-08-01 | $14.70 | $26.89 | 20,600 | — | — |
| 2016-07-29 | $14.63 | $26.76 | 49,100 | — | — |
| 2016-07-28 | $14.27 | $26.10 | 5,600 | — | — |
| 2016-07-27 | $14.35 | $26.25 | 34,600 | — | — |
| 2016-07-26 | $14.31 | $26.18 | 31,800 | — | — |
| 2016-07-25 | $14.21 | $25.99 | 24,500 | — | — |
| 2016-07-22 | $14.17 | $25.92 | 5,600 | — | — |
| 2016-07-21 | $14.10 | $25.79 | 37,100 | — | — |
| 2016-07-20 | $14.06 | $25.72 | 17,900 | — | — |
| 2016-07-19 | $13.97 | $25.55 | 13,600 | — | — |
| 2016-07-18 | $14.02 | $25.65 | 18,400 | — | — |
| 2016-07-15 | $14.08 | $25.76 | 7,800 | — | — |
| 2016-07-14 | $14.04 | $25.68 | 7,500 | — | — |
| 2016-07-13 | $13.95 | $25.52 | 34,200 | — | — |
| 2016-07-12 | $14.38 | $26.30 | 13,000 | — | — |
| 2016-07-11 | $14.23 | $26.03 | 48,300 | — | — |
| 2016-07-08 | $14.11 | $25.81 | 18,600 | — | — |
| 2016-07-07 | $14.13 | $25.85 | 48,500 | — | — |
| 2016-07-06 | $14.09 | $25.77 | 13,300 | — | — |
| 2016-07-05 | $14.06 | $25.72 | 10,300 | — | — |
| 2016-07-01 | $13.99 | $25.59 | 14,900 | — | — |
| 2016-06-30 | $13.67 | $25.01 | 40,900 | — | — |
| 2016-06-29 | $13.85 | $25.33 | 18,400 | — | — |
| 2016-06-28 | $13.79 | $25.23 | 16,300 | — | — |
| 2016-06-27 | $13.81 | $25.26 | 96,800 | — | — |
| 2016-06-24 | $14.06 | $25.72 | 76,000 | — | — |
| 2016-06-23 | $14.12 | $25.83 | 19,200 | — | — |
| 2016-06-22 | $14.10 | $25.79 | 36,600 | — | — |
| 2016-06-21 | $14.12 | $25.83 | 89,000 | — | — |
| 2016-06-20 | $13.93 | $25.48 | 99,000 | — | — |
| 2016-06-17 | $13.83 | $25.30 | 114,500 | — | — |
| 2016-06-16 | $13.85 | $25.33 | 101,600 | — | — |
| 2016-06-15 | $13.88 | $25.28 | 36,500 | — | — |
| 2016-06-14 | $13.86 | $25.24 | 42,600 | — | — |
| 2016-06-13 | $13.85 | $25.23 | 45,300 | — | — |
| 2016-06-10 | $13.81 | $25.15 | 67,600 | — | — |
| 2016-06-09 | $13.87 | $25.26 | 35,800 | — | — |
| 2016-06-08 | $13.74 | $25.02 | 25,400 | — | — |
| 2016-06-07 | $13.75 | $25.04 | 16,900 | — | — |
| 2016-06-06 | $13.83 | $25.19 | 17,100 | — | — |
| 2016-06-03 | $13.94 | $25.39 | 21,200 | — | — |
| 2016-06-02 | $13.91 | $25.33 | 27,000 | — | — |
| 2016-06-01 | $13.90 | $25.32 | 20,400 | — | — |
| 2016-05-31 | $13.87 | $25.26 | 13,400 | — | — |
| 2016-05-27 | $14.08 | $25.64 | 14,400 | — | — |
| 2016-05-26 | $14.08 | $25.64 | 36,100 | — | — |
| 2016-05-25 | $14.00 | $25.50 | 14,100 | — | — |
| 2016-05-24 | $13.84 | $25.21 | 21,700 | — | — |
| 2016-05-23 | $13.55 | $24.68 | 73,600 | — | — |
| 2016-05-20 | $13.65 | $24.86 | 7,300 | — | — |
| 2016-05-19 | $13.53 | $24.64 | 5,900 | — | — |
| 2016-05-18 | $13.73 | $25.01 | 11,100 | — | — |
| 2016-05-17 | $13.70 | $24.95 | 8,800 | — | — |
| 2016-05-16 | $13.68 | $24.92 | 16,000 | — | — |
| 2016-05-13 | $13.65 | $24.86 | 13,400 | — | — |
| 2016-05-12 | $13.82 | $25.17 | 10,000 | — | — |
| 2016-05-11 | $13.85 | $25.23 | 8,400 | — | — |
| 2016-05-10 | $13.91 | $25.33 | 11,300 | — | — |
| 2016-05-09 | $13.96 | $25.43 | 16,700 | — | — |
| 2016-05-06 | $14.13 | $25.74 | 10,200 | — | — |
| 2016-05-05 | $14.13 | $25.74 | 12,300 | — | — |
| 2016-05-04 | $14.13 | $25.74 | 13,600 | — | — |
| 2016-05-03 | $14.17 | $25.81 | 9,100 | — | — |
| 2016-05-02 | $14.20 | $25.86 | 5,300 | — | — |
| 2016-04-29 | $14.20 | $25.86 | 16,200 | — | — |
| 2016-04-28 | $14.14 | $25.75 | 13,500 | — | — |
| 2016-04-27 | $14.22 | $25.90 | 36,900 | — | — |
| 2016-04-26 | $14.15 | $25.77 | 17,000 | — | — |
| 2016-04-25 | $14.03 | $25.55 | 13,900 | — | — |
| 2016-04-22 | $14.17 | $25.81 | 16,100 | — | — |
| 2016-04-21 | $14.10 | $25.68 | 73,800 | — | — |
| 2016-04-20 | $13.92 | $25.35 | 15,700 | — | — |
| 2016-04-19 | $13.91 | $25.33 | 18,500 | — | — |
| 2016-04-18 | $13.78 | $25.10 | 330,600 | — | — |
| 2016-04-15 | $13.86 | $25.24 | 14,500 | — | — |
| 2016-04-14 | $13.81 | $25.15 | 43,200 | — | — |
| 2016-04-13 | $13.86 | $25.24 | 17,800 | — | — |
| 2016-04-12 | $13.84 | $25.21 | 25,200 | — | — |
| 2016-04-11 | $13.86 | $25.24 | 9,500 | — | — |
| 2016-04-08 | $13.77 | $25.08 | 43,900 | — | — |
| 2016-04-07 | $13.79 | $25.12 | 23,000 | — | — |
| 2016-04-06 | $13.87 | $25.26 | 22,400 | — | — |
| 2016-04-05 | $13.94 | $25.39 | 91,000 | — | — |
| 2016-04-04 | $13.95 | $25.41 | 17,700 | — | — |
| 2016-04-01 | $13.80 | $25.13 | 18,300 | — | — |
| 2016-03-31 | $13.87 | $25.26 | 82,800 | — | — |
| 2016-03-30 | $13.57 | $24.72 | 74,200 | — | — |
| 2016-03-29 | $14.03 | $25.55 | 15,100 | — | — |
| 2016-03-28 | $14.10 | $25.68 | 48,600 | — | — |
| 2016-03-24 | $14.13 | $25.74 | 17,700 | — | — |
| 2016-03-23 | $14.01 | $25.52 | 11,200 | — | — |
| 2016-03-22 | $14.08 | $25.64 | 17,200 | — | — |
| 2016-03-21 | $14.05 | $25.59 | 27,300 | — | — |
| 2016-03-18 | $13.94 | $25.39 | 118,100 | — | — |
| 2016-03-17 | $14.10 | $25.68 | 48,500 | — | — |
| 2016-03-16 | $14.06 | $25.61 | 20,100 | — | — |
| 2016-03-15 | $14.14 | $25.75 | 19,000 | — | — |
| 2016-03-14 | $14.18 | $25.83 | 23,600 | — | — |
| 2016-03-11 | $14.34 | $26.12 | 23,700 | — | — |
| 2016-03-10 | $14.03 | $25.48 | 16,800 | — | — |
| 2016-03-09 | $14.06 | $25.53 | 64,600 | — | — |
| 2016-03-08 | $13.99 | $25.41 | 25,200 | — | — |
| 2016-03-07 | $14.00 | $25.43 | 43,800 | — | — |
| 2016-03-04 | $13.98 | $25.39 | 36,400 | — | — |
| 2016-03-03 | $14.03 | $25.48 | 62,800 | — | — |
| 2016-03-02 | $13.98 | $25.39 | 16,300 | — | — |
| 2016-03-01 | $13.92 | $25.28 | 16,700 | — | — |
| 2016-02-29 | $14.00 | $25.43 | 39,300 | — | — |
| 2016-02-26 | $13.94 | $25.32 | 20,200 | — | — |
| 2016-02-25 | $13.95 | $25.34 | 56,400 | — | — |
| 2016-02-24 | $13.96 | $25.35 | 20,400 | — | — |
| 2016-02-23 | $13.92 | $25.28 | 35,800 | — | — |
| 2016-02-22 | $13.95 | $25.34 | 158,700 | — | — |
| 2016-02-19 | $13.84 | $25.14 | 60,900 | — | — |
| 2016-02-18 | $13.99 | $25.41 | 39,100 | — | — |
| 2016-02-17 | $14.00 | $25.43 | 76,200 | — | — |
| 2016-02-16 | $14.06 | $25.53 | 37,800 | — | — |
| 2016-02-12 | $13.45 | $24.43 | 34,600 | — | — |
| 2016-02-11 | $13.30 | $24.15 | 25,400 | — | — |
| 2016-02-10 | $13.77 | $25.01 | 25,800 | — | — |
| 2016-02-09 | $13.66 | $24.81 | 52,900 | — | — |
| 2016-02-08 | $13.94 | $25.32 | 17,500 | — | — |
| 2016-02-05 | $14.08 | $25.57 | 48,100 | — | — |
| 2016-02-04 | $14.35 | $26.06 | 35,400 | — | — |
| 2016-02-03 | $14.27 | $25.92 | 66,100 | — | — |
| 2016-02-02 | $14.23 | $25.84 | 16,100 | — | — |
| 2016-02-01 | $14.44 | $26.22 | 59,800 | — | — |
| 2016-01-29 | $14.25 | $25.88 | 41,800 | — | — |
| 2016-01-28 | $14.17 | $25.73 | 51,800 | — | — |
| 2016-01-27 | $13.69 | $24.86 | 56,900 | — | — |
| 2016-01-26 | $14.31 | $25.99 | 40,900 | — | — |
| 2016-01-25 | $13.79 | $25.04 | 17,100 | — | — |
| 2016-01-22 | $13.81 | $25.08 | 31,700 | — | — |
| 2016-01-21 | $13.85 | $25.15 | 27,500 | — | — |
| 2016-01-20 | $13.92 | $25.28 | 47,300 | — | — |
| 2016-01-19 | $13.89 | $25.23 | 23,700 | — | — |
| 2016-01-15 | $13.95 | $25.34 | 38,300 | — | — |
| 2016-01-14 | $13.92 | $25.28 | 33,700 | — | — |
| 2016-01-13 | $13.94 | $25.32 | 87,600 | — | — |
| 2016-01-12 | $14.22 | $25.83 | 45,500 | — | — |
| 2016-01-11 | $14.48 | $26.30 | 61,100 | — | — |
| 2016-01-08 | $14.31 | $25.99 | 66,900 | — | — |
| 2016-01-07 | $14.24 | $25.86 | 68,300 | — | — |
| 2016-01-06 | $14.26 | $25.90 | 43,200 | — | — |
| 2016-01-05 | $14.35 | $26.06 | 54,400 | — | — |
| 2016-01-04 | $14.39 | $26.13 | 57,200 | — | — |