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 | $14.50 | $21.14 | 45,313 | — | — |
| 2016-12-29 | $14.43 | $21.03 | 22,472 | — | — |
| 2016-12-28 | $14.51 | $21.15 | 26,525 | — | — |
| 2016-12-27 | $14.69 | $21.42 | 16,946 | — | — |
| 2016-12-23 | $14.66 | $21.37 | 8,842 | — | — |
| 2016-12-22 | $14.45 | $21.07 | 11,789 | — | — |
| 2016-12-21 | $14.69 | $21.41 | 25,420 | — | — |
| 2016-12-20 | $14.74 | $21.49 | 28,367 | — | — |
| 2016-12-19 | $14.57 | $21.24 | 36,103 | — | — |
| 2016-12-16 | $14.57 | $21.25 | 158,412 | — | — |
| 2016-12-15 | $14.32 | $20.87 | 202,620 | — | — |
| 2016-12-14 | $14.66 | $21.37 | 27,630 | — | — |
| 2016-12-13 | $14.89 | $21.71 | 19,157 | — | — |
| 2016-12-12 | $14.92 | $21.76 | 15,473 | — | — |
| 2016-12-09 | $14.95 | $21.80 | 49,366 | — | — |
| 2016-12-08 | $14.93 | $21.76 | 111,257 | — | — |
| 2016-12-07 | $14.40 | $20.99 | 104,994 | — | — |
| 2016-12-06 | $14.41 | $21.00 | 28,367 | — | — |
| 2016-12-05 | $14.44 | $21.06 | 37,208 | — | — |
| 2016-12-02 | $14.33 | $20.89 | 23,578 | — | — |
| 2016-12-01 | $14.52 | $21.17 | 63,733 | — | — |
| 2016-11-30 | $14.49 | $21.12 | 38,682 | — | — |
| 2016-11-29 | $14.82 | $21.60 | 26,893 | — | — |
| 2016-11-28 | $14.92 | $21.74 | 51,576 | — | — |
| 2016-11-25 | $15.07 | $21.96 | 10,315 | — | — |
| 2016-11-23 | $14.96 | $21.80 | 36,103 | — | — |
| 2016-11-22 | $14.99 | $21.85 | 34,998 | — | — |
| 2016-11-21 | $14.93 | $21.76 | 30,946 | — | — |
| 2016-11-18 | $14.95 | $21.80 | 72,943 | — | — |
| 2016-11-17 | $14.95 | $21.80 | 42,734 | — | — |
| 2016-11-16 | $14.71 | $21.45 | 37,208 | — | — |
| 2016-11-15 | $14.74 | $21.49 | 36,472 | — | — |
| 2016-11-14 | $14.82 | $21.61 | 55,260 | — | — |
| 2016-11-11 | $14.93 | $21.76 | 64,102 | — | — |
| 2016-11-10 | $14.58 | $21.26 | 80,311 | — | — |
| 2016-11-09 | $14.12 | $20.58 | 63,733 | — | — |
| 2016-11-08 | $13.89 | $20.25 | 21,736 | — | — |
| 2016-11-07 | $13.62 | $19.83 | 31,314 | — | — |
| 2016-11-04 | $13.28 | $19.34 | 25,788 | — | — |
| 2016-11-03 | $13.25 | $19.30 | 41,629 | — | — |
| 2016-11-02 | $13.43 | $19.56 | 33,893 | — | — |
| 2016-11-01 | $13.46 | $19.61 | 36,840 | — | — |
| 2016-10-31 | $13.75 | $20.03 | 19,157 | — | — |
| 2016-10-28 | $13.67 | $19.91 | 13,999 | — | — |
| 2016-10-27 | $13.49 | $19.65 | 39,787 | — | — |
| 2016-10-26 | $13.63 | $19.85 | 26,156 | — | — |
| 2016-10-25 | $13.79 | $20.09 | 21,367 | — | — |
| 2016-10-24 | $13.82 | $20.13 | 37,577 | — | — |
| 2016-10-21 | $13.71 | $19.97 | 52,313 | — | — |
| 2016-10-20 | $13.52 | $19.69 | 22,841 | — | — |
| 2016-10-19 | $13.58 | $19.78 | 17,315 | — | — |
| 2016-10-18 | $13.57 | $19.77 | 25,420 | — | — |
| 2016-10-17 | $13.51 | $19.67 | 33,156 | — | — |
| 2016-10-14 | $13.58 | $19.78 | 22,472 | — | — |
| 2016-10-13 | $13.50 | $19.66 | 26,893 | — | — |
| 2016-10-12 | $13.69 | $19.94 | 7,736 | — | — |
| 2016-10-11 | $13.65 | $19.88 | 15,473 | — | — |
| 2016-10-10 | $13.78 | $20.08 | 23,578 | — | — |
| 2016-10-07 | $13.63 | $19.85 | 36,103 | — | — |
| 2016-10-06 | $13.55 | $19.73 | 21,736 | — | — |
| 2016-10-05 | $13.59 | $19.80 | 30,946 | — | — |
| 2016-10-04 | $13.67 | $19.92 | 12,894 | — | — |
| 2016-10-03 | $13.67 | $19.91 | 7,000 | — | — |
| 2016-09-30 | $13.90 | $20.24 | 17,683 | — | — |
| 2016-09-29 | $13.84 | $20.16 | 19,525 | — | — |
| 2016-09-28 | $13.83 | $20.14 | 18,420 | — | — |
| 2016-09-27 | $13.87 | $20.21 | 14,368 | — | — |
| 2016-09-26 | $13.85 | $20.17 | 18,788 | — | — |
| 2016-09-23 | $13.97 | $20.35 | 37,945 | — | — |
| 2016-09-22 | $14.07 | $20.49 | 23,946 | — | — |
| 2016-09-21 | $13.88 | $20.22 | 35,366 | — | — |
| 2016-09-20 | $13.84 | $20.15 | 15,104 | — | — |
| 2016-09-19 | $13.86 | $20.19 | 38,314 | — | — |
| 2016-09-16 | $13.71 | $19.98 | 56,734 | — | — |
| 2016-09-15 | $13.72 | $19.99 | 30,577 | — | — |
| 2016-09-14 | $13.37 | $19.48 | 35,366 | — | — |
| 2016-09-13 | $13.37 | $19.47 | 54,892 | — | — |
| 2016-09-12 | $13.74 | $20.01 | 27,262 | — | — |
| 2016-09-09 | $13.69 | $19.94 | 37,208 | — | — |
| 2016-09-08 | $14.24 | $20.74 | 32,419 | — | — |
| 2016-09-07 | $14.15 | $20.61 | 43,471 | — | — |
| 2016-09-06 | $14.23 | $20.73 | 41,261 | — | — |
| 2016-09-02 | $14.16 | $20.63 | 16,210 | — | — |
| 2016-09-01 | $14.13 | $20.58 | 23,578 | — | — |
| 2016-08-31 | $14.31 | $20.85 | 25,420 | — | — |
| 2016-08-30 | $14.31 | $20.84 | 25,051 | — | — |
| 2016-08-29 | $14.24 | $20.74 | 50,471 | — | — |
| 2016-08-26 | $13.91 | $20.26 | 33,524 | — | — |
| 2016-08-25 | $13.97 | $20.34 | 281,458 | — | — |
| 2016-08-24 | $13.75 | $20.03 | 43,840 | — | — |
| 2016-08-23 | $13.38 | $19.49 | 46,418 | — | — |
| 2016-08-22 | $13.32 | $19.40 | 19,525 | — | — |
| 2016-08-19 | $13.31 | $19.39 | 31,682 | — | — |
| 2016-08-18 | $13.18 | $19.20 | 1,842 | — | — |
| 2016-08-17 | $13.26 | $19.32 | 20,999 | — | — |
| 2016-08-16 | $13.21 | $19.25 | 24,314 | — | — |
| 2016-08-15 | $13.33 | $19.42 | 38,682 | — | — |
| 2016-08-12 | $13.34 | $19.43 | 20,262 | — | — |
| 2016-08-11 | $13.22 | $19.26 | 22,104 | — | — |
| 2016-08-10 | $13.10 | $19.08 | 25,420 | — | — |
| 2016-08-09 | $13.29 | $19.35 | 33,893 | — | — |
| 2016-08-08 | $13.24 | $19.28 | 73,312 | — | — |
| 2016-08-05 | $13.28 | $19.33 | 49,366 | — | — |
| 2016-08-04 | $13.17 | $19.16 | 11,052 | — | — |
| 2016-08-03 | $13.26 | $19.30 | 12,157 | — | — |
| 2016-08-02 | $13.14 | $19.12 | 20,262 | — | — |
| 2016-08-01 | $13.23 | $19.25 | 32,051 | — | — |
| 2016-07-29 | $13.28 | $19.33 | 38,682 | — | — |
| 2016-07-28 | $13.57 | $19.75 | 37,577 | — | — |
| 2016-07-27 | $13.41 | $19.52 | 36,472 | — | — |
| 2016-07-26 | $13.13 | $19.11 | 343,717 | — | — |
| 2016-07-25 | $13.03 | $18.97 | 57,102 | — | — |
| 2016-07-22 | $13.11 | $19.08 | 32,051 | — | — |
| 2016-07-21 | $12.96 | $18.86 | 60,786 | — | — |
| 2016-07-20 | $13.30 | $19.35 | 14,736 | — | — |
| 2016-07-19 | $13.27 | $19.31 | 16,946 | — | — |
| 2016-07-18 | $13.39 | $19.49 | 13,999 | — | — |
| 2016-07-15 | $13.33 | $19.40 | 23,578 | — | — |
| 2016-07-14 | $13.25 | $19.29 | 23,946 | — | — |
| 2016-07-13 | $13.14 | $19.13 | 37,945 | — | — |
| 2016-07-12 | $13.13 | $19.11 | 43,471 | — | — |
| 2016-07-11 | $13.05 | $18.99 | 33,524 | — | — |
| 2016-07-08 | $12.98 | $18.89 | 41,261 | — | — |
| 2016-07-07 | $12.73 | $18.52 | 43,471 | — | — |
| 2016-07-06 | $12.78 | $18.60 | 27,630 | — | — |
| 2016-07-05 | $12.71 | $18.50 | 33,156 | — | — |
| 2016-07-01 | $12.78 | $18.60 | 48,997 | — | — |
| 2016-06-30 | $12.89 | $18.75 | 82,890 | — | — |
| 2016-06-29 | $12.74 | $18.54 | 43,103 | — | — |
| 2016-06-28 | $12.81 | $18.65 | 51,208 | — | — |
| 2016-06-27 | $12.73 | $18.52 | 76,259 | — | — |
| 2016-06-24 | $13.25 | $19.29 | 333,402 | — | — |
| 2016-06-23 | $13.00 | $18.92 | 30,209 | — | — |
| 2016-06-22 | $12.49 | $18.17 | 24,314 | — | — |
| 2016-06-21 | $12.68 | $18.46 | 9,947 | — | — |
| 2016-06-20 | $12.76 | $18.56 | 15,473 | — | — |
| 2016-06-17 | $12.87 | $18.74 | 62,260 | — | — |
| 2016-06-16 | $12.68 | $18.45 | 57,470 | — | — |
| 2016-06-15 | $12.60 | $18.34 | 239,460 | — | — |
| 2016-06-14 | $12.46 | $18.14 | 57,839 | — | — |
| 2016-06-13 | $12.41 | $18.06 | 338,928 | — | — |
| 2016-06-10 | $12.76 | $18.57 | 55,997 | — | — |
| 2016-06-09 | $13.06 | $19.01 | 29,104 | — | — |
| 2016-06-08 | $13.09 | $19.05 | 52,313 | — | — |
| 2016-06-07 | $12.97 | $18.88 | 18,788 | — | — |
| 2016-06-06 | $13.14 | $19.12 | 34,630 | — | — |
| 2016-06-03 | $13.07 | $19.02 | 23,578 | — | — |
| 2016-06-02 | $13.14 | $19.12 | 33,893 | — | — |
| 2016-06-01 | $13.05 | $18.99 | 26,156 | — | — |
| 2016-05-31 | $13.06 | $19.00 | 26,156 | — | — |
| 2016-05-27 | $13.05 | $18.99 | 32,419 | — | — |
| 2016-05-26 | $13.10 | $19.06 | 23,946 | — | — |
| 2016-05-25 | $13.11 | $19.08 | 34,630 | — | — |
| 2016-05-24 | $13.10 | $19.07 | 64,102 | — | — |
| 2016-05-23 | $13.07 | $19.02 | 22,472 | — | — |
| 2016-05-20 | $13.20 | $19.22 | 21,736 | — | — |
| 2016-05-19 | $13.23 | $19.26 | 36,840 | — | — |
| 2016-05-18 | $13.34 | $19.42 | 358,085 | — | — |
| 2016-05-17 | $13.24 | $19.26 | 49,734 | — | — |
| 2016-05-16 | $13.44 | $19.57 | 46,787 | — | — |
| 2016-05-13 | $13.40 | $19.50 | 26,893 | — | — |
| 2016-05-12 | $13.20 | $19.21 | 50,471 | — | — |
| 2016-05-11 | $13.20 | $19.22 | 47,892 | — | — |
| 2016-05-10 | $13.27 | $19.32 | 69,996 | — | — |
| 2016-05-09 | $13.26 | $19.30 | 40,156 | — | — |
| 2016-05-06 | $13.19 | $19.20 | 46,418 | — | — |
| 2016-05-05 | $13.36 | $19.42 | 38,314 | — | — |
| 2016-05-04 | $13.46 | $19.57 | 33,524 | — | — |
| 2016-05-03 | $13.24 | $19.25 | 61,154 | — | — |
| 2016-05-02 | $13.46 | $19.58 | 30,209 | — | — |
| 2016-04-29 | $13.38 | $19.46 | 22,104 | — | — |
| 2016-04-28 | $13.37 | $19.44 | 36,472 | — | — |
| 2016-04-27 | $13.53 | $19.68 | 28,735 | — | — |
| 2016-04-26 | $13.63 | $19.82 | 34,630 | — | — |
| 2016-04-25 | $13.37 | $19.44 | 20,630 | — | — |
| 2016-04-22 | $13.36 | $19.42 | 48,629 | — | — |
| 2016-04-21 | $13.35 | $19.41 | 28,367 | — | — |
| 2016-04-20 | $13.34 | $19.41 | 40,524 | — | — |
| 2016-04-19 | $13.26 | $19.29 | 64,838 | — | — |
| 2016-04-18 | $13.18 | $19.16 | 110,520 | — | — |
| 2016-04-15 | $12.78 | $18.58 | 195,252 | — | — |
| 2016-04-14 | $12.77 | $18.57 | 74,417 | — | — |
| 2016-04-13 | $12.68 | $18.44 | 62,996 | — | — |
| 2016-04-12 | $12.57 | $18.28 | 43,471 | — | — |
| 2016-04-11 | $12.50 | $18.17 | 79,943 | — | — |
| 2016-04-08 | $12.50 | $18.18 | 50,839 | — | — |
| 2016-04-07 | $12.46 | $18.12 | 38,314 | — | — |
| 2016-04-06 | $12.56 | $18.27 | 31,682 | — | — |
| 2016-04-05 | $12.69 | $18.46 | 175,727 | — | — |
| 2016-04-04 | $12.63 | $18.36 | 39,419 | — | — |
| 2016-04-01 | $12.71 | $18.48 | 58,576 | — | — |
| 2016-03-31 | $12.52 | $18.21 | 68,154 | — | — |
| 2016-03-30 | $12.62 | $18.36 | 60,786 | — | — |
| 2016-03-29 | $12.84 | $18.67 | 48,997 | — | — |
| 2016-03-28 | $12.62 | $18.35 | 22,841 | — | — |
| 2016-03-24 | $12.82 | $18.64 | 25,420 | — | — |
| 2016-03-23 | $12.93 | $18.81 | 52,313 | — | — |
| 2016-03-22 | $13.21 | $19.20 | 57,102 | — | — |
| 2016-03-21 | $13.19 | $19.18 | 33,524 | — | — |
| 2016-03-18 | $13.34 | $19.40 | 90,626 | — | — |
| 2016-03-17 | $13.35 | $19.41 | 63,365 | — | — |
| 2016-03-16 | $13.41 | $19.50 | 15,841 | — | — |
| 2016-03-15 | $13.39 | $19.47 | 23,578 | — | — |
| 2016-03-14 | $13.50 | $19.64 | 38,314 | — | — |
| 2016-03-11 | $13.57 | $19.73 | 87,679 | — | — |
| 2016-03-10 | $13.05 | $18.98 | 221,408 | — | — |
| 2016-03-09 | $13.12 | $19.09 | 152,518 | — | — |
| 2016-03-08 | $12.93 | $18.81 | 68,154 | — | — |
| 2016-03-07 | $12.98 | $18.88 | 30,946 | — | — |
| 2016-03-04 | $12.98 | $18.87 | 33,156 | — | — |
| 2016-03-03 | $13.06 | $19.00 | 26,893 | — | — |
| 2016-03-02 | $13.09 | $19.03 | 61,523 | — | — |
| 2016-03-01 | $13.12 | $19.07 | 22,104 | — | — |
| 2016-02-29 | $13.02 | $18.93 | 17,315 | — | — |
| 2016-02-26 | $13.10 | $19.05 | 18,420 | — | — |
| 2016-02-25 | $13.03 | $18.94 | 80,680 | — | — |
| 2016-02-24 | $12.95 | $18.84 | 25,051 | — | — |
| 2016-02-23 | $12.90 | $18.75 | 74,417 | — | — |
| 2016-02-22 | $12.93 | $18.81 | 98,363 | — | — |
| 2016-02-19 | $13.08 | $19.03 | 65,575 | — | — |
| 2016-02-18 | $12.90 | $18.76 | 80,311 | — | — |
| 2016-02-17 | $13.00 | $18.90 | 92,468 | — | — |
| 2016-02-16 | $12.48 | $18.15 | 66,312 | — | — |
| 2016-02-12 | $12.19 | $17.73 | 96,521 | — | — |
| 2016-02-11 | $11.66 | $16.96 | 75,890 | — | — |
| 2016-02-10 | $11.81 | $17.18 | 114,941 | — | — |
| 2016-02-09 | $11.67 | $16.97 | 71,101 | — | — |
| 2016-02-08 | $11.81 | $17.17 | 65,575 | — | — |
| 2016-02-05 | $12.08 | $17.57 | 65,207 | — | — |
| 2016-02-04 | $12.30 | $17.88 | 22,841 | — | — |
| 2016-02-03 | $12.10 | $17.60 | 70,733 | — | — |
| 2016-02-02 | $12.08 | $17.56 | 34,998 | — | — |
| 2016-02-01 | $12.36 | $17.98 | 40,892 | — | — |
| 2016-01-29 | $12.61 | $18.34 | 57,470 | — | — |
| 2016-01-28 | $12.29 | $17.88 | 26,525 | — | — |
| 2016-01-27 | $12.24 | $17.80 | 53,050 | — | — |
| 2016-01-26 | $12.42 | $18.06 | 22,841 | — | — |
| 2016-01-25 | $12.20 | $17.74 | 81,416 | — | — |
| 2016-01-22 | $12.57 | $18.28 | 48,629 | — | — |
| 2016-01-21 | $12.54 | $18.23 | 64,838 | — | — |
| 2016-01-20 | $12.50 | $18.18 | 166,885 | — | — |
| 2016-01-19 | $12.38 | $18.00 | 110,520 | — | — |
| 2016-01-15 | $12.51 | $18.19 | 84,732 | — | — |
| 2016-01-14 | $12.62 | $18.35 | 295,457 | — | — |
| 2016-01-13 | $12.68 | $18.43 | 249,407 | — | — |
| 2016-01-12 | $13.51 | $19.65 | 78,838 | — | — |
| 2016-01-11 | $13.71 | $19.93 | 106,468 | — | — |
| 2016-01-08 | $13.57 | $19.74 | 88,048 | — | — |
| 2016-01-07 | $13.86 | $20.15 | 164,675 | — | — |
| 2016-01-06 | $14.01 | $20.38 | 61,154 | — | — |
| 2016-01-05 | $14.12 | $20.53 | 30,209 | — | — |
| 2016-01-04 | $14.18 | $20.63 | 71,101 | — | — |