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 | $11.90 | $19.79 | 39,400 | — | — |
| 2016-12-29 | $12.75 | $21.21 | 21,200 | — | — |
| 2016-12-28 | $12.65 | $21.04 | 11,000 | — | — |
| 2016-12-27 | $12.68 | $21.08 | 12,000 | — | — |
| 2016-12-23 | $12.30 | $20.46 | 14,600 | — | — |
| 2016-12-22 | $12.28 | $20.42 | 23,600 | — | — |
| 2016-12-21 | $12.70 | $21.12 | 28,600 | — | — |
| 2016-12-20 | $12.78 | $21.25 | 39,200 | — | — |
| 2016-12-19 | $12.58 | $20.92 | 43,400 | — | — |
| 2016-12-16 | $12.00 | $19.96 | 67,400 | — | — |
| 2016-12-15 | $11.90 | $19.79 | 34,600 | — | — |
| 2016-12-14 | $11.95 | $19.88 | 18,800 | — | — |
| 2016-12-13 | $11.98 | $19.92 | 47,400 | — | — |
| 2016-12-12 | $11.98 | $19.92 | 22,800 | — | — |
| 2016-12-09 | $12.00 | $19.96 | 41,200 | — | — |
| 2016-12-08 | $12.00 | $19.96 | 41,200 | — | — |
| 2016-12-07 | $11.98 | $19.92 | 32,800 | — | — |
| 2016-12-06 | $12.03 | $20.00 | 25,200 | — | — |
| 2016-12-05 | $12.00 | $19.96 | 29,200 | — | — |
| 2016-12-02 | $12.03 | $20.00 | 18,200 | — | — |
| 2016-12-01 | $11.93 | $19.83 | 24,400 | — | — |
| 2016-11-30 | $11.85 | $19.71 | 633,400 | — | — |
| 2016-11-29 | $11.80 | $19.63 | 115,000 | — | — |
| 2016-11-28 | $11.88 | $19.75 | 45,000 | — | — |
| 2016-11-25 | $12.00 | $19.96 | 6,400 | — | — |
| 2016-11-23 | $12.03 | $20.00 | 16,200 | — | — |
| 2016-11-22 | $11.87 | $19.73 | 40,400 | — | — |
| 2016-11-21 | $11.68 | $19.42 | 22,600 | — | — |
| 2016-11-18 | $11.60 | $19.29 | 19,200 | — | — |
| 2016-11-17 | $11.70 | $19.46 | 35,400 | — | — |
| 2016-11-16 | $11.65 | $19.38 | 31,200 | — | — |
| 2016-11-15 | $11.55 | $19.21 | 18,400 | — | — |
| 2016-11-14 | $11.35 | $18.88 | 43,400 | — | — |
| 2016-11-11 | $11.28 | $18.75 | 95,200 | — | — |
| 2016-11-10 | $10.20 | $16.96 | 55,800 | — | — |
| 2016-11-09 | $9.88 | $16.42 | 51,800 | — | — |
| 2016-11-08 | $9.53 | $15.84 | 43,200 | — | — |
| 2016-11-07 | $9.63 | $16.01 | 19,600 | — | — |
| 2016-11-04 | $9.48 | $15.76 | 20,600 | — | — |
| 2016-11-03 | $9.25 | $15.38 | 12,400 | — | — |
| 2016-11-02 | $9.35 | $15.55 | 5,600 | — | — |
| 2016-11-01 | $9.40 | $15.63 | 11,600 | — | — |
| 2016-10-31 | $9.43 | $15.68 | 22,400 | — | — |
| 2016-10-28 | $9.65 | $16.05 | 14,600 | — | — |
| 2016-10-27 | $9.65 | $16.05 | 15,600 | — | — |
| 2016-10-26 | $9.60 | $15.97 | 10,000 | — | — |
| 2016-10-25 | $9.60 | $15.97 | 17,400 | — | — |
| 2016-10-24 | $9.73 | $16.17 | 13,400 | — | — |
| 2016-10-21 | $9.57 | $15.91 | 51,800 | — | — |
| 2016-10-20 | $9.51 | $15.81 | 120,800 | — | — |
| 2016-10-19 | $8.46 | $14.06 | 10,000 | — | — |
| 2016-10-18 | $8.58 | $14.26 | 2,600 | — | — |
| 2016-10-17 | $8.60 | $14.30 | 25,000 | — | — |
| 2016-10-14 | $8.63 | $14.35 | 44,000 | — | — |
| 2016-10-13 | $8.67 | $14.41 | 7,600 | — | — |
| 2016-10-12 | $8.67 | $14.41 | 17,000 | — | — |
| 2016-10-11 | $8.68 | $14.43 | 20,600 | — | — |
| 2016-10-10 | $8.73 | $14.52 | 18,400 | — | — |
| 2016-10-07 | $8.69 | $14.45 | 11,200 | — | — |
| 2016-10-06 | $8.73 | $14.51 | 11,200 | — | — |
| 2016-10-05 | $8.79 | $14.62 | 18,200 | — | — |
| 2016-10-04 | $8.67 | $14.41 | 17,600 | — | — |
| 2016-10-03 | $8.69 | $14.45 | 50,000 | — | — |
| 2016-09-30 | $8.87 | $14.74 | 7,200 | — | — |
| 2016-09-29 | $8.74 | $14.54 | 8,400 | — | — |
| 2016-09-28 | $8.69 | $14.45 | 11,600 | — | — |
| 2016-09-27 | $8.76 | $14.57 | 15,000 | — | — |
| 2016-09-26 | $8.66 | $14.40 | 12,800 | — | — |
| 2016-09-23 | $8.89 | $14.79 | 11,600 | — | — |
| 2016-09-22 | $8.69 | $14.45 | 23,600 | — | — |
| 2016-09-21 | $8.64 | $14.36 | 12,000 | — | — |
| 2016-09-20 | $8.60 | $14.30 | 8,000 | — | — |
| 2016-09-19 | $8.54 | $14.20 | 20,800 | — | — |
| 2016-09-16 | $8.44 | $14.04 | 84,200 | — | — |
| 2016-09-15 | $8.15 | $13.55 | 13,200 | — | — |
| 2016-09-14 | $8.11 | $13.49 | 65,400 | — | — |
| 2016-09-13 | $8.08 | $13.44 | 20,200 | — | — |
| 2016-09-12 | $8.13 | $13.51 | 41,400 | — | — |
| 2016-09-09 | $8.04 | $13.37 | 35,800 | — | — |
| 2016-09-08 | $7.94 | $13.21 | 112,000 | — | — |
| 2016-09-07 | $8.24 | $13.71 | 15,200 | — | — |
| 2016-09-06 | $8.41 | $13.98 | 11,400 | — | — |
| 2016-09-02 | $8.59 | $14.29 | 18,600 | — | — |
| 2016-09-01 | $8.44 | $14.04 | 14,600 | — | — |
| 2016-08-31 | $8.50 | $14.13 | 11,600 | — | — |
| 2016-08-30 | $8.53 | $14.18 | 6,600 | — | — |
| 2016-08-29 | $8.68 | $14.43 | 16,200 | — | — |
| 2016-08-26 | $8.45 | $14.05 | 11,200 | — | — |
| 2016-08-25 | $8.61 | $14.31 | 22,600 | — | — |
| 2016-08-24 | $8.51 | $14.15 | 9,600 | — | — |
| 2016-08-23 | $8.52 | $14.16 | 14,000 | — | — |
| 2016-08-22 | $8.51 | $14.15 | 26,200 | — | — |
| 2016-08-19 | $8.43 | $14.01 | 20,600 | — | — |
| 2016-08-18 | $8.58 | $14.26 | 11,200 | — | — |
| 2016-08-17 | $8.76 | $14.57 | 10,200 | — | — |
| 2016-08-16 | $8.58 | $14.26 | 15,000 | — | — |
| 2016-08-15 | $8.78 | $14.60 | 9,400 | — | — |
| 2016-08-12 | $8.66 | $14.40 | 12,400 | — | — |
| 2016-08-11 | $8.79 | $14.61 | 14,800 | — | — |
| 2016-08-10 | $8.68 | $14.44 | 45,800 | — | — |
| 2016-08-09 | $9.00 | $14.96 | 22,000 | — | — |
| 2016-08-08 | $8.97 | $14.92 | 19,600 | — | — |
| 2016-08-05 | $8.62 | $14.34 | 18,600 | — | — |
| 2016-08-04 | $8.30 | $13.80 | 18,800 | — | — |
| 2016-08-03 | $8.04 | $13.37 | 29,800 | — | — |
| 2016-08-02 | $7.95 | $13.21 | 59,000 | — | — |
| 2016-08-01 | $7.90 | $13.13 | 42,600 | — | — |
| 2016-07-29 | $8.20 | $13.64 | 189,200 | — | — |
| 2016-07-28 | $8.44 | $14.04 | 13,000 | — | — |
| 2016-07-27 | $8.63 | $14.35 | 19,400 | — | — |
| 2016-07-26 | $8.83 | $14.69 | 85,200 | — | — |
| 2016-07-25 | $9.36 | $15.56 | 19,200 | — | — |
| 2016-07-22 | $9.84 | $16.37 | 26,800 | — | — |
| 2016-07-21 | $10.01 | $16.65 | 14,800 | — | — |
| 2016-07-20 | $10.25 | $17.04 | 16,000 | — | — |
| 2016-07-19 | $10.29 | $17.11 | 15,400 | — | — |
| 2016-07-18 | $10.50 | $17.46 | 10,800 | — | — |
| 2016-07-15 | $10.56 | $17.56 | 26,800 | — | — |
| 2016-07-14 | $10.39 | $17.27 | 21,600 | — | — |
| 2016-07-13 | $10.25 | $17.05 | 35,800 | — | — |
| 2016-07-12 | $10.31 | $17.14 | 23,200 | — | — |
| 2016-07-11 | $10.12 | $16.83 | 33,600 | — | — |
| 2016-07-08 | $10.04 | $16.70 | 41,200 | — | — |
| 2016-07-07 | $9.67 | $16.08 | 17,200 | — | — |
| 2016-07-06 | $9.78 | $16.27 | 16,000 | — | — |
| 2016-07-05 | $9.72 | $16.17 | 21,600 | — | — |
| 2016-07-01 | $9.84 | $16.37 | 28,000 | — | — |
| 2016-06-30 | $9.93 | $16.52 | 20,000 | — | — |
| 2016-06-29 | $9.82 | $16.33 | 9,000 | — | — |
| 2016-06-28 | $9.75 | $16.22 | 14,200 | — | — |
| 2016-06-27 | $9.62 | $15.99 | 24,600 | — | — |
| 2016-06-24 | $10.11 | $16.82 | 123,000 | — | — |
| 2016-06-23 | $10.88 | $18.09 | 14,000 | — | — |
| 2016-06-22 | $10.58 | $17.60 | 22,200 | — | — |
| 2016-06-21 | $10.60 | $17.63 | 27,000 | — | — |
| 2016-06-20 | $10.56 | $17.56 | 20,000 | — | — |
| 2016-06-17 | $10.31 | $17.14 | 59,400 | — | — |
| 2016-06-16 | $9.83 | $16.34 | 27,200 | — | — |
| 2016-06-15 | $9.94 | $16.53 | 10,200 | — | — |
| 2016-06-14 | $10.01 | $16.64 | 7,800 | — | — |
| 2016-06-13 | $10.17 | $16.91 | 15,000 | — | — |
| 2016-06-10 | $10.57 | $17.57 | 21,000 | — | — |
| 2016-06-09 | $10.56 | $17.56 | 24,000 | — | — |
| 2016-06-08 | $10.58 | $17.60 | 27,400 | — | — |
| 2016-06-07 | $10.35 | $17.21 | 29,600 | — | — |
| 2016-06-06 | $10.06 | $16.72 | 52,400 | — | — |
| 2016-06-03 | $9.83 | $16.35 | 41,400 | — | — |
| 2016-06-02 | $9.86 | $16.39 | 43,200 | — | — |
| 2016-06-01 | $9.92 | $16.50 | 46,200 | — | — |
| 2016-05-31 | $9.65 | $16.04 | 37,200 | — | — |
| 2016-05-27 | $9.54 | $15.87 | 34,600 | — | — |
| 2016-05-26 | $9.72 | $16.17 | 31,800 | — | — |
| 2016-05-25 | $9.91 | $16.47 | 27,000 | — | — |
| 2016-05-24 | $9.62 | $16.00 | 35,600 | — | — |
| 2016-05-23 | $9.42 | $15.67 | 17,600 | — | — |
| 2016-05-20 | $9.44 | $15.70 | 41,600 | — | — |
| 2016-05-19 | $9.44 | $15.70 | 19,800 | — | — |
| 2016-05-18 | $9.51 | $15.81 | 23,400 | — | — |
| 2016-05-17 | $9.19 | $15.29 | 343,200 | — | — |
| 2016-05-16 | $9.51 | $15.82 | 16,600 | — | — |
| 2016-05-13 | $9.51 | $15.81 | 20,800 | — | — |
| 2016-05-12 | $9.47 | $15.74 | 37,000 | — | — |
| 2016-05-11 | $9.47 | $15.74 | 28,000 | — | — |
| 2016-05-10 | $9.49 | $15.78 | 24,800 | — | — |
| 2016-05-09 | $9.35 | $15.55 | 49,000 | — | — |
| 2016-05-06 | $9.40 | $15.63 | 21,600 | — | — |
| 2016-05-05 | $9.50 | $15.80 | 25,600 | — | — |
| 2016-05-04 | $9.52 | $15.83 | 28,600 | — | — |
| 2016-05-03 | $9.63 | $16.01 | 24,400 | — | — |
| 2016-05-02 | $9.74 | $16.19 | 15,200 | — | — |
| 2016-04-29 | $9.80 | $16.29 | 16,800 | — | — |
| 2016-04-28 | $10.14 | $16.86 | 18,000 | — | — |
| 2016-04-27 | $10.20 | $16.96 | 26,200 | — | — |
| 2016-04-26 | $10.31 | $17.14 | 10,400 | — | — |
| 2016-04-25 | $10.02 | $16.66 | 21,400 | — | — |
| 2016-04-22 | $10.23 | $17.01 | 50,000 | — | — |
| 2016-04-21 | $10.42 | $17.32 | 20,600 | — | — |
| 2016-04-20 | $10.54 | $17.53 | 12,400 | — | — |
| 2016-04-19 | $10.21 | $16.97 | 8,000 | — | — |
| 2016-04-18 | $10.10 | $16.80 | 12,400 | — | — |
| 2016-04-15 | $10.01 | $16.64 | 8,800 | — | — |
| 2016-04-14 | $9.74 | $16.19 | 21,800 | — | — |
| 2016-04-13 | $9.67 | $16.08 | 25,800 | — | — |
| 2016-04-12 | $9.48 | $15.76 | 21,400 | — | — |
| 2016-04-11 | $9.57 | $15.92 | 51,800 | — | — |
| 2016-04-08 | $9.41 | $15.65 | 19,000 | — | — |
| 2016-04-07 | $9.30 | $15.46 | 48,800 | — | — |
| 2016-04-06 | $9.50 | $15.80 | 64,800 | — | — |
| 2016-04-05 | $9.29 | $15.44 | 27,800 | — | — |
| 2016-04-04 | $9.26 | $15.40 | 26,600 | — | — |
| 2016-04-01 | $9.47 | $15.74 | 29,200 | — | — |
| 2016-03-31 | $9.79 | $16.28 | 21,800 | — | — |
| 2016-03-30 | $10.04 | $16.70 | 28,200 | — | — |
| 2016-03-29 | $10.07 | $16.74 | 26,600 | — | — |
| 2016-03-28 | $10.05 | $16.71 | 30,400 | — | — |
| 2016-03-24 | $9.91 | $16.48 | 89,800 | — | — |
| 2016-03-23 | $10.00 | $16.63 | 52,400 | — | — |
| 2016-03-22 | $10.34 | $17.20 | 24,600 | — | — |
| 2016-03-21 | $10.31 | $17.14 | 38,800 | — | — |
| 2016-03-18 | $10.32 | $17.16 | 67,400 | — | — |
| 2016-03-17 | $9.52 | $15.83 | 30,800 | — | — |
| 2016-03-16 | $9.06 | $15.06 | 25,600 | — | — |
| 2016-03-15 | $9.09 | $15.12 | 33,400 | — | — |
| 2016-03-14 | $9.14 | $15.19 | 29,200 | — | — |
| 2016-03-11 | $9.41 | $15.65 | 53,400 | — | — |
| 2016-03-10 | $9.08 | $15.09 | 31,800 | — | — |
| 2016-03-09 | $9.00 | $14.97 | 20,000 | — | — |
| 2016-03-08 | $8.97 | $14.92 | 30,800 | — | — |
| 2016-03-07 | $9.32 | $15.49 | 20,800 | — | — |
| 2016-03-04 | $9.08 | $15.10 | 32,200 | — | — |
| 2016-03-03 | $8.97 | $14.91 | 40,200 | — | — |
| 2016-03-02 | $8.96 | $14.89 | 46,200 | — | — |
| 2016-03-01 | $8.30 | $13.80 | 54,000 | — | — |
| 2016-02-29 | $8.12 | $13.51 | 87,400 | — | — |
| 2016-02-26 | $8.51 | $14.15 | 50,800 | — | — |
| 2016-02-25 | $8.53 | $14.18 | 29,800 | — | — |
| 2016-02-24 | $8.50 | $14.13 | 36,800 | — | — |
| 2016-02-23 | $8.38 | $13.94 | 45,600 | — | — |
| 2016-02-22 | $8.26 | $13.74 | 51,400 | — | — |
| 2016-02-19 | $8.95 | $14.88 | 40,600 | — | — |
| 2016-02-18 | $9.23 | $15.35 | 49,400 | — | — |
| 2016-02-17 | $9.84 | $16.37 | 42,600 | — | — |
| 2016-02-16 | $9.58 | $15.93 | 35,200 | — | — |
| 2016-02-12 | $9.40 | $15.63 | 14,000 | — | — |
| 2016-02-11 | $9.12 | $15.16 | 13,000 | — | — |
| 2016-02-10 | $9.12 | $15.17 | 55,400 | — | — |
| 2016-02-09 | $9.37 | $15.58 | 23,000 | — | — |
| 2016-02-08 | $9.42 | $15.66 | 16,200 | — | — |
| 2016-02-05 | $9.28 | $15.43 | 62,400 | — | — |
| 2016-02-04 | $9.35 | $15.54 | 26,400 | — | — |
| 2016-02-03 | $9.09 | $15.11 | 48,400 | — | — |
| 2016-02-02 | $9.06 | $15.07 | 42,800 | — | — |
| 2016-02-01 | $9.45 | $15.72 | 48,200 | — | — |
| 2016-01-29 | $9.69 | $16.12 | 95,200 | — | — |
| 2016-01-28 | $9.48 | $15.77 | 12,200 | — | — |
| 2016-01-27 | $9.42 | $15.67 | 33,400 | — | — |
| 2016-01-26 | $9.45 | $15.72 | 26,400 | — | — |
| 2016-01-25 | $9.24 | $15.37 | 18,000 | — | — |
| 2016-01-22 | $9.64 | $16.03 | 101,000 | — | — |
| 2016-01-21 | $9.15 | $15.21 | 44,800 | — | — |
| 2016-01-20 | $9.33 | $15.52 | 128,800 | — | — |
| 2016-01-19 | $9.21 | $15.31 | 37,200 | — | — |
| 2016-01-15 | $9.49 | $15.78 | 33,800 | — | — |
| 2016-01-14 | $10.09 | $16.78 | 39,800 | — | — |
| 2016-01-13 | $9.80 | $16.29 | 35,000 | — | — |
| 2016-01-12 | $10.46 | $17.39 | 42,800 | — | — |
| 2016-01-11 | $10.83 | $18.01 | 60,000 | — | — |
| 2016-01-08 | $10.81 | $17.98 | 83,800 | — | — |
| 2016-01-07 | $10.79 | $17.95 | 42,000 | — | — |
| 2016-01-06 | $11.24 | $18.69 | 63,800 | — | — |
| 2016-01-05 | $11.27 | $18.74 | 78,600 | — | — |
| 2016-01-04 | $11.27 | $18.74 | 101,000 | — | — |