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 | $13.20 | $19.87 | 11,000 | — | — |
| 2016-12-29 | $13.40 | $20.17 | 14,800 | — | — |
| 2016-12-28 | $13.50 | $20.32 | 15,300 | — | — |
| 2016-12-27 | $13.55 | $20.40 | 5,800 | — | — |
| 2016-12-23 | $13.70 | $20.63 | 9,500 | — | — |
| 2016-12-22 | $13.85 | $20.85 | 7,500 | — | — |
| 2016-12-21 | $13.80 | $20.78 | 21,100 | — | — |
| 2016-12-20 | $13.90 | $20.93 | 13,300 | — | — |
| 2016-12-19 | $13.80 | $20.78 | 22,700 | — | — |
| 2016-12-16 | $13.45 | $20.25 | 84,800 | — | — |
| 2016-12-15 | $12.95 | $19.50 | 22,800 | — | — |
| 2016-12-14 | $12.90 | $19.42 | 36,900 | — | — |
| 2016-12-13 | $13.45 | $20.25 | 8,700 | — | — |
| 2016-12-12 | $13.20 | $19.87 | 18,500 | — | — |
| 2016-12-09 | $13.65 | $20.55 | 12,800 | — | — |
| 2016-12-08 | $13.80 | $20.78 | 20,100 | — | — |
| 2016-12-07 | $13.75 | $20.54 | 16,200 | — | — |
| 2016-12-06 | $13.70 | $20.46 | 23,200 | — | — |
| 2016-12-05 | $13.45 | $20.09 | 16,500 | — | — |
| 2016-12-02 | $12.70 | $18.97 | 16,600 | — | — |
| 2016-12-01 | $13.30 | $19.86 | 17,400 | — | — |
| 2016-11-30 | $13.75 | $20.54 | 13,000 | — | — |
| 2016-11-29 | $13.80 | $20.61 | 5,400 | — | — |
| 2016-11-28 | $13.95 | $20.83 | 15,900 | — | — |
| 2016-11-25 | $14.10 | $21.06 | 5,900 | — | — |
| 2016-11-23 | $14.20 | $21.21 | 21,600 | — | — |
| 2016-11-22 | $14.45 | $21.58 | 26,300 | — | — |
| 2016-11-21 | $14.00 | $20.91 | 36,700 | — | — |
| 2016-11-18 | $14.00 | $20.91 | 18,500 | — | — |
| 2016-11-17 | $13.65 | $20.39 | 13,500 | — | — |
| 2016-11-16 | $13.80 | $20.61 | 10,700 | — | — |
| 2016-11-15 | $13.65 | $20.39 | 22,800 | — | — |
| 2016-11-14 | $13.40 | $20.01 | 14,000 | — | — |
| 2016-11-11 | $12.80 | $19.12 | 51,900 | — | — |
| 2016-11-10 | $12.90 | $19.27 | 22,100 | — | — |
| 2016-11-09 | $12.25 | $18.29 | 27,000 | — | — |
| 2016-11-08 | $12.10 | $18.07 | 17,500 | — | — |
| 2016-11-07 | $12.25 | $18.29 | 13,500 | — | — |
| 2016-11-04 | $12.15 | $18.15 | 32,900 | — | — |
| 2016-11-03 | $12.05 | $18.00 | 19,600 | — | — |
| 2016-11-02 | $12.25 | $18.29 | 22,600 | — | — |
| 2016-11-01 | $12.40 | $18.52 | 18,300 | — | — |
| 2016-10-31 | $12.15 | $18.15 | 17,100 | — | — |
| 2016-10-28 | $12.30 | $18.37 | 29,400 | — | — |
| 2016-10-27 | $12.70 | $18.97 | 19,500 | — | — |
| 2016-10-26 | $12.25 | $18.29 | 7,000 | — | — |
| 2016-10-25 | $12.35 | $18.44 | 4,100 | — | — |
| 2016-10-24 | $12.35 | $18.44 | 3,400 | — | — |
| 2016-10-21 | $12.35 | $18.44 | 2,400 | — | — |
| 2016-10-20 | $12.20 | $18.22 | 2,400 | — | — |
| 2016-10-19 | $12.30 | $18.37 | 6,100 | — | — |
| 2016-10-18 | $12.30 | $18.37 | 4,200 | — | — |
| 2016-10-17 | $12.25 | $18.29 | 2,300 | — | — |
| 2016-10-14 | $12.20 | $18.22 | 7,000 | — | — |
| 2016-10-13 | $12.25 | $18.29 | 12,300 | — | — |
| 2016-10-12 | $12.25 | $18.29 | 3,300 | — | — |
| 2016-10-11 | $12.10 | $18.07 | 7,800 | — | — |
| 2016-10-10 | $12.30 | $18.37 | 26,300 | — | — |
| 2016-10-07 | $12.24 | $18.28 | 6,000 | — | — |
| 2016-10-06 | $12.32 | $18.40 | 12,200 | — | — |
| 2016-10-05 | $12.35 | $18.44 | 51,600 | — | — |
| 2016-10-04 | $12.38 | $18.49 | 7,100 | — | — |
| 2016-10-03 | $12.73 | $19.01 | 5,500 | — | — |
| 2016-09-30 | $12.76 | $19.06 | 9,200 | — | — |
| 2016-09-29 | $12.77 | $19.07 | 9,400 | — | — |
| 2016-09-28 | $12.72 | $19.00 | 11,600 | — | — |
| 2016-09-27 | $12.67 | $18.92 | 15,100 | — | — |
| 2016-09-26 | $12.66 | $18.91 | 9,500 | — | — |
| 2016-09-23 | $12.78 | $19.09 | 9,800 | — | — |
| 2016-09-22 | $12.63 | $18.86 | 5,900 | — | — |
| 2016-09-21 | $12.52 | $18.70 | 6,100 | — | — |
| 2016-09-20 | $12.72 | $19.00 | 3,400 | — | — |
| 2016-09-19 | $12.78 | $19.09 | 8,200 | — | — |
| 2016-09-16 | $12.43 | $18.56 | 27,100 | — | — |
| 2016-09-15 | $12.06 | $18.01 | 10,100 | — | — |
| 2016-09-14 | $12.12 | $18.10 | 3,200 | — | — |
| 2016-09-13 | $12.17 | $18.18 | 10,100 | — | — |
| 2016-09-12 | $12.24 | $18.28 | 9,400 | — | — |
| 2016-09-09 | $12.01 | $17.94 | 16,400 | — | — |
| 2016-09-08 | $12.51 | $18.68 | 8,600 | — | — |
| 2016-09-07 | $12.78 | $18.92 | 11,100 | — | — |
| 2016-09-06 | $12.39 | $18.34 | 4,000 | — | — |
| 2016-09-02 | $12.34 | $18.27 | 3,100 | — | — |
| 2016-09-01 | $12.45 | $18.43 | 14,400 | — | — |
| 2016-08-31 | $12.13 | $17.96 | 21,700 | — | — |
| 2016-08-30 | $12.15 | $17.99 | 5,600 | — | — |
| 2016-08-29 | $12.11 | $17.93 | 6,200 | — | — |
| 2016-08-26 | $12.10 | $17.92 | 8,400 | — | — |
| 2016-08-25 | $12.29 | $18.20 | 8,600 | — | — |
| 2016-08-24 | $12.30 | $18.21 | 12,000 | — | — |
| 2016-08-23 | $12.54 | $18.57 | 15,100 | — | — |
| 2016-08-22 | $12.24 | $18.12 | 8,800 | — | — |
| 2016-08-19 | $12.22 | $18.09 | 26,100 | — | — |
| 2016-08-18 | $12.14 | $17.97 | 13,700 | — | — |
| 2016-08-17 | $11.41 | $16.89 | 24,400 | — | — |
| 2016-08-16 | $11.50 | $17.03 | 14,400 | — | — |
| 2016-08-15 | $11.46 | $16.97 | 7,000 | — | — |
| 2016-08-12 | $11.45 | $16.95 | 7,400 | — | — |
| 2016-08-11 | $11.59 | $17.16 | 9,100 | — | — |
| 2016-08-10 | $11.76 | $17.41 | 11,700 | — | — |
| 2016-08-09 | $11.76 | $17.41 | 18,600 | — | — |
| 2016-08-08 | $11.49 | $17.01 | 8,400 | — | — |
| 2016-08-05 | $11.26 | $16.67 | 13,000 | — | — |
| 2016-08-04 | $11.01 | $16.30 | 10,800 | — | — |
| 2016-08-03 | $10.78 | $15.96 | 5,900 | — | — |
| 2016-08-02 | $10.72 | $15.87 | 7,100 | — | — |
| 2016-08-01 | $10.71 | $15.86 | 6,000 | — | — |
| 2016-07-29 | $10.73 | $15.89 | 15,200 | — | — |
| 2016-07-28 | $10.53 | $15.59 | 4,900 | — | — |
| 2016-07-27 | $10.53 | $15.59 | 9,100 | — | — |
| 2016-07-26 | $10.54 | $15.61 | 15,200 | — | — |
| 2016-07-25 | $10.45 | $15.47 | 7,600 | — | — |
| 2016-07-22 | $10.58 | $15.66 | 2,400 | — | — |
| 2016-07-21 | $10.82 | $16.02 | 3,500 | — | — |
| 2016-07-20 | $10.89 | $16.12 | 7,200 | — | — |
| 2016-07-19 | $10.86 | $16.08 | 6,400 | — | — |
| 2016-07-18 | $10.86 | $16.08 | 10,100 | — | — |
| 2016-07-15 | $10.86 | $16.08 | 27,900 | — | — |
| 2016-07-14 | $11.08 | $16.41 | 12,000 | — | — |
| 2016-07-13 | $10.67 | $15.80 | 22,200 | — | — |
| 2016-07-12 | $10.06 | $14.89 | 30,500 | — | — |
| 2016-07-11 | $9.82 | $14.54 | 34,300 | — | — |
| 2016-07-08 | $9.80 | $14.51 | 35,100 | — | — |
| 2016-07-07 | $9.79 | $14.50 | 22,200 | — | — |
| 2016-07-06 | $9.91 | $14.67 | 19,700 | — | — |
| 2016-07-05 | $9.97 | $14.76 | 17,300 | — | — |
| 2016-07-01 | $10.15 | $15.03 | 20,000 | — | — |
| 2016-06-30 | $10.24 | $15.16 | 19,000 | — | — |
| 2016-06-29 | $10.24 | $15.16 | 18,300 | — | — |
| 2016-06-28 | $10.23 | $15.15 | 49,500 | — | — |
| 2016-06-27 | $9.94 | $14.72 | 49,100 | — | — |
| 2016-06-24 | $9.80 | $14.51 | 188,400 | — | — |
| 2016-06-23 | $10.25 | $15.18 | 18,600 | — | — |
| 2016-06-22 | $10.02 | $14.84 | 7,600 | — | — |
| 2016-06-21 | $10.13 | $15.00 | 10,800 | — | — |
| 2016-06-20 | $10.20 | $15.10 | 10,300 | — | — |
| 2016-06-17 | $9.98 | $14.78 | 44,300 | — | — |
| 2016-06-16 | $10.00 | $14.81 | 8,800 | — | — |
| 2016-06-15 | $10.15 | $15.03 | 13,000 | — | — |
| 2016-06-14 | $10.17 | $15.06 | 20,600 | — | — |
| 2016-06-13 | $10.11 | $14.97 | 25,000 | — | — |
| 2016-06-10 | $10.22 | $15.13 | 18,300 | — | — |
| 2016-06-09 | $10.49 | $15.53 | 17,900 | — | — |
| 2016-06-08 | $10.38 | $15.37 | 22,700 | — | — |
| 2016-06-07 | $10.29 | $15.07 | 17,700 | — | — |
| 2016-06-06 | $10.48 | $15.35 | 24,000 | — | — |
| 2016-06-03 | $10.68 | $15.64 | 18,500 | — | — |
| 2016-06-02 | $10.79 | $15.81 | 13,500 | — | — |
| 2016-06-01 | $11.16 | $16.35 | 23,800 | — | — |
| 2016-05-31 | $11.37 | $16.65 | 11,500 | — | — |
| 2016-05-27 | $11.32 | $16.58 | 10,300 | — | — |
| 2016-05-26 | $11.34 | $16.61 | 6,100 | — | — |
| 2016-05-25 | $11.37 | $16.65 | 8,900 | — | — |
| 2016-05-24 | $11.46 | $16.79 | 16,400 | — | — |
| 2016-05-23 | $10.95 | $16.04 | 5,500 | — | — |
| 2016-05-20 | $10.68 | $15.64 | 11,500 | — | — |
| 2016-05-19 | $10.39 | $15.22 | 16,200 | — | — |
| 2016-05-18 | $10.36 | $15.18 | 9,300 | — | — |
| 2016-05-17 | $10.46 | $15.32 | 25,000 | — | — |
| 2016-05-16 | $10.62 | $15.56 | 8,000 | — | — |
| 2016-05-13 | $10.52 | $15.41 | 10,600 | — | — |
| 2016-05-12 | $10.55 | $15.45 | 23,100 | — | — |
| 2016-05-11 | $10.67 | $15.63 | 10,000 | — | — |
| 2016-05-10 | $10.66 | $15.61 | 18,900 | — | — |
| 2016-05-09 | $10.80 | $15.82 | 5,400 | — | — |
| 2016-05-06 | $10.77 | $15.78 | 58,600 | — | — |
| 2016-05-05 | $10.99 | $16.10 | 10,700 | — | — |
| 2016-05-04 | $11.24 | $16.46 | 15,200 | — | — |
| 2016-05-03 | $11.63 | $17.04 | 9,900 | — | — |
| 2016-05-02 | $11.93 | $17.47 | 11,200 | — | — |
| 2016-04-29 | $11.93 | $17.47 | 11,100 | — | — |
| 2016-04-28 | $11.75 | $17.21 | 9,200 | — | — |
| 2016-04-27 | $11.99 | $17.56 | 19,700 | — | — |
| 2016-04-26 | $11.90 | $17.43 | 16,000 | — | — |
| 2016-04-25 | $11.31 | $16.57 | 7,400 | — | — |
| 2016-04-22 | $11.16 | $16.35 | 20,000 | — | — |
| 2016-04-21 | $11.00 | $16.11 | 16,400 | — | — |
| 2016-04-20 | $11.00 | $16.11 | 12,600 | — | — |
| 2016-04-19 | $10.98 | $16.08 | 4,100 | — | — |
| 2016-04-18 | $10.90 | $15.97 | 23,100 | — | — |
| 2016-04-15 | $10.91 | $15.98 | 14,000 | — | — |
| 2016-04-14 | $11.06 | $16.20 | 23,700 | — | — |
| 2016-04-13 | $11.16 | $16.35 | 32,800 | — | — |
| 2016-04-12 | $10.96 | $16.05 | 23,300 | — | — |
| 2016-04-11 | $10.95 | $16.04 | 15,200 | — | — |
| 2016-04-08 | $10.96 | $16.05 | 10,900 | — | — |
| 2016-04-07 | $10.92 | $16.00 | 20,900 | — | — |
| 2016-04-06 | $11.22 | $16.43 | 23,300 | — | — |
| 2016-04-05 | $11.21 | $16.42 | 49,500 | — | — |
| 2016-04-04 | $11.05 | $16.19 | 22,400 | — | — |
| 2016-04-01 | $11.71 | $17.15 | 10,500 | — | — |
| 2016-03-31 | $11.77 | $17.24 | 14,800 | — | — |
| 2016-03-30 | $11.91 | $17.45 | 7,700 | — | — |
| 2016-03-29 | $12.00 | $17.58 | 23,300 | — | — |
| 2016-03-28 | $11.90 | $17.43 | 8,600 | — | — |
| 2016-03-24 | $11.97 | $17.53 | 9,800 | — | — |
| 2016-03-23 | $12.10 | $17.72 | 13,100 | — | — |
| 2016-03-22 | $12.62 | $18.49 | 3,000 | — | — |
| 2016-03-21 | $12.74 | $18.66 | 23,600 | — | — |
| 2016-03-18 | $12.60 | $18.46 | 45,100 | — | — |
| 2016-03-17 | $12.46 | $18.25 | 8,300 | — | — |
| 2016-03-16 | $12.58 | $18.43 | 11,100 | — | — |
| 2016-03-15 | $12.56 | $18.40 | 10,000 | — | — |
| 2016-03-14 | $12.73 | $18.65 | 15,000 | — | — |
| 2016-03-11 | $12.90 | $18.90 | 25,100 | — | — |
| 2016-03-10 | $12.88 | $18.87 | 38,100 | — | — |
| 2016-03-09 | $12.89 | $18.72 | 18,200 | — | — |
| 2016-03-08 | $13.39 | $19.45 | 18,700 | — | — |
| 2016-03-07 | $13.69 | $19.88 | 17,000 | — | — |
| 2016-03-04 | $13.30 | $19.32 | 11,300 | — | — |
| 2016-03-03 | $13.45 | $19.53 | 13,200 | — | — |
| 2016-03-02 | $13.10 | $19.02 | 14,700 | — | — |
| 2016-03-01 | $13.07 | $18.98 | 20,200 | — | — |
| 2016-02-29 | $12.60 | $18.30 | 15,600 | — | — |
| 2016-02-26 | $12.51 | $18.17 | 9,700 | — | — |
| 2016-02-25 | $12.43 | $18.05 | 9,200 | — | — |
| 2016-02-24 | $12.33 | $17.91 | 4,300 | — | — |
| 2016-02-23 | $12.26 | $17.81 | 13,300 | — | — |
| 2016-02-22 | $12.26 | $17.81 | 13,900 | — | — |
| 2016-02-19 | $12.12 | $17.60 | 48,800 | — | — |
| 2016-02-18 | $12.02 | $17.46 | 7,400 | — | — |
| 2016-02-17 | $11.66 | $16.93 | 16,100 | — | — |
| 2016-02-16 | $11.55 | $16.77 | 16,700 | — | — |
| 2016-02-12 | $11.07 | $16.08 | 5,200 | — | — |
| 2016-02-11 | $11.04 | $16.03 | 13,900 | — | — |
| 2016-02-10 | $11.28 | $16.38 | 11,600 | — | — |
| 2016-02-09 | $11.31 | $16.43 | 11,300 | — | — |
| 2016-02-08 | $11.64 | $16.90 | 13,900 | — | — |
| 2016-02-05 | $11.30 | $16.41 | 28,300 | — | — |
| 2016-02-04 | $12.12 | $17.60 | 17,600 | — | — |
| 2016-02-03 | $12.10 | $17.57 | 15,400 | — | — |
| 2016-02-02 | $11.99 | $17.41 | 19,400 | — | — |
| 2016-02-01 | $12.51 | $18.17 | 17,300 | — | — |
| 2016-01-29 | $12.10 | $17.57 | 15,900 | — | — |
| 2016-01-28 | $11.83 | $17.18 | 12,700 | — | — |
| 2016-01-27 | $12.75 | $18.52 | 7,800 | — | — |
| 2016-01-26 | $13.03 | $18.92 | 11,000 | — | — |
| 2016-01-25 | $12.84 | $18.65 | 9,300 | — | — |
| 2016-01-22 | $12.94 | $18.79 | 16,600 | — | — |
| 2016-01-21 | $12.87 | $18.69 | 12,400 | — | — |
| 2016-01-20 | $12.95 | $18.81 | 27,600 | — | — |
| 2016-01-19 | $13.08 | $19.00 | 34,000 | — | — |
| 2016-01-15 | $12.71 | $18.46 | 29,100 | — | — |
| 2016-01-14 | $13.12 | $19.05 | 12,700 | — | — |
| 2016-01-13 | $12.98 | $18.85 | 46,100 | — | — |
| 2016-01-12 | $11.80 | $17.14 | 26,100 | — | — |
| 2016-01-11 | $11.52 | $16.73 | 66,500 | — | — |
| 2016-01-08 | $11.51 | $16.72 | 40,600 | — | — |
| 2016-01-07 | $12.15 | $17.65 | 12,200 | — | — |
| 2016-01-06 | $12.61 | $18.31 | 20,300 | — | — |
| 2016-01-05 | $12.86 | $18.68 | 18,700 | — | — |
| 2016-01-04 | $13.02 | $18.91 | 46,000 | — | — |