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 | $15.61 | $30.87 | 163,100 | — | — |
| 2016-12-29 | $15.76 | $31.17 | 103,100 | — | — |
| 2016-12-28 | $15.78 | $31.21 | 132,600 | — | — |
| 2016-12-27 | $15.76 | $31.17 | 96,100 | — | — |
| 2016-12-23 | $15.82 | $31.29 | 107,200 | — | — |
| 2016-12-22 | $15.77 | $31.19 | 154,600 | — | — |
| 2016-12-21 | $15.78 | $31.21 | 100,800 | — | — |
| 2016-12-20 | $15.94 | $31.53 | 154,800 | — | — |
| 2016-12-19 | $15.82 | $31.29 | 194,000 | — | — |
| 2016-12-16 | $15.65 | $30.95 | 1,396,800 | — | — |
| 2016-12-15 | $15.70 | $31.05 | 252,100 | — | — |
| 2016-12-14 | $15.60 | $30.85 | 230,600 | — | — |
| 2016-12-13 | $15.67 | $30.99 | 478,100 | — | — |
| 2016-12-12 | $15.78 | $31.21 | 612,400 | — | — |
| 2016-12-09 | $16.32 | $32.28 | 351,400 | — | — |
| 2016-12-08 | $16.56 | $32.75 | 302,800 | — | — |
| 2016-12-07 | $16.32 | $32.28 | 228,300 | — | — |
| 2016-12-06 | $16.23 | $32.10 | 316,500 | — | — |
| 2016-12-05 | $15.99 | $31.62 | 335,100 | — | — |
| 2016-12-02 | $15.90 | $31.45 | 184,200 | — | — |
| 2016-12-01 | $16.02 | $31.68 | 386,200 | — | — |
| 2016-11-30 | $15.80 | $31.25 | 286,600 | — | — |
| 2016-11-29 | $15.97 | $31.58 | 670,400 | — | — |
| 2016-11-28 | $16.00 | $31.64 | 168,800 | — | — |
| 2016-11-25 | $16.25 | $32.14 | 151,800 | — | — |
| 2016-11-23 | $16.10 | $31.84 | 201,200 | — | — |
| 2016-11-22 | $15.93 | $31.51 | 364,600 | — | — |
| 2016-11-21 | $15.64 | $30.93 | 275,200 | — | — |
| 2016-11-18 | $15.73 | $31.11 | 624,700 | — | — |
| 2016-11-17 | $15.72 | $31.09 | 724,900 | — | — |
| 2016-11-16 | $15.24 | $30.14 | 565,900 | — | — |
| 2016-11-15 | $15.24 | $30.14 | 632,600 | — | — |
| 2016-11-14 | $15.24 | $30.14 | 650,100 | — | — |
| 2016-11-11 | $14.94 | $29.55 | 713,000 | — | — |
| 2016-11-10 | $14.20 | $28.08 | 580,600 | — | — |
| 2016-11-09 | $13.29 | $26.15 | 246,600 | — | — |
| 2016-11-08 | $12.82 | $25.22 | 206,900 | — | — |
| 2016-11-07 | $12.67 | $24.93 | 311,500 | — | — |
| 2016-11-04 | $12.30 | $24.20 | 359,500 | — | — |
| 2016-11-03 | $12.22 | $24.04 | 599,000 | — | — |
| 2016-11-02 | $12.24 | $24.08 | 814,200 | — | — |
| 2016-11-01 | $11.81 | $23.23 | 416,200 | — | — |
| 2016-10-31 | $12.28 | $24.16 | 210,700 | — | — |
| 2016-10-28 | $12.14 | $23.88 | 201,200 | — | — |
| 2016-10-27 | $12.22 | $24.04 | 252,700 | — | — |
| 2016-10-26 | $12.22 | $24.04 | 239,700 | — | — |
| 2016-10-25 | $12.36 | $24.32 | 193,800 | — | — |
| 2016-10-24 | $12.75 | $25.08 | 185,400 | — | — |
| 2016-10-21 | $12.66 | $24.91 | 221,000 | — | — |
| 2016-10-20 | $12.87 | $25.32 | 334,100 | — | — |
| 2016-10-19 | $13.00 | $25.58 | 380,400 | — | — |
| 2016-10-18 | $12.99 | $25.56 | 490,500 | — | — |
| 2016-10-17 | $13.02 | $25.61 | 204,800 | — | — |
| 2016-10-14 | $13.00 | $25.58 | 228,600 | — | — |
| 2016-10-13 | $12.98 | $25.54 | 203,000 | — | — |
| 2016-10-12 | $13.12 | $25.81 | 178,500 | — | — |
| 2016-10-11 | $13.10 | $25.77 | 314,100 | — | — |
| 2016-10-10 | $13.13 | $25.83 | 184,800 | — | — |
| 2016-10-07 | $13.16 | $25.89 | 245,200 | — | — |
| 2016-10-06 | $13.44 | $26.44 | 379,900 | — | — |
| 2016-10-05 | $13.30 | $26.17 | 337,900 | — | — |
| 2016-10-04 | $13.02 | $25.61 | 261,200 | — | — |
| 2016-10-03 | $13.15 | $25.87 | 206,700 | — | — |
| 2016-09-30 | $13.26 | $26.09 | 233,400 | — | — |
| 2016-09-29 | $13.14 | $25.85 | 308,500 | — | — |
| 2016-09-28 | $13.33 | $26.22 | 193,100 | — | — |
| 2016-09-27 | $13.17 | $25.91 | 197,000 | — | — |
| 2016-09-26 | $13.14 | $25.85 | 237,200 | — | — |
| 2016-09-23 | $13.18 | $25.93 | 203,200 | — | — |
| 2016-09-22 | $13.53 | $26.62 | 254,800 | — | — |
| 2016-09-21 | $13.25 | $26.07 | 172,500 | — | — |
| 2016-09-20 | $13.16 | $25.89 | 275,100 | — | — |
| 2016-09-19 | $13.11 | $25.79 | 219,200 | — | — |
| 2016-09-16 | $13.00 | $25.58 | 516,400 | — | — |
| 2016-09-15 | $13.11 | $25.79 | 339,800 | — | — |
| 2016-09-14 | $13.11 | $25.79 | 468,500 | — | — |
| 2016-09-13 | $13.18 | $25.93 | 575,200 | — | — |
| 2016-09-12 | $13.10 | $25.77 | 294,700 | — | — |
| 2016-09-09 | $13.04 | $25.65 | 471,600 | — | — |
| 2016-09-08 | $13.15 | $25.87 | 225,900 | — | — |
| 2016-09-07 | $13.15 | $25.87 | 137,400 | — | — |
| 2016-09-06 | $13.15 | $25.87 | 214,900 | — | — |
| 2016-09-02 | $13.24 | $26.05 | 157,700 | — | — |
| 2016-09-01 | $13.11 | $25.79 | 190,100 | — | — |
| 2016-08-31 | $13.11 | $25.79 | 309,000 | — | — |
| 2016-08-30 | $13.10 | $25.77 | 111,800 | — | — |
| 2016-08-29 | $13.12 | $25.81 | 341,400 | — | — |
| 2016-08-26 | $13.10 | $25.77 | 894,200 | — | — |
| 2016-08-25 | $13.28 | $26.13 | 314,700 | — | — |
| 2016-08-24 | $13.27 | $26.11 | 713,100 | — | — |
| 2016-08-23 | $12.78 | $25.14 | 514,500 | — | — |
| 2016-08-22 | $12.46 | $24.51 | 481,400 | — | — |
| 2016-08-19 | $12.56 | $24.71 | 341,300 | — | — |
| 2016-08-18 | $12.54 | $24.67 | 317,600 | — | — |
| 2016-08-17 | $12.60 | $24.79 | 204,600 | — | — |
| 2016-08-16 | $12.71 | $25.00 | 158,500 | — | — |
| 2016-08-15 | $12.82 | $25.22 | 293,300 | — | — |
| 2016-08-12 | $12.64 | $24.87 | 258,000 | — | — |
| 2016-08-11 | $12.79 | $25.02 | 435,400 | — | — |
| 2016-08-10 | $12.86 | $25.16 | 205,400 | — | — |
| 2016-08-09 | $12.99 | $25.42 | 228,800 | — | — |
| 2016-08-08 | $12.86 | $25.16 | 350,700 | — | — |
| 2016-08-05 | $13.02 | $25.47 | 385,900 | — | — |
| 2016-08-04 | $12.61 | $24.67 | 345,300 | — | — |
| 2016-08-03 | $12.65 | $24.75 | 357,300 | — | — |
| 2016-08-02 | $12.71 | $24.87 | 409,300 | — | — |
| 2016-08-01 | $12.98 | $25.40 | 281,700 | — | — |
| 2016-07-29 | $13.15 | $25.73 | 497,800 | — | — |
| 2016-07-28 | $13.29 | $26.00 | 337,500 | — | — |
| 2016-07-27 | $13.91 | $27.22 | 173,400 | — | — |
| 2016-07-26 | $13.86 | $27.12 | 120,200 | — | — |
| 2016-07-25 | $13.73 | $26.86 | 180,200 | — | — |
| 2016-07-22 | $13.69 | $26.79 | 105,600 | — | — |
| 2016-07-21 | $13.52 | $26.45 | 128,600 | — | — |
| 2016-07-20 | $13.54 | $26.49 | 159,900 | — | — |
| 2016-07-19 | $13.39 | $26.20 | 187,400 | — | — |
| 2016-07-18 | $13.65 | $26.71 | 200,400 | — | — |
| 2016-07-15 | $13.72 | $26.84 | 130,100 | — | — |
| 2016-07-14 | $13.65 | $26.71 | 134,600 | — | — |
| 2016-07-13 | $13.58 | $26.57 | 203,100 | — | — |
| 2016-07-12 | $13.75 | $26.90 | 191,800 | — | — |
| 2016-07-11 | $13.52 | $26.45 | 137,700 | — | — |
| 2016-07-08 | $13.34 | $26.10 | 183,900 | — | — |
| 2016-07-07 | $12.89 | $25.22 | 162,500 | — | — |
| 2016-07-06 | $12.91 | $25.26 | 202,300 | — | — |
| 2016-07-05 | $12.85 | $25.14 | 185,100 | — | — |
| 2016-07-01 | $12.96 | $25.36 | 169,800 | — | — |
| 2016-06-30 | $12.88 | $25.20 | 263,100 | — | — |
| 2016-06-29 | $12.55 | $24.55 | 176,500 | — | — |
| 2016-06-28 | $12.33 | $24.12 | 297,300 | — | — |
| 2016-06-27 | $12.47 | $24.40 | 358,700 | — | — |
| 2016-06-24 | $12.69 | $24.83 | 486,000 | — | — |
| 2016-06-23 | $13.30 | $26.02 | 170,700 | — | — |
| 2016-06-22 | $13.08 | $25.59 | 195,000 | — | — |
| 2016-06-21 | $13.15 | $25.73 | 183,200 | — | — |
| 2016-06-20 | $13.41 | $26.24 | 258,000 | — | — |
| 2016-06-17 | $13.18 | $25.79 | 579,700 | — | — |
| 2016-06-16 | $13.20 | $25.83 | 256,100 | — | — |
| 2016-06-15 | $13.23 | $25.89 | 457,600 | — | — |
| 2016-06-14 | $13.12 | $25.67 | 719,800 | — | — |
| 2016-06-13 | $13.11 | $25.65 | 315,900 | — | — |
| 2016-06-10 | $13.28 | $25.98 | 247,600 | — | — |
| 2016-06-09 | $13.50 | $26.41 | 309,000 | — | — |
| 2016-06-08 | $13.63 | $26.67 | 327,600 | — | — |
| 2016-06-07 | $13.48 | $26.37 | 172,700 | — | — |
| 2016-06-06 | $13.45 | $26.32 | 269,400 | — | — |
| 2016-06-03 | $13.41 | $26.24 | 343,800 | — | — |
| 2016-06-02 | $13.52 | $26.45 | 944,600 | — | — |
| 2016-06-01 | $13.03 | $25.49 | 257,700 | — | — |
| 2016-05-31 | $13.01 | $25.45 | 335,600 | — | — |
| 2016-05-27 | $12.86 | $25.16 | 204,800 | — | — |
| 2016-05-26 | $12.92 | $25.28 | 172,800 | — | — |
| 2016-05-25 | $12.98 | $25.40 | 142,400 | — | — |
| 2016-05-24 | $12.91 | $25.26 | 281,200 | — | — |
| 2016-05-23 | $12.70 | $24.85 | 195,600 | — | — |
| 2016-05-20 | $12.71 | $24.87 | 339,600 | — | — |
| 2016-05-19 | $12.54 | $24.54 | 314,400 | — | — |
| 2016-05-18 | $12.74 | $24.93 | 459,500 | — | — |
| 2016-05-17 | $12.70 | $24.85 | 456,000 | — | — |
| 2016-05-16 | $13.10 | $25.63 | 342,000 | — | — |
| 2016-05-13 | $12.93 | $25.30 | 348,500 | — | — |
| 2016-05-12 | $12.90 | $25.10 | 391,600 | — | — |
| 2016-05-11 | $12.95 | $25.20 | 271,000 | — | — |
| 2016-05-10 | $13.06 | $25.41 | 193,200 | — | — |
| 2016-05-09 | $12.91 | $25.12 | 304,500 | — | — |
| 2016-05-06 | $13.00 | $25.30 | 463,400 | — | — |
| 2016-05-05 | $12.66 | $24.64 | 356,400 | — | — |
| 2016-05-04 | $12.76 | $24.83 | 502,600 | — | — |
| 2016-05-03 | $12.26 | $23.86 | 891,200 | — | — |
| 2016-05-02 | $13.88 | $27.01 | 243,500 | — | — |
| 2016-04-29 | $13.69 | $26.64 | 187,200 | — | — |
| 2016-04-28 | $13.69 | $26.64 | 217,200 | — | — |
| 2016-04-27 | $13.88 | $27.01 | 188,200 | — | — |
| 2016-04-26 | $13.94 | $27.13 | 145,700 | — | — |
| 2016-04-25 | $13.63 | $26.52 | 159,600 | — | — |
| 2016-04-22 | $13.81 | $26.87 | 164,900 | — | — |
| 2016-04-21 | $13.74 | $26.74 | 246,600 | — | — |
| 2016-04-20 | $13.84 | $26.93 | 362,700 | — | — |
| 2016-04-19 | $13.83 | $26.91 | 281,700 | — | — |
| 2016-04-18 | $13.44 | $26.15 | 189,100 | — | — |
| 2016-04-15 | $13.61 | $26.48 | 445,300 | — | — |
| 2016-04-14 | $13.35 | $25.98 | 251,800 | — | — |
| 2016-04-13 | $13.45 | $26.17 | 445,700 | — | — |
| 2016-04-12 | $13.09 | $25.47 | 271,900 | — | — |
| 2016-04-11 | $12.83 | $24.97 | 219,700 | — | — |
| 2016-04-08 | $12.82 | $24.95 | 191,200 | — | — |
| 2016-04-07 | $12.65 | $24.62 | 260,900 | — | — |
| 2016-04-06 | $12.79 | $24.89 | 270,500 | — | — |
| 2016-04-05 | $12.87 | $25.04 | 240,700 | — | — |
| 2016-04-04 | $12.92 | $25.14 | 248,700 | — | — |
| 2016-04-01 | $13.37 | $26.02 | 233,800 | — | — |
| 2016-03-31 | $13.26 | $25.80 | 463,500 | — | — |
| 2016-03-30 | $13.20 | $25.69 | 225,000 | — | — |
| 2016-03-29 | $13.02 | $25.34 | 320,500 | — | — |
| 2016-03-28 | $12.73 | $24.77 | 218,700 | — | — |
| 2016-03-24 | $12.79 | $24.89 | 311,700 | — | — |
| 2016-03-23 | $12.63 | $24.58 | 321,400 | — | — |
| 2016-03-22 | $13.03 | $25.36 | 147,200 | — | — |
| 2016-03-21 | $13.08 | $25.45 | 183,600 | — | — |
| 2016-03-18 | $13.08 | $25.45 | 374,500 | — | — |
| 2016-03-17 | $13.11 | $25.51 | 520,300 | — | — |
| 2016-03-16 | $12.77 | $24.85 | 434,200 | — | — |
| 2016-03-15 | $12.90 | $25.10 | 297,200 | — | — |
| 2016-03-14 | $12.94 | $25.18 | 366,400 | — | — |
| 2016-03-11 | $12.62 | $24.56 | 366,400 | — | — |
| 2016-03-10 | $12.66 | $24.64 | 339,500 | — | — |
| 2016-03-09 | $12.74 | $24.79 | 411,200 | — | — |
| 2016-03-08 | $12.59 | $24.50 | 446,700 | — | — |
| 2016-03-07 | $13.06 | $25.41 | 535,500 | — | — |
| 2016-03-04 | $12.25 | $23.84 | 671,500 | — | — |
| 2016-03-03 | $11.79 | $22.94 | 690,300 | — | — |
| 2016-03-02 | $11.60 | $22.57 | 829,400 | — | — |
| 2016-03-01 | $11.35 | $22.09 | 1,065,400 | — | — |
| 2016-02-29 | $11.86 | $23.08 | 1,538,000 | — | — |
| 2016-02-26 | $15.12 | $29.42 | 140,800 | — | — |
| 2016-02-25 | $15.02 | $29.09 | 89,000 | — | — |
| 2016-02-24 | $15.06 | $29.17 | 151,600 | — | — |
| 2016-02-23 | $14.93 | $28.92 | 241,200 | — | — |
| 2016-02-22 | $14.89 | $28.84 | 216,700 | — | — |
| 2016-02-19 | $14.77 | $28.61 | 252,200 | — | — |
| 2016-02-18 | $14.49 | $28.07 | 162,400 | — | — |
| 2016-02-17 | $14.52 | $28.12 | 220,800 | — | — |
| 2016-02-16 | $14.53 | $28.14 | 98,500 | — | — |
| 2016-02-12 | $14.31 | $27.72 | 186,400 | — | — |
| 2016-02-11 | $14.05 | $27.21 | 152,400 | — | — |
| 2016-02-10 | $14.07 | $27.25 | 159,400 | — | — |
| 2016-02-09 | $14.06 | $27.23 | 107,400 | — | — |
| 2016-02-08 | $14.14 | $27.39 | 175,300 | — | — |
| 2016-02-05 | $13.99 | $27.10 | 260,500 | — | — |
| 2016-02-04 | $14.30 | $27.70 | 140,700 | — | — |
| 2016-02-03 | $14.12 | $27.35 | 174,500 | — | — |
| 2016-02-02 | $14.17 | $27.45 | 260,400 | — | — |
| 2016-02-01 | $14.36 | $27.81 | 201,100 | — | — |
| 2016-01-29 | $14.79 | $28.65 | 298,600 | — | — |
| 2016-01-28 | $14.17 | $27.45 | 95,100 | — | — |
| 2016-01-27 | $14.01 | $27.14 | 213,700 | — | — |
| 2016-01-26 | $14.43 | $27.95 | 146,800 | — | — |
| 2016-01-25 | $13.89 | $26.90 | 153,100 | — | — |
| 2016-01-22 | $14.21 | $27.52 | 131,800 | — | — |
| 2016-01-21 | $13.90 | $26.92 | 170,300 | — | — |
| 2016-01-20 | $14.13 | $27.37 | 253,500 | — | — |
| 2016-01-19 | $13.98 | $27.08 | 178,400 | — | — |
| 2016-01-15 | $14.10 | $27.31 | 254,300 | — | — |
| 2016-01-14 | $14.37 | $27.83 | 295,500 | — | — |
| 2016-01-13 | $14.16 | $27.43 | 227,500 | — | — |
| 2016-01-12 | $14.40 | $27.89 | 219,300 | — | — |
| 2016-01-11 | $14.38 | $27.85 | 149,600 | — | — |
| 2016-01-08 | $14.22 | $27.54 | 213,400 | — | — |
| 2016-01-07 | $14.47 | $28.03 | 198,600 | — | — |
| 2016-01-06 | $15.09 | $29.23 | 222,900 | — | — |
| 2016-01-05 | $15.31 | $29.65 | 93,100 | — | — |
| 2016-01-04 | $15.25 | $29.54 | 249,500 | — | — |