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
- 1981-06-09 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 | $13.60 | $14.00 | 25,600 | — | — |
| 2016-12-29 | $13.80 | $14.20 | 27,500 | — | — |
| 2016-12-28 | $14.10 | $14.51 | 35,600 | — | — |
| 2016-12-27 | $14.90 | $15.33 | 29,400 | — | — |
| 2016-12-23 | $14.70 | $15.13 | 20,900 | — | — |
| 2016-12-22 | $14.60 | $15.02 | 21,300 | — | — |
| 2016-12-21 | $14.95 | $15.39 | 67,300 | — | — |
| 2016-12-20 | $14.65 | $15.08 | 30,800 | — | — |
| 2016-12-19 | $14.85 | $15.28 | 31,900 | — | — |
| 2016-12-16 | $14.90 | $15.33 | 131,400 | — | — |
| 2016-12-15 | $14.65 | $15.08 | 70,600 | — | — |
| 2016-12-14 | $14.40 | $14.82 | 49,100 | — | — |
| 2016-12-13 | $15.00 | $15.44 | 69,700 | — | — |
| 2016-12-12 | $15.20 | $15.64 | 48,500 | — | — |
| 2016-12-09 | $14.95 | $15.39 | 35,700 | — | — |
| 2016-12-08 | $14.90 | $15.33 | 46,700 | — | — |
| 2016-12-07 | $15.40 | $15.85 | 70,100 | — | — |
| 2016-12-06 | $14.20 | $14.61 | 21,600 | — | — |
| 2016-12-05 | $14.50 | $14.92 | 88,000 | — | — |
| 2016-12-02 | $13.85 | $14.25 | 127,400 | — | — |
| 2016-12-01 | $12.55 | $12.92 | 55,500 | — | — |
| 2016-11-30 | $12.25 | $12.61 | 42,700 | — | — |
| 2016-11-29 | $12.25 | $12.61 | 17,200 | — | — |
| 2016-11-28 | $12.05 | $12.40 | 33,200 | — | — |
| 2016-11-25 | $12.60 | $12.97 | 14,100 | — | — |
| 2016-11-23 | $12.60 | $12.97 | 49,000 | — | — |
| 2016-11-22 | $12.08 | $12.43 | 32,100 | — | — |
| 2016-11-21 | $12.10 | $12.45 | 25,000 | — | — |
| 2016-11-18 | $12.10 | $12.45 | 38,800 | — | — |
| 2016-11-17 | $11.95 | $12.30 | 33,100 | — | — |
| 2016-11-16 | $12.40 | $12.76 | 54,200 | — | — |
| 2016-11-15 | $11.80 | $12.14 | 62,500 | — | — |
| 2016-11-14 | $11.55 | $11.89 | 42,000 | — | — |
| 2016-11-11 | $11.15 | $11.47 | 51,100 | — | — |
| 2016-11-10 | $11.35 | $11.68 | 116,500 | — | — |
| 2016-11-09 | $11.20 | $11.53 | 111,900 | — | — |
| 2016-11-08 | $9.75 | $10.03 | 264,400 | — | — |
| 2016-11-07 | $12.70 | $13.07 | 18,400 | — | — |
| 2016-11-04 | $12.70 | $13.07 | 30,700 | — | — |
| 2016-11-03 | $12.40 | $12.76 | 35,000 | — | — |
| 2016-11-02 | $12.45 | $12.81 | 15,200 | — | — |
| 2016-11-01 | $12.65 | $13.02 | 23,800 | — | — |
| 2016-10-31 | $12.40 | $12.76 | 41,100 | — | — |
| 2016-10-28 | $12.65 | $13.02 | 38,900 | — | — |
| 2016-10-27 | $12.75 | $13.12 | 19,700 | — | — |
| 2016-10-26 | $12.60 | $12.97 | 22,200 | — | — |
| 2016-10-25 | $12.50 | $12.86 | 39,800 | — | — |
| 2016-10-24 | $12.55 | $12.92 | 49,400 | — | — |
| 2016-10-21 | $12.85 | $13.22 | 28,600 | — | — |
| 2016-10-20 | $12.50 | $12.86 | 59,900 | — | — |
| 2016-10-19 | $12.55 | $12.92 | 36,700 | — | — |
| 2016-10-18 | $12.50 | $12.86 | 25,500 | — | — |
| 2016-10-17 | $12.70 | $13.07 | 58,000 | — | — |
| 2016-10-14 | $12.10 | $12.45 | 69,100 | — | — |
| 2016-10-13 | $12.00 | $12.35 | 43,600 | — | — |
| 2016-10-12 | $12.20 | $12.56 | 23,200 | — | — |
| 2016-10-11 | $12.10 | $12.45 | 60,000 | — | — |
| 2016-10-10 | $12.40 | $12.76 | 67,200 | — | — |
| 2016-10-07 | $12.17 | $12.52 | 33,400 | — | — |
| 2016-10-06 | $12.21 | $12.57 | 118,400 | — | — |
| 2016-10-05 | $12.44 | $12.80 | 90,900 | — | — |
| 2016-10-04 | $12.47 | $12.83 | 46,700 | — | — |
| 2016-10-03 | $12.09 | $12.44 | 45,000 | — | — |
| 2016-09-30 | $12.01 | $12.36 | 97,700 | — | — |
| 2016-09-29 | $12.00 | $12.35 | 63,400 | — | — |
| 2016-09-28 | $12.27 | $12.63 | 108,300 | — | — |
| 2016-09-27 | $11.42 | $11.75 | 16,900 | — | — |
| 2016-09-26 | $11.51 | $11.84 | 31,700 | — | — |
| 2016-09-23 | $11.50 | $11.83 | 32,600 | — | — |
| 2016-09-22 | $11.68 | $12.02 | 42,100 | — | — |
| 2016-09-21 | $11.66 | $12.00 | 31,800 | — | — |
| 2016-09-20 | $11.71 | $12.05 | 36,000 | — | — |
| 2016-09-19 | $11.17 | $11.50 | 36,400 | — | — |
| 2016-09-16 | $11.71 | $12.05 | 62,700 | — | — |
| 2016-09-15 | $11.03 | $11.35 | 19,500 | — | — |
| 2016-09-14 | $10.97 | $11.29 | 47,800 | — | — |
| 2016-09-13 | $11.24 | $11.57 | 59,400 | — | — |
| 2016-09-12 | $11.64 | $11.98 | 38,900 | — | — |
| 2016-09-09 | $11.55 | $11.89 | 87,300 | — | — |
| 2016-09-08 | $11.97 | $12.32 | 38,600 | — | — |
| 2016-09-07 | $12.02 | $12.37 | 43,900 | — | — |
| 2016-09-06 | $11.70 | $12.00 | 39,400 | — | — |
| 2016-09-02 | $11.92 | $12.22 | 32,700 | — | — |
| 2016-09-01 | $11.55 | $11.85 | 58,600 | — | — |
| 2016-08-31 | $12.01 | $12.32 | 33,700 | — | — |
| 2016-08-30 | $12.23 | $12.54 | 32,800 | — | — |
| 2016-08-29 | $12.38 | $12.70 | 51,000 | — | — |
| 2016-08-26 | $11.98 | $12.29 | 38,400 | — | — |
| 2016-08-25 | $12.01 | $12.32 | 94,600 | — | — |
| 2016-08-24 | $12.13 | $12.44 | 47,100 | — | — |
| 2016-08-23 | $12.00 | $12.31 | 66,400 | — | — |
| 2016-08-22 | $11.48 | $11.77 | 43,700 | — | — |
| 2016-08-19 | $11.31 | $11.60 | 68,900 | — | — |
| 2016-08-18 | $11.64 | $11.94 | 103,300 | — | — |
| 2016-08-17 | $11.32 | $11.61 | 83,800 | — | — |
| 2016-08-16 | $10.98 | $11.26 | 176,100 | — | — |
| 2016-08-15 | $9.88 | $10.13 | 51,900 | — | — |
| 2016-08-12 | $9.54 | $9.78 | 71,700 | — | — |
| 2016-08-11 | $9.56 | $9.80 | 89,200 | — | — |
| 2016-08-10 | $9.33 | $9.57 | 99,600 | — | — |
| 2016-08-09 | $9.44 | $9.68 | 208,600 | — | — |
| 2016-08-08 | $11.37 | $11.66 | 79,800 | — | — |
| 2016-08-05 | $11.13 | $11.41 | 94,400 | — | — |
| 2016-08-04 | $10.89 | $11.17 | 69,900 | — | — |
| 2016-08-03 | $10.73 | $11.00 | 51,500 | — | — |
| 2016-08-02 | $10.07 | $10.33 | 57,000 | — | — |
| 2016-08-01 | $10.33 | $10.59 | 49,400 | — | — |
| 2016-07-29 | $10.48 | $10.75 | 56,500 | — | — |
| 2016-07-28 | $10.20 | $10.46 | 60,900 | — | — |
| 2016-07-27 | $10.61 | $10.88 | 62,300 | — | — |
| 2016-07-26 | $11.10 | $11.38 | 78,700 | — | — |
| 2016-07-25 | $10.60 | $10.87 | 63,300 | — | — |
| 2016-07-22 | $10.61 | $10.88 | 48,600 | — | — |
| 2016-07-21 | $10.46 | $10.73 | 30,300 | — | — |
| 2016-07-20 | $10.59 | $10.86 | 30,700 | — | — |
| 2016-07-19 | $10.58 | $10.85 | 35,400 | — | — |
| 2016-07-18 | $10.99 | $11.27 | 24,200 | — | — |
| 2016-07-15 | $11.14 | $11.42 | 48,500 | — | — |
| 2016-07-14 | $10.89 | $11.17 | 75,300 | — | — |
| 2016-07-13 | $11.04 | $11.32 | 60,800 | — | — |
| 2016-07-12 | $10.82 | $11.10 | 92,600 | — | — |
| 2016-07-11 | $10.23 | $10.49 | 82,800 | — | — |
| 2016-07-08 | $10.75 | $11.03 | 89,000 | — | — |
| 2016-07-07 | $10.00 | $10.26 | 74,700 | — | — |
| 2016-07-06 | $10.14 | $10.40 | 93,800 | — | — |
| 2016-07-05 | $10.03 | $10.29 | 146,100 | — | — |
| 2016-07-01 | $10.90 | $11.18 | 66,000 | — | — |
| 2016-06-30 | $10.89 | $11.17 | 105,800 | — | — |
| 2016-06-29 | $10.37 | $10.64 | 69,200 | — | — |
| 2016-06-28 | $10.49 | $10.76 | 92,900 | — | — |
| 2016-06-27 | $10.35 | $10.61 | 173,500 | — | — |
| 2016-06-24 | $11.34 | $11.63 | 1,290,800 | — | — |
| 2016-06-23 | $11.97 | $12.28 | 130,900 | — | — |
| 2016-06-22 | $11.22 | $11.51 | 100,300 | — | — |
| 2016-06-21 | $11.63 | $11.93 | 194,800 | — | — |
| 2016-06-20 | $11.65 | $11.95 | 102,900 | — | — |
| 2016-06-17 | $11.78 | $12.08 | 126,700 | — | — |
| 2016-06-16 | $11.44 | $11.73 | 89,500 | — | — |
| 2016-06-15 | $11.57 | $11.87 | 73,300 | — | — |
| 2016-06-14 | $11.54 | $11.84 | 100,000 | — | — |
| 2016-06-13 | $11.87 | $12.17 | 84,500 | — | — |
| 2016-06-10 | $11.90 | $12.20 | 101,800 | — | — |
| 2016-06-09 | $12.25 | $12.56 | 65,800 | — | — |
| 2016-06-08 | $12.65 | $12.97 | 66,500 | — | — |
| 2016-06-07 | $12.48 | $12.76 | 112,500 | — | — |
| 2016-06-06 | $12.35 | $12.63 | 100,100 | — | — |
| 2016-06-03 | $11.76 | $12.02 | 56,700 | — | — |
| 2016-06-02 | $11.52 | $11.78 | 109,800 | — | — |
| 2016-06-01 | $11.47 | $11.73 | 73,300 | — | — |
| 2016-05-31 | $11.53 | $11.79 | 79,600 | — | — |
| 2016-05-27 | $11.26 | $11.51 | 63,200 | — | — |
| 2016-05-26 | $11.38 | $11.63 | 92,900 | — | — |
| 2016-05-25 | $11.51 | $11.77 | 69,400 | — | — |
| 2016-05-24 | $11.53 | $11.79 | 82,900 | — | — |
| 2016-05-23 | $11.07 | $11.32 | 86,400 | — | — |
| 2016-05-20 | $11.50 | $11.76 | 77,200 | — | — |
| 2016-05-19 | $11.61 | $11.87 | 85,000 | — | — |
| 2016-05-18 | $11.52 | $11.78 | 86,100 | — | — |
| 2016-05-17 | $11.75 | $12.01 | 82,800 | — | — |
| 2016-05-16 | $12.02 | $12.29 | 89,300 | — | — |
| 2016-05-13 | $11.64 | $11.90 | 89,300 | — | — |
| 2016-05-12 | $12.12 | $12.39 | 92,400 | — | — |
| 2016-05-11 | $12.31 | $12.58 | 116,700 | — | — |
| 2016-05-10 | $11.95 | $12.22 | 122,700 | — | — |
| 2016-05-09 | $11.36 | $11.61 | 95,000 | — | — |
| 2016-05-06 | $11.96 | $12.23 | 143,000 | — | — |
| 2016-05-05 | $11.23 | $11.48 | 340,800 | — | — |
| 2016-05-04 | $12.34 | $12.62 | 405,300 | — | — |
| 2016-05-03 | $18.33 | $18.74 | 55,100 | — | — |
| 2016-05-02 | $19.33 | $19.76 | 51,900 | — | — |
| 2016-04-29 | $19.68 | $20.12 | 72,600 | — | — |
| 2016-04-28 | $19.38 | $19.81 | 52,500 | — | — |
| 2016-04-27 | $20.37 | $20.82 | 92,100 | — | — |
| 2016-04-26 | $20.47 | $20.93 | 115,100 | — | — |
| 2016-04-25 | $19.05 | $19.47 | 78,800 | — | — |
| 2016-04-22 | $19.84 | $20.28 | 60,700 | — | — |
| 2016-04-21 | $19.42 | $19.85 | 122,500 | — | — |
| 2016-04-20 | $19.36 | $19.79 | 91,600 | — | — |
| 2016-04-19 | $19.18 | $19.61 | 75,200 | — | — |
| 2016-04-18 | $19.01 | $19.43 | 51,400 | — | — |
| 2016-04-15 | $19.20 | $19.63 | 47,400 | — | — |
| 2016-04-14 | $19.25 | $19.68 | 96,400 | — | — |
| 2016-04-13 | $20.08 | $20.53 | 113,500 | — | — |
| 2016-04-12 | $18.25 | $18.66 | 63,200 | — | — |
| 2016-04-11 | $17.68 | $18.07 | 93,800 | — | — |
| 2016-04-08 | $17.28 | $17.67 | 76,200 | — | — |
| 2016-04-07 | $16.60 | $16.97 | 61,800 | — | — |
| 2016-04-06 | $17.12 | $17.50 | 95,400 | — | — |
| 2016-04-05 | $17.05 | $17.43 | 116,400 | — | — |
| 2016-04-04 | $17.77 | $18.17 | 173,300 | — | — |
| 2016-04-01 | $17.71 | $18.10 | 100,900 | — | — |
| 2016-03-31 | $18.16 | $18.56 | 314,700 | — | — |
| 2016-03-30 | $17.25 | $17.63 | 138,500 | — | — |
| 2016-03-29 | $17.35 | $17.74 | 104,800 | — | — |
| 2016-03-28 | $16.20 | $16.56 | 165,400 | — | — |
| 2016-03-24 | $16.81 | $17.18 | 57,700 | — | — |
| 2016-03-23 | $16.06 | $16.42 | 104,400 | — | — |
| 2016-03-22 | $17.32 | $17.71 | 45,600 | — | — |
| 2016-03-21 | $17.62 | $18.01 | 100,100 | — | — |
| 2016-03-18 | $18.33 | $18.74 | 166,800 | — | — |
| 2016-03-17 | $18.06 | $18.46 | 103,800 | — | — |
| 2016-03-16 | $16.74 | $17.11 | 75,900 | — | — |
| 2016-03-15 | $15.88 | $16.23 | 49,100 | — | — |
| 2016-03-14 | $16.70 | $17.07 | 74,700 | — | — |
| 2016-03-11 | $16.40 | $16.77 | 50,200 | — | — |
| 2016-03-10 | $15.93 | $16.29 | 56,500 | — | — |
| 2016-03-09 | $16.18 | $16.54 | 72,300 | — | — |
| 2016-03-08 | $15.97 | $16.29 | 76,900 | — | — |
| 2016-03-07 | $16.62 | $16.95 | 81,500 | — | — |
| 2016-03-04 | $16.13 | $16.45 | 101,000 | — | — |
| 2016-03-03 | $15.63 | $15.94 | 97,500 | — | — |
| 2016-03-02 | $15.52 | $15.83 | 145,000 | — | — |
| 2016-03-01 | $13.59 | $13.86 | 83,200 | — | — |
| 2016-02-29 | $13.74 | $14.01 | 96,600 | — | — |
| 2016-02-26 | $12.88 | $13.13 | 39,900 | — | — |
| 2016-02-25 | $12.77 | $13.02 | 31,900 | — | — |
| 2016-02-24 | $12.68 | $12.93 | 45,100 | — | — |
| 2016-02-23 | $11.98 | $12.22 | 85,500 | — | — |
| 2016-02-22 | $12.60 | $12.85 | 102,500 | — | — |
| 2016-02-19 | $12.52 | $12.77 | 79,000 | — | — |
| 2016-02-18 | $12.40 | $12.64 | 50,300 | — | — |
| 2016-02-17 | $12.70 | $12.95 | 68,700 | — | — |
| 2016-02-16 | $12.41 | $12.65 | 87,300 | — | — |
| 2016-02-12 | $12.32 | $12.56 | 119,300 | — | — |
| 2016-02-11 | $11.22 | $11.44 | 51,000 | — | — |
| 2016-02-10 | $11.35 | $11.57 | 48,900 | — | — |
| 2016-02-09 | $11.64 | $11.87 | 49,700 | — | — |
| 2016-02-08 | $12.22 | $12.46 | 69,400 | — | — |
| 2016-02-05 | $11.65 | $11.88 | 57,200 | — | — |
| 2016-02-04 | $11.78 | $12.01 | 77,800 | — | — |
| 2016-02-03 | $11.29 | $11.51 | 55,100 | — | — |
| 2016-02-02 | $11.07 | $11.29 | 74,100 | — | — |
| 2016-02-01 | $11.43 | $11.66 | 50,600 | — | — |
| 2016-01-29 | $11.53 | $11.76 | 90,700 | — | — |
| 2016-01-28 | $10.60 | $10.81 | 76,100 | — | — |
| 2016-01-27 | $10.81 | $11.02 | 77,600 | — | — |
| 2016-01-26 | $10.59 | $10.80 | 56,800 | — | — |
| 2016-01-25 | $9.93 | $10.13 | 82,500 | — | — |
| 2016-01-22 | $10.39 | $10.60 | 69,600 | — | — |
| 2016-01-21 | $10.16 | $10.36 | 71,400 | — | — |
| 2016-01-20 | $9.91 | $10.11 | 85,200 | — | — |
| 2016-01-19 | $9.51 | $9.70 | 101,700 | — | — |
| 2016-01-15 | $9.96 | $10.16 | 151,900 | — | — |
| 2016-01-14 | $10.07 | $10.27 | 111,100 | — | — |
| 2016-01-13 | $9.87 | $10.06 | 130,300 | — | — |
| 2016-01-12 | $10.28 | $10.48 | 168,300 | — | — |
| 2016-01-11 | $10.76 | $10.97 | 157,900 | — | — |
| 2016-01-08 | $11.50 | $11.73 | 137,800 | — | — |
| 2016-01-07 | $11.45 | $11.68 | 114,400 | — | — |
| 2016-01-06 | $12.34 | $12.58 | 84,600 | — | — |
| 2016-01-05 | $12.71 | $12.96 | 78,700 | — | — |
| 2016-01-04 | $12.90 | $13.15 | 131,700 | — | — |