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
- 1982-09-20 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 | $14.90 | $28.70 | 150,800 | — | — |
| 2016-12-29 | $15.15 | $29.18 | 45,200 | — | — |
| 2016-12-28 | $15.30 | $29.47 | 128,200 | — | — |
| 2016-12-27 | $15.30 | $29.47 | 60,200 | — | — |
| 2016-12-23 | $15.20 | $29.27 | 69,800 | — | — |
| 2016-12-22 | $15.00 | $28.89 | 117,400 | — | — |
| 2016-12-21 | $15.30 | $29.47 | 94,500 | — | — |
| 2016-12-20 | $15.60 | $30.04 | 313,300 | — | — |
| 2016-12-19 | $15.20 | $29.27 | 136,700 | — | — |
| 2016-12-16 | $15.20 | $29.27 | 394,600 | — | — |
| 2016-12-15 | $15.10 | $29.08 | 159,000 | — | — |
| 2016-12-14 | $14.85 | $28.60 | 244,800 | — | — |
| 2016-12-13 | $15.80 | $30.43 | 272,000 | — | — |
| 2016-12-12 | $16.00 | $30.81 | 221,300 | — | — |
| 2016-12-09 | $16.30 | $31.39 | 465,500 | — | — |
| 2016-12-08 | $14.90 | $28.70 | 407,500 | — | — |
| 2016-12-07 | $14.85 | $28.60 | 375,200 | — | — |
| 2016-12-06 | $14.90 | $28.70 | 565,700 | — | — |
| 2016-12-05 | $14.40 | $27.73 | 357,000 | — | — |
| 2016-12-02 | $13.75 | $26.48 | 276,900 | — | — |
| 2016-12-01 | $13.25 | $25.52 | 393,800 | — | — |
| 2016-11-30 | $11.75 | $22.63 | 480,600 | — | — |
| 2016-11-29 | $12.30 | $23.69 | 119,800 | — | — |
| 2016-11-28 | $12.05 | $23.21 | 107,500 | — | — |
| 2016-11-25 | $12.30 | $23.69 | 69,400 | — | — |
| 2016-11-23 | $12.60 | $24.27 | 85,900 | — | — |
| 2016-11-22 | $12.45 | $23.98 | 184,200 | — | — |
| 2016-11-21 | $12.25 | $23.59 | 83,100 | — | — |
| 2016-11-18 | $11.85 | $22.82 | 231,700 | — | — |
| 2016-11-17 | $12.20 | $23.50 | 182,900 | — | — |
| 2016-11-16 | $12.35 | $23.79 | 383,900 | — | — |
| 2016-11-15 | $12.15 | $23.40 | 265,400 | — | — |
| 2016-11-14 | $11.65 | $22.44 | 240,400 | — | — |
| 2016-11-11 | $11.35 | $21.86 | 302,600 | — | — |
| 2016-11-10 | $10.45 | $20.13 | 279,300 | — | — |
| 2016-11-09 | $9.95 | $19.16 | 184,400 | — | — |
| 2016-11-08 | $9.60 | $18.49 | 88,100 | — | — |
| 2016-11-07 | $9.60 | $18.49 | 147,200 | — | — |
| 2016-11-04 | $9.30 | $17.91 | 154,000 | — | — |
| 2016-11-03 | $9.55 | $18.39 | 119,100 | — | — |
| 2016-11-02 | $9.60 | $18.49 | 182,600 | — | — |
| 2016-11-01 | $10.50 | $20.22 | 161,200 | — | — |
| 2016-10-31 | $10.95 | $21.09 | 157,100 | — | — |
| 2016-10-28 | $10.85 | $20.90 | 54,100 | — | — |
| 2016-10-27 | $10.75 | $20.70 | 134,200 | — | — |
| 2016-10-26 | $11.15 | $21.47 | 79,500 | — | — |
| 2016-10-25 | $11.00 | $21.19 | 75,800 | — | — |
| 2016-10-24 | $11.40 | $21.96 | 85,700 | — | — |
| 2016-10-21 | $11.25 | $21.67 | 64,400 | — | — |
| 2016-10-20 | $11.40 | $21.96 | 89,100 | — | — |
| 2016-10-19 | $11.10 | $21.38 | 170,800 | — | — |
| 2016-10-18 | $10.65 | $20.51 | 105,700 | — | — |
| 2016-10-17 | $10.95 | $21.09 | 43,900 | — | — |
| 2016-10-14 | $10.90 | $20.99 | 80,300 | — | — |
| 2016-10-13 | $10.95 | $21.09 | 113,300 | — | — |
| 2016-10-12 | $11.70 | $22.53 | 37,000 | — | — |
| 2016-10-11 | $11.60 | $22.34 | 99,200 | — | — |
| 2016-10-10 | $11.75 | $22.63 | 90,400 | — | — |
| 2016-10-07 | $11.77 | $22.67 | 77,900 | — | — |
| 2016-10-06 | $11.94 | $23.00 | 93,700 | — | — |
| 2016-10-05 | $12.02 | $23.15 | 66,300 | — | — |
| 2016-10-04 | $11.98 | $23.07 | 89,900 | — | — |
| 2016-10-03 | $11.95 | $23.01 | 128,700 | — | — |
| 2016-09-30 | $11.86 | $22.84 | 106,600 | — | — |
| 2016-09-29 | $11.48 | $22.11 | 89,500 | — | — |
| 2016-09-28 | $11.65 | $22.44 | 98,600 | — | — |
| 2016-09-27 | $11.39 | $21.94 | 79,900 | — | — |
| 2016-09-26 | $11.44 | $22.03 | 102,000 | — | — |
| 2016-09-23 | $11.62 | $22.38 | 69,100 | — | — |
| 2016-09-22 | $11.70 | $22.53 | 99,200 | — | — |
| 2016-09-21 | $11.33 | $21.82 | 113,900 | — | — |
| 2016-09-20 | $11.37 | $21.90 | 113,900 | — | — |
| 2016-09-19 | $11.36 | $21.88 | 151,000 | — | — |
| 2016-09-16 | $11.61 | $22.36 | 239,800 | — | — |
| 2016-09-15 | $11.51 | $22.17 | 78,400 | — | — |
| 2016-09-14 | $11.27 | $21.71 | 96,200 | — | — |
| 2016-09-13 | $11.28 | $21.72 | 183,300 | — | — |
| 2016-09-12 | $11.60 | $22.34 | 134,100 | — | — |
| 2016-09-09 | $11.54 | $22.23 | 187,100 | — | — |
| 2016-09-08 | $11.87 | $22.86 | 129,600 | — | — |
| 2016-09-07 | $11.90 | $22.92 | 298,500 | — | — |
| 2016-09-06 | $11.42 | $21.99 | 96,800 | — | — |
| 2016-09-02 | $11.23 | $21.63 | 67,700 | — | — |
| 2016-09-01 | $11.10 | $21.38 | 145,400 | — | — |
| 2016-08-31 | $10.71 | $20.63 | 81,500 | — | — |
| 2016-08-30 | $10.79 | $20.78 | 57,900 | — | — |
| 2016-08-29 | $10.84 | $20.88 | 76,300 | — | — |
| 2016-08-26 | $10.64 | $20.49 | 79,500 | — | — |
| 2016-08-25 | $10.80 | $20.80 | 134,300 | — | — |
| 2016-08-24 | $10.34 | $19.91 | 121,100 | — | — |
| 2016-08-23 | $10.32 | $19.88 | 109,700 | — | — |
| 2016-08-22 | $10.30 | $19.84 | 180,000 | — | — |
| 2016-08-19 | $10.40 | $20.03 | 199,000 | — | — |
| 2016-08-18 | $10.26 | $19.76 | 52,700 | — | — |
| 2016-08-17 | $10.24 | $19.72 | 49,400 | — | — |
| 2016-08-16 | $10.27 | $19.78 | 75,500 | — | — |
| 2016-08-15 | $10.37 | $19.97 | 66,400 | — | — |
| 2016-08-12 | $10.12 | $19.49 | 55,900 | — | — |
| 2016-08-11 | $10.23 | $19.70 | 120,800 | — | — |
| 2016-08-10 | $10.21 | $19.66 | 105,000 | — | — |
| 2016-08-09 | $10.30 | $19.84 | 128,800 | — | — |
| 2016-08-08 | $10.45 | $20.13 | 147,500 | — | — |
| 2016-08-05 | $9.95 | $19.16 | 288,600 | — | — |
| 2016-08-04 | $9.64 | $18.57 | 69,400 | — | — |
| 2016-08-03 | $9.62 | $18.53 | 158,600 | — | — |
| 2016-08-02 | $9.58 | $18.45 | 133,000 | — | — |
| 2016-08-01 | $9.69 | $18.66 | 113,500 | — | — |
| 2016-07-29 | $9.60 | $18.49 | 105,100 | — | — |
| 2016-07-28 | $9.57 | $18.43 | 120,000 | — | — |
| 2016-07-27 | $9.71 | $18.70 | 92,700 | — | — |
| 2016-07-26 | $9.73 | $18.74 | 131,700 | — | — |
| 2016-07-25 | $9.37 | $18.05 | 58,000 | — | — |
| 2016-07-22 | $9.41 | $18.12 | 207,500 | — | — |
| 2016-07-21 | $9.38 | $18.07 | 103,100 | — | — |
| 2016-07-20 | $9.54 | $18.37 | 59,300 | — | — |
| 2016-07-19 | $9.42 | $18.14 | 83,500 | — | — |
| 2016-07-18 | $9.68 | $18.64 | 52,800 | — | — |
| 2016-07-15 | $9.61 | $18.51 | 91,500 | — | — |
| 2016-07-14 | $9.76 | $18.80 | 81,000 | — | — |
| 2016-07-13 | $9.66 | $18.60 | 95,100 | — | — |
| 2016-07-12 | $9.61 | $18.51 | 122,500 | — | — |
| 2016-07-11 | $9.31 | $17.93 | 136,500 | — | — |
| 2016-07-08 | $9.18 | $17.68 | 153,500 | — | — |
| 2016-07-07 | $8.81 | $16.97 | 111,800 | — | — |
| 2016-07-06 | $8.95 | $17.24 | 126,700 | — | — |
| 2016-07-05 | $8.70 | $16.76 | 137,800 | — | — |
| 2016-07-01 | $8.89 | $17.12 | 77,700 | — | — |
| 2016-06-30 | $8.80 | $16.95 | 117,200 | — | — |
| 2016-06-29 | $8.81 | $16.97 | 139,400 | — | — |
| 2016-06-28 | $8.50 | $16.37 | 123,100 | — | — |
| 2016-06-27 | $8.63 | $16.62 | 157,800 | — | — |
| 2016-06-24 | $9.06 | $17.45 | 577,300 | — | — |
| 2016-06-23 | $10.16 | $19.57 | 114,500 | — | — |
| 2016-06-22 | $9.73 | $18.74 | 68,200 | — | — |
| 2016-06-21 | $9.81 | $18.89 | 62,500 | — | — |
| 2016-06-20 | $10.09 | $19.43 | 133,000 | — | — |
| 2016-06-17 | $9.83 | $18.93 | 271,000 | — | — |
| 2016-06-16 | $9.64 | $18.57 | 103,600 | — | — |
| 2016-06-15 | $9.64 | $18.57 | 111,800 | — | — |
| 2016-06-14 | $9.54 | $18.37 | 108,700 | — | — |
| 2016-06-13 | $9.71 | $18.70 | 154,100 | — | — |
| 2016-06-10 | $9.98 | $19.22 | 85,100 | — | — |
| 2016-06-09 | $10.25 | $19.74 | 142,200 | — | — |
| 2016-06-08 | $10.44 | $20.11 | 155,100 | — | — |
| 2016-06-07 | $10.18 | $19.61 | 124,300 | — | — |
| 2016-06-06 | $10.24 | $19.72 | 125,300 | — | — |
| 2016-06-03 | $10.06 | $19.37 | 214,100 | — | — |
| 2016-06-02 | $10.41 | $20.05 | 245,500 | — | — |
| 2016-06-01 | $10.25 | $19.74 | 328,900 | — | — |
| 2016-05-31 | $10.00 | $19.26 | 273,600 | — | — |
| 2016-05-27 | $10.35 | $19.93 | 231,500 | — | — |
| 2016-05-26 | $10.82 | $20.84 | 275,100 | — | — |
| 2016-05-25 | $11.26 | $21.69 | 136,400 | — | — |
| 2016-05-24 | $11.11 | $21.40 | 354,200 | — | — |
| 2016-05-23 | $10.87 | $20.93 | 219,200 | — | — |
| 2016-05-20 | $10.62 | $20.45 | 118,600 | — | — |
| 2016-05-19 | $10.51 | $20.24 | 134,800 | — | — |
| 2016-05-18 | $10.82 | $20.84 | 163,300 | — | — |
| 2016-05-17 | $10.89 | $20.97 | 436,800 | — | — |
| 2016-05-16 | $10.86 | $20.92 | 473,600 | — | — |
| 2016-05-13 | $10.38 | $19.99 | 149,900 | — | — |
| 2016-05-12 | $10.17 | $19.59 | 154,700 | — | — |
| 2016-05-11 | $10.28 | $19.80 | 77,800 | — | — |
| 2016-05-10 | $10.50 | $20.22 | 166,700 | — | — |
| 2016-05-09 | $10.30 | $19.84 | 190,600 | — | — |
| 2016-05-06 | $10.35 | $19.93 | 178,900 | — | — |
| 2016-05-05 | $10.08 | $19.41 | 208,600 | — | — |
| 2016-05-04 | $10.44 | $20.11 | 215,600 | — | — |
| 2016-05-03 | $10.46 | $20.15 | 171,400 | — | — |
| 2016-05-02 | $10.91 | $21.01 | 283,800 | — | — |
| 2016-04-29 | $10.81 | $20.82 | 230,900 | — | — |
| 2016-04-28 | $10.84 | $20.88 | 267,700 | — | — |
| 2016-04-27 | $10.93 | $21.05 | 196,300 | — | — |
| 2016-04-26 | $10.93 | $21.05 | 369,100 | — | — |
| 2016-04-25 | $10.60 | $20.41 | 218,300 | — | — |
| 2016-04-22 | $10.57 | $20.36 | 257,200 | — | — |
| 2016-04-21 | $10.60 | $20.41 | 191,600 | — | — |
| 2016-04-20 | $10.59 | $20.40 | 151,500 | — | — |
| 2016-04-19 | $10.58 | $20.38 | 169,900 | — | — |
| 2016-04-18 | $10.65 | $20.51 | 270,300 | — | — |
| 2016-04-15 | $10.49 | $20.20 | 156,200 | — | — |
| 2016-04-14 | $10.64 | $20.49 | 228,400 | — | — |
| 2016-04-13 | $10.74 | $20.68 | 372,400 | — | — |
| 2016-04-12 | $10.39 | $20.01 | 150,000 | — | — |
| 2016-04-11 | $10.45 | $20.13 | 149,900 | — | — |
| 2016-04-08 | $10.27 | $19.78 | 204,900 | — | — |
| 2016-04-07 | $10.37 | $19.97 | 114,200 | — | — |
| 2016-04-06 | $10.65 | $20.51 | 94,500 | — | — |
| 2016-04-05 | $10.59 | $20.40 | 138,300 | — | — |
| 2016-04-04 | $10.59 | $20.40 | 234,800 | — | — |
| 2016-04-01 | $10.99 | $21.17 | 136,200 | — | — |
| 2016-03-31 | $11.01 | $21.20 | 158,000 | — | — |
| 2016-03-30 | $11.10 | $21.38 | 139,300 | — | — |
| 2016-03-29 | $11.23 | $21.63 | 201,600 | — | — |
| 2016-03-28 | $10.61 | $20.43 | 135,300 | — | — |
| 2016-03-24 | $10.49 | $20.20 | 296,700 | — | — |
| 2016-03-23 | $9.69 | $18.66 | 170,800 | — | — |
| 2016-03-22 | $10.12 | $19.49 | 73,700 | — | — |
| 2016-03-21 | $10.21 | $19.66 | 129,300 | — | — |
| 2016-03-18 | $10.03 | $19.32 | 390,000 | — | — |
| 2016-03-17 | $9.97 | $19.20 | 184,700 | — | — |
| 2016-03-16 | $9.77 | $18.82 | 167,600 | — | — |
| 2016-03-15 | $9.72 | $18.72 | 168,000 | — | — |
| 2016-03-14 | $9.77 | $18.82 | 144,800 | — | — |
| 2016-03-11 | $10.00 | $19.26 | 136,700 | — | — |
| 2016-03-10 | $9.51 | $18.32 | 104,400 | — | — |
| 2016-03-09 | $9.70 | $18.68 | 156,900 | — | — |
| 2016-03-08 | $9.56 | $18.41 | 198,500 | — | — |
| 2016-03-07 | $9.89 | $19.05 | 238,700 | — | — |
| 2016-03-04 | $9.84 | $18.95 | 246,400 | — | — |
| 2016-03-03 | $9.86 | $18.99 | 303,900 | — | — |
| 2016-03-02 | $9.80 | $18.87 | 237,200 | — | — |
| 2016-03-01 | $9.75 | $18.78 | 175,400 | — | — |
| 2016-02-29 | $9.48 | $18.26 | 213,400 | — | — |
| 2016-02-26 | $9.32 | $17.95 | 178,700 | — | — |
| 2016-02-25 | $9.19 | $17.70 | 106,100 | — | — |
| 2016-02-24 | $9.22 | $17.76 | 127,500 | — | — |
| 2016-02-23 | $8.99 | $17.31 | 183,500 | — | — |
| 2016-02-22 | $9.12 | $17.56 | 147,700 | — | — |
| 2016-02-19 | $8.89 | $17.12 | 210,100 | — | — |
| 2016-02-18 | $8.68 | $16.72 | 202,000 | — | — |
| 2016-02-17 | $8.68 | $16.72 | 291,600 | — | — |
| 2016-02-16 | $8.76 | $16.87 | 228,700 | — | — |
| 2016-02-12 | $8.18 | $15.75 | 201,700 | — | — |
| 2016-02-11 | $7.97 | $15.35 | 225,900 | — | — |
| 2016-02-10 | $8.07 | $15.54 | 149,400 | — | — |
| 2016-02-09 | $8.06 | $15.52 | 255,900 | — | — |
| 2016-02-08 | $8.24 | $15.87 | 221,600 | — | — |
| 2016-02-05 | $7.96 | $15.33 | 279,400 | — | — |
| 2016-02-04 | $8.30 | $15.99 | 457,800 | — | — |
| 2016-02-03 | $7.34 | $14.14 | 526,300 | — | — |
| 2016-02-02 | $6.01 | $11.57 | 104,400 | — | — |
| 2016-02-01 | $6.31 | $12.15 | 89,000 | — | — |
| 2016-01-29 | $6.42 | $12.36 | 243,500 | — | — |
| 2016-01-28 | $6.18 | $11.90 | 117,100 | — | — |
| 2016-01-27 | $6.17 | $11.88 | 147,600 | — | — |
| 2016-01-26 | $6.28 | $12.09 | 125,900 | — | — |
| 2016-01-25 | $6.09 | $11.73 | 144,400 | — | — |
| 2016-01-22 | $6.52 | $12.56 | 229,900 | — | — |
| 2016-01-21 | $6.52 | $12.56 | 215,300 | — | — |
| 2016-01-20 | $6.52 | $12.56 | 160,200 | — | — |
| 2016-01-19 | $6.39 | $12.31 | 219,000 | — | — |
| 2016-01-15 | $6.41 | $12.35 | 287,900 | — | — |
| 2016-01-14 | $6.55 | $12.61 | 193,100 | — | — |
| 2016-01-13 | $6.69 | $12.88 | 184,100 | — | — |
| 2016-01-12 | $7.13 | $13.73 | 354,100 | — | — |
| 2016-01-11 | $7.10 | $13.67 | 320,900 | — | — |
| 2016-01-08 | $6.90 | $13.29 | 281,500 | — | — |
| 2016-01-07 | $7.30 | $14.06 | 266,700 | — | — |
| 2016-01-06 | $7.59 | $14.62 | 403,700 | — | — |
| 2016-01-05 | $8.01 | $15.43 | 306,400 | — | — |
| 2016-01-04 | $8.35 | $16.08 | 271,500 | — | — |