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 | $14.30 | $23.92 | 54,000 | — | — |
| 2016-12-29 | $14.15 | $23.67 | 39,300 | — | — |
| 2016-12-28 | $14.20 | $23.75 | 39,400 | — | — |
| 2016-12-27 | $14.35 | $24.00 | 41,500 | — | — |
| 2016-12-23 | $14.50 | $24.25 | 30,700 | — | — |
| 2016-12-22 | $14.30 | $23.92 | 29,300 | — | — |
| 2016-12-21 | $14.40 | $24.09 | 87,500 | — | — |
| 2016-12-20 | $14.50 | $24.25 | 208,200 | — | — |
| 2016-12-19 | $14.50 | $24.25 | 130,400 | — | — |
| 2016-12-16 | $14.65 | $24.50 | 433,600 | — | — |
| 2016-12-15 | $14.75 | $24.67 | 170,900 | — | — |
| 2016-12-14 | $14.45 | $24.17 | 45,200 | — | — |
| 2016-12-13 | $14.90 | $24.92 | 58,400 | — | — |
| 2016-12-12 | $15.00 | $25.09 | 52,700 | — | — |
| 2016-12-09 | $15.40 | $25.76 | 132,700 | — | — |
| 2016-12-08 | $14.65 | $24.50 | 116,700 | — | — |
| 2016-12-07 | $14.50 | $24.25 | 73,200 | — | — |
| 2016-12-06 | $14.45 | $24.17 | 80,000 | — | — |
| 2016-12-05 | $14.15 | $23.67 | 69,900 | — | — |
| 2016-12-02 | $14.10 | $23.58 | 40,000 | — | — |
| 2016-12-01 | $14.10 | $23.58 | 70,300 | — | — |
| 2016-11-30 | $14.15 | $23.67 | 60,700 | — | — |
| 2016-11-29 | $14.95 | $24.78 | 79,900 | — | — |
| 2016-11-28 | $14.95 | $24.78 | 55,000 | — | — |
| 2016-11-25 | $15.10 | $25.03 | 20,700 | — | — |
| 2016-11-23 | $15.00 | $24.86 | 56,500 | — | — |
| 2016-11-22 | $14.95 | $24.78 | 92,600 | — | — |
| 2016-11-21 | $14.45 | $23.95 | 91,000 | — | — |
| 2016-11-18 | $14.80 | $24.53 | 69,700 | — | — |
| 2016-11-17 | $14.65 | $24.28 | 108,600 | — | — |
| 2016-11-16 | $14.45 | $23.95 | 51,900 | — | — |
| 2016-11-15 | $14.40 | $23.87 | 80,600 | — | — |
| 2016-11-14 | $14.50 | $24.03 | 75,400 | — | — |
| 2016-11-11 | $14.30 | $23.70 | 149,400 | — | — |
| 2016-11-10 | $13.80 | $22.87 | 88,900 | — | — |
| 2016-11-09 | $13.25 | $21.96 | 70,900 | — | — |
| 2016-11-08 | $12.40 | $20.55 | 41,000 | — | — |
| 2016-11-07 | $12.55 | $20.80 | 46,100 | — | — |
| 2016-11-04 | $11.60 | $19.23 | 53,100 | — | — |
| 2016-11-03 | $11.50 | $19.06 | 31,300 | — | — |
| 2016-11-02 | $11.45 | $18.98 | 50,800 | — | — |
| 2016-11-01 | $11.60 | $19.23 | 64,600 | — | — |
| 2016-10-31 | $12.05 | $19.97 | 67,000 | — | — |
| 2016-10-28 | $11.90 | $19.72 | 32,700 | — | — |
| 2016-10-27 | $11.90 | $19.72 | 25,000 | — | — |
| 2016-10-26 | $12.00 | $19.89 | 46,000 | — | — |
| 2016-10-25 | $12.35 | $20.47 | 21,700 | — | — |
| 2016-10-24 | $12.45 | $20.64 | 37,000 | — | — |
| 2016-10-21 | $12.40 | $20.55 | 16,600 | — | — |
| 2016-10-20 | $12.40 | $20.55 | 26,600 | — | — |
| 2016-10-19 | $12.55 | $20.80 | 50,800 | — | — |
| 2016-10-18 | $12.50 | $20.72 | 25,900 | — | — |
| 2016-10-17 | $12.65 | $20.97 | 22,700 | — | — |
| 2016-10-14 | $12.67 | $21.00 | 38,300 | — | — |
| 2016-10-13 | $12.74 | $21.12 | 45,400 | — | — |
| 2016-10-12 | $12.83 | $21.27 | 39,600 | — | — |
| 2016-10-11 | $12.66 | $20.98 | 43,700 | — | — |
| 2016-10-10 | $12.80 | $21.22 | 38,400 | — | — |
| 2016-10-07 | $12.50 | $20.72 | 28,700 | — | — |
| 2016-10-06 | $12.69 | $21.03 | 75,500 | — | — |
| 2016-10-05 | $12.46 | $20.65 | 55,900 | — | — |
| 2016-10-04 | $12.58 | $20.85 | 32,000 | — | — |
| 2016-10-03 | $12.81 | $21.23 | 40,700 | — | — |
| 2016-09-30 | $12.99 | $21.53 | 65,200 | — | — |
| 2016-09-29 | $12.98 | $21.51 | 55,900 | — | — |
| 2016-09-28 | $13.13 | $21.76 | 47,500 | — | — |
| 2016-09-27 | $13.02 | $21.58 | 53,500 | — | — |
| 2016-09-26 | $13.03 | $21.60 | 32,400 | — | — |
| 2016-09-23 | $13.50 | $22.38 | 79,800 | — | — |
| 2016-09-22 | $13.50 | $22.38 | 77,900 | — | — |
| 2016-09-21 | $13.23 | $21.93 | 73,100 | — | — |
| 2016-09-20 | $13.11 | $21.73 | 25,400 | — | — |
| 2016-09-19 | $13.14 | $21.78 | 39,700 | — | — |
| 2016-09-16 | $13.14 | $21.78 | 141,800 | — | — |
| 2016-09-15 | $13.41 | $22.23 | 31,000 | — | — |
| 2016-09-14 | $13.12 | $21.75 | 30,400 | — | — |
| 2016-09-13 | $13.16 | $21.81 | 48,900 | — | — |
| 2016-09-12 | $13.55 | $22.46 | 49,100 | — | — |
| 2016-09-09 | $13.30 | $22.05 | 56,300 | — | — |
| 2016-09-08 | $14.26 | $23.64 | 22,600 | — | — |
| 2016-09-07 | $14.39 | $23.85 | 47,500 | — | — |
| 2016-09-06 | $14.35 | $23.79 | 47,100 | — | — |
| 2016-09-02 | $14.73 | $24.42 | 50,700 | — | — |
| 2016-09-01 | $14.30 | $23.70 | 69,800 | — | — |
| 2016-08-31 | $14.35 | $23.79 | 53,600 | — | — |
| 2016-08-30 | $14.57 | $23.93 | 26,300 | — | — |
| 2016-08-29 | $14.36 | $23.58 | 18,900 | — | — |
| 2016-08-26 | $14.29 | $23.47 | 71,400 | — | — |
| 2016-08-25 | $14.39 | $23.63 | 97,400 | — | — |
| 2016-08-24 | $14.48 | $23.78 | 34,700 | — | — |
| 2016-08-23 | $14.43 | $23.70 | 30,400 | — | — |
| 2016-08-22 | $14.35 | $23.57 | 25,500 | — | — |
| 2016-08-19 | $14.39 | $23.63 | 44,100 | — | — |
| 2016-08-18 | $14.25 | $23.40 | 26,400 | — | — |
| 2016-08-17 | $14.00 | $22.99 | 35,800 | — | — |
| 2016-08-16 | $14.23 | $23.37 | 67,500 | — | — |
| 2016-08-15 | $14.59 | $23.96 | 35,600 | — | — |
| 2016-08-12 | $14.00 | $22.99 | 47,600 | — | — |
| 2016-08-11 | $13.97 | $22.94 | 98,800 | — | — |
| 2016-08-10 | $13.92 | $22.86 | 34,300 | — | — |
| 2016-08-09 | $13.79 | $22.65 | 69,200 | — | — |
| 2016-08-08 | $13.88 | $22.79 | 53,900 | — | — |
| 2016-08-05 | $13.91 | $22.84 | 57,400 | — | — |
| 2016-08-04 | $13.54 | $22.24 | 64,500 | — | — |
| 2016-08-03 | $13.57 | $22.28 | 132,100 | — | — |
| 2016-08-02 | $14.80 | $24.30 | 33,200 | — | — |
| 2016-08-01 | $14.98 | $24.60 | 40,200 | — | — |
| 2016-07-29 | $14.95 | $24.55 | 62,200 | — | — |
| 2016-07-28 | $15.61 | $25.63 | 94,700 | — | — |
| 2016-07-27 | $15.27 | $25.08 | 77,600 | — | — |
| 2016-07-26 | $15.30 | $25.13 | 58,100 | — | — |
| 2016-07-25 | $15.34 | $25.19 | 72,500 | — | — |
| 2016-07-22 | $14.91 | $24.48 | 43,300 | — | — |
| 2016-07-21 | $15.01 | $24.65 | 67,000 | — | — |
| 2016-07-20 | $15.05 | $24.71 | 100,200 | — | — |
| 2016-07-19 | $15.06 | $24.73 | 80,500 | — | — |
| 2016-07-18 | $15.63 | $25.67 | 99,100 | — | — |
| 2016-07-15 | $15.71 | $25.80 | 67,900 | — | — |
| 2016-07-14 | $15.66 | $25.72 | 107,500 | — | — |
| 2016-07-13 | $15.72 | $25.82 | 88,300 | — | — |
| 2016-07-12 | $15.53 | $25.50 | 95,000 | — | — |
| 2016-07-11 | $15.29 | $25.11 | 61,600 | — | — |
| 2016-07-08 | $15.14 | $24.86 | 157,200 | — | — |
| 2016-07-07 | $14.69 | $24.12 | 45,600 | — | — |
| 2016-07-06 | $14.46 | $23.75 | 79,600 | — | — |
| 2016-07-05 | $14.62 | $24.01 | 51,200 | — | — |
| 2016-07-01 | $14.52 | $23.84 | 77,700 | — | — |
| 2016-06-30 | $14.40 | $23.65 | 142,100 | — | — |
| 2016-06-29 | $13.87 | $22.78 | 142,100 | — | — |
| 2016-06-28 | $13.36 | $21.94 | 80,100 | — | — |
| 2016-06-27 | $13.43 | $22.05 | 104,000 | — | — |
| 2016-06-24 | $13.79 | $22.65 | 327,100 | — | — |
| 2016-06-23 | $14.62 | $24.01 | 97,200 | — | — |
| 2016-06-22 | $14.43 | $23.70 | 46,500 | — | — |
| 2016-06-21 | $14.60 | $23.98 | 49,000 | — | — |
| 2016-06-20 | $14.67 | $24.09 | 67,200 | — | — |
| 2016-06-17 | $14.73 | $24.19 | 191,300 | — | — |
| 2016-06-16 | $15.06 | $24.73 | 119,500 | — | — |
| 2016-06-15 | $14.70 | $24.14 | 78,600 | — | — |
| 2016-06-14 | $14.81 | $24.10 | 63,400 | — | — |
| 2016-06-13 | $14.74 | $23.99 | 138,500 | — | — |
| 2016-06-10 | $15.50 | $25.22 | 74,500 | — | — |
| 2016-06-09 | $15.66 | $25.48 | 61,300 | — | — |
| 2016-06-08 | $15.73 | $25.60 | 91,900 | — | — |
| 2016-06-07 | $15.25 | $24.81 | 26,400 | — | — |
| 2016-06-06 | $15.25 | $24.81 | 47,100 | — | — |
| 2016-06-03 | $15.02 | $24.44 | 39,400 | — | — |
| 2016-06-02 | $15.02 | $24.44 | 59,300 | — | — |
| 2016-06-01 | $14.81 | $24.10 | 53,600 | — | — |
| 2016-05-31 | $14.29 | $23.25 | 52,500 | — | — |
| 2016-05-27 | $14.40 | $23.43 | 30,500 | — | — |
| 2016-05-26 | $14.15 | $23.02 | 31,700 | — | — |
| 2016-05-25 | $14.14 | $23.01 | 22,200 | — | — |
| 2016-05-24 | $14.11 | $22.96 | 68,100 | — | — |
| 2016-05-23 | $13.48 | $21.93 | 58,100 | — | — |
| 2016-05-20 | $13.53 | $22.02 | 59,700 | — | — |
| 2016-05-19 | $13.56 | $22.06 | 36,500 | — | — |
| 2016-05-18 | $13.50 | $21.97 | 44,200 | — | — |
| 2016-05-17 | $13.39 | $21.79 | 73,000 | — | — |
| 2016-05-16 | $14.50 | $23.59 | 52,700 | — | — |
| 2016-05-13 | $14.22 | $23.14 | 56,700 | — | — |
| 2016-05-12 | $14.39 | $23.42 | 54,200 | — | — |
| 2016-05-11 | $14.13 | $22.99 | 56,400 | — | — |
| 2016-05-10 | $14.18 | $23.07 | 43,200 | — | — |
| 2016-05-09 | $14.22 | $23.14 | 47,600 | — | — |
| 2016-05-06 | $14.25 | $23.19 | 63,300 | — | — |
| 2016-05-05 | $13.84 | $22.52 | 37,200 | — | — |
| 2016-05-04 | $13.99 | $22.76 | 67,800 | — | — |
| 2016-05-03 | $13.82 | $22.49 | 54,700 | — | — |
| 2016-05-02 | $13.87 | $22.57 | 137,300 | — | — |
| 2016-04-29 | $13.48 | $21.93 | 57,100 | — | — |
| 2016-04-28 | $13.22 | $21.51 | 41,000 | — | — |
| 2016-04-27 | $13.07 | $21.27 | 101,000 | — | — |
| 2016-04-26 | $13.15 | $21.40 | 110,100 | — | — |
| 2016-04-25 | $12.85 | $20.91 | 54,500 | — | — |
| 2016-04-22 | $12.98 | $21.12 | 43,100 | — | — |
| 2016-04-21 | $12.96 | $21.09 | 30,200 | — | — |
| 2016-04-20 | $13.29 | $21.63 | 46,900 | — | — |
| 2016-04-19 | $13.21 | $21.50 | 46,400 | — | — |
| 2016-04-18 | $13.35 | $21.72 | 40,100 | — | — |
| 2016-04-15 | $13.10 | $21.32 | 23,000 | — | — |
| 2016-04-14 | $12.92 | $21.02 | 27,500 | — | — |
| 2016-04-13 | $12.79 | $20.81 | 68,700 | — | — |
| 2016-04-12 | $12.59 | $20.49 | 46,500 | — | — |
| 2016-04-11 | $12.53 | $20.39 | 32,500 | — | — |
| 2016-04-08 | $12.34 | $20.08 | 32,800 | — | — |
| 2016-04-07 | $12.29 | $20.00 | 104,800 | — | — |
| 2016-04-06 | $12.48 | $20.31 | 81,500 | — | — |
| 2016-04-05 | $12.28 | $19.98 | 75,200 | — | — |
| 2016-04-04 | $12.80 | $20.83 | 103,500 | — | — |
| 2016-04-01 | $13.19 | $21.46 | 67,400 | — | — |
| 2016-03-31 | $12.86 | $20.93 | 55,600 | — | — |
| 2016-03-30 | $13.05 | $21.24 | 81,900 | — | — |
| 2016-03-29 | $12.96 | $21.09 | 69,800 | — | — |
| 2016-03-28 | $12.82 | $20.86 | 46,900 | — | — |
| 2016-03-24 | $12.79 | $20.81 | 50,100 | — | — |
| 2016-03-23 | $12.45 | $20.26 | 72,300 | — | — |
| 2016-03-22 | $12.64 | $20.57 | 64,800 | — | — |
| 2016-03-21 | $12.68 | $20.63 | 81,000 | — | — |
| 2016-03-18 | $13.17 | $21.43 | 158,100 | — | — |
| 2016-03-17 | $12.88 | $20.96 | 72,000 | — | — |
| 2016-03-16 | $12.45 | $20.26 | 61,600 | — | — |
| 2016-03-15 | $12.34 | $20.08 | 21,300 | — | — |
| 2016-03-14 | $12.51 | $20.36 | 29,200 | — | — |
| 2016-03-11 | $12.65 | $20.58 | 59,100 | — | — |
| 2016-03-10 | $12.50 | $20.12 | 44,300 | — | — |
| 2016-03-09 | $12.55 | $20.20 | 58,100 | — | — |
| 2016-03-08 | $12.51 | $20.14 | 45,500 | — | — |
| 2016-03-07 | $12.67 | $20.39 | 87,500 | — | — |
| 2016-03-04 | $12.29 | $19.78 | 66,400 | — | — |
| 2016-03-03 | $12.16 | $19.57 | 80,400 | — | — |
| 2016-03-02 | $11.62 | $18.70 | 62,300 | — | — |
| 2016-03-01 | $11.56 | $18.61 | 50,800 | — | — |
| 2016-02-29 | $12.03 | $19.36 | 130,800 | — | — |
| 2016-02-26 | $11.54 | $18.58 | 97,800 | — | — |
| 2016-02-25 | $12.02 | $19.35 | 224,400 | — | — |
| 2016-02-24 | $11.53 | $18.56 | 107,400 | — | — |
| 2016-02-23 | $11.24 | $18.09 | 57,300 | — | — |
| 2016-02-22 | $11.15 | $17.95 | 151,600 | — | — |
| 2016-02-19 | $11.03 | $17.75 | 34,100 | — | — |
| 2016-02-18 | $11.03 | $17.75 | 37,300 | — | — |
| 2016-02-17 | $10.87 | $17.50 | 60,800 | — | — |
| 2016-02-16 | $10.97 | $17.66 | 66,800 | — | — |
| 2016-02-12 | $10.35 | $16.66 | 63,600 | — | — |
| 2016-02-11 | $10.39 | $16.72 | 41,100 | — | — |
| 2016-02-10 | $10.49 | $16.89 | 80,300 | — | — |
| 2016-02-09 | $10.86 | $17.48 | 44,100 | — | — |
| 2016-02-08 | $10.83 | $17.43 | 62,000 | — | — |
| 2016-02-05 | $10.83 | $17.43 | 70,200 | — | — |
| 2016-02-04 | $11.12 | $17.90 | 32,500 | — | — |
| 2016-02-03 | $11.00 | $17.71 | 34,500 | — | — |
| 2016-02-02 | $10.91 | $17.56 | 49,600 | — | — |
| 2016-02-01 | $11.22 | $18.06 | 68,500 | — | — |
| 2016-01-29 | $11.39 | $18.33 | 206,000 | — | — |
| 2016-01-28 | $10.86 | $17.48 | 28,900 | — | — |
| 2016-01-27 | $10.78 | $17.35 | 44,700 | — | — |
| 2016-01-26 | $10.97 | $17.66 | 71,900 | — | — |
| 2016-01-25 | $10.72 | $17.26 | 50,200 | — | — |
| 2016-01-22 | $11.14 | $17.93 | 52,800 | — | — |
| 2016-01-21 | $11.08 | $17.83 | 70,100 | — | — |
| 2016-01-20 | $11.08 | $17.83 | 67,600 | — | — |
| 2016-01-19 | $10.84 | $17.45 | 87,300 | — | — |
| 2016-01-15 | $11.34 | $18.25 | 89,400 | — | — |
| 2016-01-14 | $11.90 | $19.15 | 58,500 | — | — |
| 2016-01-13 | $11.97 | $19.27 | 88,200 | — | — |
| 2016-01-12 | $12.54 | $20.18 | 90,000 | — | — |
| 2016-01-11 | $12.52 | $20.15 | 69,100 | — | — |
| 2016-01-08 | $12.35 | $19.88 | 85,900 | — | — |
| 2016-01-07 | $12.25 | $19.72 | 66,600 | — | — |
| 2016-01-06 | $12.49 | $20.10 | 98,300 | — | — |
| 2016-01-05 | $12.53 | $20.17 | 82,300 | — | — |
| 2016-01-04 | $12.81 | $20.62 | 118,000 | — | — |