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 | $13.60 | $34.62 | 460,200 | — | — |
| 2016-12-29 | $13.55 | $34.49 | 320,600 | — | — |
| 2016-12-28 | $13.75 | $35.00 | 349,800 | — | — |
| 2016-12-27 | $14.45 | $36.78 | 401,700 | — | — |
| 2016-12-23 | $13.90 | $35.38 | 257,700 | — | — |
| 2016-12-22 | $13.80 | $35.13 | 284,500 | — | — |
| 2016-12-21 | $14.00 | $35.64 | 482,800 | — | — |
| 2016-12-20 | $14.35 | $36.53 | 516,000 | — | — |
| 2016-12-19 | $13.95 | $35.51 | 1,214,300 | — | — |
| 2016-12-16 | $13.55 | $34.49 | 2,061,400 | — | — |
| 2016-12-15 | $14.35 | $36.53 | 387,300 | — | — |
| 2016-12-14 | $14.05 | $35.76 | 403,900 | — | — |
| 2016-12-13 | $14.45 | $36.78 | 398,700 | — | — |
| 2016-12-12 | $14.55 | $37.04 | 398,400 | — | — |
| 2016-12-09 | $14.90 | $37.93 | 527,800 | — | — |
| 2016-12-08 | $15.05 | $38.31 | 494,000 | — | — |
| 2016-12-07 | $14.80 | $37.67 | 517,800 | — | — |
| 2016-12-06 | $14.65 | $37.29 | 511,000 | — | — |
| 2016-12-05 | $14.15 | $36.02 | 396,700 | — | — |
| 2016-12-02 | $13.95 | $35.51 | 304,400 | — | — |
| 2016-12-01 | $13.85 | $35.25 | 582,700 | — | — |
| 2016-11-30 | $14.00 | $35.64 | 621,300 | — | — |
| 2016-11-29 | $13.70 | $34.87 | 981,700 | — | — |
| 2016-11-28 | $13.20 | $33.60 | 458,600 | — | — |
| 2016-11-25 | $13.55 | $34.49 | 177,200 | — | — |
| 2016-11-23 | $13.70 | $34.87 | 635,600 | — | — |
| 2016-11-22 | $13.00 | $33.09 | 732,300 | — | — |
| 2016-11-21 | $12.50 | $31.82 | 532,100 | — | — |
| 2016-11-18 | $12.30 | $31.31 | 934,100 | — | — |
| 2016-11-17 | $12.25 | $31.18 | 988,100 | — | — |
| 2016-11-16 | $12.40 | $31.56 | 696,000 | — | — |
| 2016-11-15 | $12.30 | $31.31 | 685,900 | — | — |
| 2016-11-14 | $12.30 | $31.31 | 1,038,400 | — | — |
| 2016-11-11 | $12.25 | $31.18 | 1,305,300 | — | — |
| 2016-11-10 | $12.25 | $31.18 | 1,021,700 | — | — |
| 2016-11-09 | $11.50 | $29.27 | 1,232,700 | — | — |
| 2016-11-08 | $10.75 | $27.36 | 567,800 | — | — |
| 2016-11-07 | $10.75 | $27.36 | 812,400 | — | — |
| 2016-11-04 | $10.05 | $25.58 | 801,500 | — | — |
| 2016-11-03 | $9.25 | $23.55 | 607,000 | — | — |
| 2016-11-02 | $9.30 | $23.67 | 448,600 | — | — |
| 2016-11-01 | $9.45 | $24.05 | 400,300 | — | — |
| 2016-10-31 | $9.75 | $24.82 | 396,200 | — | — |
| 2016-10-28 | $9.65 | $24.56 | 494,200 | — | — |
| 2016-10-27 | $9.55 | $24.31 | 273,300 | — | — |
| 2016-10-26 | $9.60 | $24.44 | 388,500 | — | — |
| 2016-10-25 | $9.90 | $25.20 | 315,300 | — | — |
| 2016-10-24 | $9.85 | $25.07 | 251,800 | — | — |
| 2016-10-21 | $9.85 | $25.07 | 380,900 | — | — |
| 2016-10-20 | $9.75 | $24.82 | 334,900 | — | — |
| 2016-10-19 | $10.00 | $25.45 | 461,300 | — | — |
| 2016-10-18 | $9.90 | $25.20 | 495,900 | — | — |
| 2016-10-17 | $9.55 | $24.31 | 480,200 | — | — |
| 2016-10-14 | $9.62 | $24.49 | 376,200 | — | — |
| 2016-10-13 | $9.80 | $24.95 | 405,000 | — | — |
| 2016-10-12 | $9.94 | $25.30 | 236,900 | — | — |
| 2016-10-11 | $9.92 | $25.25 | 342,600 | — | — |
| 2016-10-10 | $10.10 | $25.71 | 309,700 | — | — |
| 2016-10-07 | $9.93 | $25.28 | 353,800 | — | — |
| 2016-10-06 | $10.22 | $26.01 | 471,800 | — | — |
| 2016-10-05 | $10.40 | $26.47 | 254,200 | — | — |
| 2016-10-04 | $10.12 | $25.76 | 425,300 | — | — |
| 2016-10-03 | $10.14 | $25.81 | 619,800 | — | — |
| 2016-09-30 | $9.93 | $25.28 | 521,900 | — | — |
| 2016-09-29 | $9.50 | $24.18 | 395,300 | — | — |
| 2016-09-28 | $9.59 | $24.41 | 466,000 | — | — |
| 2016-09-27 | $9.19 | $23.39 | 679,600 | — | — |
| 2016-09-26 | $9.14 | $23.27 | 814,300 | — | — |
| 2016-09-23 | $8.93 | $22.73 | 741,500 | — | — |
| 2016-09-22 | $9.02 | $22.96 | 462,400 | — | — |
| 2016-09-21 | $8.75 | $22.27 | 562,100 | — | — |
| 2016-09-20 | $8.66 | $22.04 | 477,600 | — | — |
| 2016-09-19 | $8.69 | $22.12 | 718,900 | — | — |
| 2016-09-16 | $9.07 | $23.09 | 1,023,600 | — | — |
| 2016-09-15 | $8.85 | $22.53 | 629,200 | — | — |
| 2016-09-14 | $8.90 | $22.65 | 1,101,800 | — | — |
| 2016-09-13 | $9.45 | $24.05 | 819,200 | — | — |
| 2016-09-12 | $9.52 | $24.23 | 793,800 | — | — |
| 2016-09-09 | $9.36 | $23.83 | 749,400 | — | — |
| 2016-09-08 | $10.02 | $25.51 | 573,500 | — | — |
| 2016-09-07 | $10.16 | $25.86 | 785,800 | — | — |
| 2016-09-06 | $9.95 | $25.33 | 484,100 | — | — |
| 2016-09-02 | $10.07 | $25.63 | 606,600 | — | — |
| 2016-09-01 | $9.79 | $24.92 | 618,400 | — | — |
| 2016-08-31 | $9.95 | $25.33 | 720,800 | — | — |
| 2016-08-30 | $10.05 | $25.58 | 340,300 | — | — |
| 2016-08-29 | $10.18 | $25.91 | 314,800 | — | — |
| 2016-08-26 | $10.04 | $25.56 | 432,200 | — | — |
| 2016-08-25 | $10.20 | $25.96 | 878,600 | — | — |
| 2016-08-24 | $10.41 | $26.50 | 430,200 | — | — |
| 2016-08-23 | $10.52 | $26.78 | 420,000 | — | — |
| 2016-08-22 | $10.50 | $26.73 | 377,100 | — | — |
| 2016-08-19 | $10.59 | $26.96 | 446,900 | — | — |
| 2016-08-18 | $10.74 | $27.34 | 432,100 | — | — |
| 2016-08-17 | $10.69 | $27.21 | 506,100 | — | — |
| 2016-08-16 | $10.65 | $27.11 | 485,000 | — | — |
| 2016-08-15 | $10.77 | $27.41 | 696,300 | — | — |
| 2016-08-12 | $10.65 | $27.11 | 313,400 | — | — |
| 2016-08-11 | $10.79 | $27.47 | 764,600 | — | — |
| 2016-08-10 | $10.68 | $27.19 | 378,400 | — | — |
| 2016-08-09 | $10.71 | $27.26 | 632,900 | — | — |
| 2016-08-08 | $10.96 | $27.90 | 648,900 | — | — |
| 2016-08-05 | $10.79 | $27.47 | 1,277,900 | — | — |
| 2016-08-04 | $10.44 | $26.57 | 1,648,600 | — | — |
| 2016-08-03 | $9.78 | $24.89 | 1,081,500 | — | — |
| 2016-08-02 | $9.40 | $23.93 | 431,900 | — | — |
| 2016-08-01 | $9.61 | $24.46 | 770,600 | — | — |
| 2016-07-29 | $9.79 | $24.92 | 597,400 | — | — |
| 2016-07-28 | $9.68 | $24.64 | 552,600 | — | — |
| 2016-07-27 | $9.78 | $24.89 | 799,200 | — | — |
| 2016-07-26 | $9.60 | $24.44 | 937,600 | — | — |
| 2016-07-25 | $9.56 | $24.33 | 936,300 | — | — |
| 2016-07-22 | $9.70 | $24.69 | 946,100 | — | — |
| 2016-07-21 | $9.81 | $24.97 | 740,400 | — | — |
| 2016-07-20 | $9.63 | $24.51 | 1,411,200 | — | — |
| 2016-07-19 | $9.65 | $24.56 | 1,065,900 | — | — |
| 2016-07-18 | $9.82 | $25.00 | 982,800 | — | — |
| 2016-07-15 | $9.85 | $25.07 | 3,152,800 | — | — |
| 2016-07-14 | $9.05 | $23.04 | 2,831,400 | — | — |
| 2016-07-13 | $8.05 | $20.49 | 1,089,300 | — | — |
| 2016-07-12 | $8.09 | $20.59 | 1,254,300 | — | — |
| 2016-07-11 | $7.49 | $19.07 | 883,800 | — | — |
| 2016-07-08 | $7.25 | $18.45 | 984,600 | — | — |
| 2016-07-07 | $6.93 | $17.64 | 678,900 | — | — |
| 2016-07-06 | $6.83 | $17.39 | 642,500 | — | — |
| 2016-07-05 | $6.75 | $17.18 | 892,000 | — | — |
| 2016-07-01 | $7.01 | $17.84 | 892,200 | — | — |
| 2016-06-30 | $6.64 | $16.90 | 743,000 | — | — |
| 2016-06-29 | $6.44 | $16.39 | 876,900 | — | — |
| 2016-06-28 | $6.22 | $15.83 | 1,469,800 | — | — |
| 2016-06-27 | $5.86 | $14.92 | 1,077,100 | — | — |
| 2016-06-24 | $6.50 | $16.55 | 3,051,300 | — | — |
| 2016-06-23 | $6.99 | $17.79 | 1,087,700 | — | — |
| 2016-06-22 | $6.86 | $17.46 | 903,100 | — | — |
| 2016-06-21 | $6.81 | $17.33 | 591,000 | — | — |
| 2016-06-20 | $6.82 | $17.36 | 611,600 | — | — |
| 2016-06-17 | $6.86 | $17.46 | 793,800 | — | — |
| 2016-06-16 | $6.63 | $16.88 | 823,500 | — | — |
| 2016-06-15 | $6.37 | $16.21 | 522,900 | — | — |
| 2016-06-14 | $6.43 | $16.37 | 522,900 | — | — |
| 2016-06-13 | $6.49 | $16.52 | 719,000 | — | — |
| 2016-06-10 | $6.53 | $16.62 | 496,000 | — | — |
| 2016-06-09 | $6.86 | $17.46 | 466,500 | — | — |
| 2016-06-08 | $7.19 | $18.30 | 1,099,900 | — | — |
| 2016-06-07 | $6.77 | $17.23 | 603,400 | — | — |
| 2016-06-06 | $6.93 | $17.64 | 930,600 | — | — |
| 2016-06-03 | $6.69 | $17.03 | 761,800 | — | — |
| 2016-06-02 | $6.72 | $17.11 | 768,400 | — | — |
| 2016-06-01 | $6.57 | $16.72 | 723,300 | — | — |
| 2016-05-31 | $6.58 | $16.75 | 653,500 | — | — |
| 2016-05-27 | $6.38 | $16.24 | 408,800 | — | — |
| 2016-05-26 | $6.33 | $16.11 | 534,000 | — | — |
| 2016-05-25 | $6.61 | $16.83 | 521,800 | — | — |
| 2016-05-24 | $6.31 | $16.06 | 521,900 | — | — |
| 2016-05-23 | $6.25 | $15.91 | 625,600 | — | — |
| 2016-05-20 | $6.03 | $15.35 | 506,300 | — | — |
| 2016-05-19 | $5.95 | $15.15 | 525,300 | — | — |
| 2016-05-18 | $6.11 | $15.55 | 498,000 | — | — |
| 2016-05-17 | $6.34 | $16.14 | 1,000,600 | — | — |
| 2016-05-16 | $6.49 | $16.52 | 467,400 | — | — |
| 2016-05-13 | $6.37 | $16.21 | 503,400 | — | — |
| 2016-05-12 | $6.56 | $16.70 | 665,800 | — | — |
| 2016-05-11 | $6.75 | $17.18 | 620,800 | — | — |
| 2016-05-10 | $6.73 | $17.13 | 725,700 | — | — |
| 2016-05-09 | $6.59 | $16.77 | 483,200 | — | — |
| 2016-05-06 | $7.00 | $17.82 | 659,400 | — | — |
| 2016-05-05 | $6.84 | $17.41 | 894,400 | — | — |
| 2016-05-04 | $6.62 | $16.85 | 1,328,900 | — | — |
| 2016-05-03 | $6.89 | $17.54 | 822,100 | — | — |
| 2016-05-02 | $7.17 | $18.25 | 552,200 | — | — |
| 2016-04-29 | $7.09 | $18.05 | 648,500 | — | — |
| 2016-04-28 | $7.19 | $18.30 | 556,700 | — | — |
| 2016-04-27 | $7.39 | $18.81 | 810,700 | — | — |
| 2016-04-26 | $7.25 | $18.45 | 755,400 | — | — |
| 2016-04-25 | $6.93 | $17.64 | 828,700 | — | — |
| 2016-04-22 | $7.41 | $18.86 | 1,204,900 | — | — |
| 2016-04-21 | $7.41 | $18.86 | 1,125,100 | — | — |
| 2016-04-20 | $7.36 | $18.73 | 1,558,200 | — | — |
| 2016-04-19 | $6.85 | $17.44 | 945,900 | — | — |
| 2016-04-18 | $6.51 | $16.57 | 934,600 | — | — |
| 2016-04-15 | $6.36 | $16.19 | 890,400 | — | — |
| 2016-04-14 | $6.16 | $15.68 | 717,100 | — | — |
| 2016-04-13 | $6.27 | $15.96 | 912,400 | — | — |
| 2016-04-12 | $5.97 | $15.20 | 607,500 | — | — |
| 2016-04-11 | $5.66 | $14.41 | 697,400 | — | — |
| 2016-04-08 | $5.46 | $13.90 | 571,000 | — | — |
| 2016-04-07 | $5.21 | $13.26 | 495,900 | — | — |
| 2016-04-06 | $5.25 | $13.36 | 752,500 | — | — |
| 2016-04-05 | $5.23 | $13.31 | 535,000 | — | — |
| 2016-04-04 | $5.32 | $13.54 | 636,800 | — | — |
| 2016-04-01 | $5.38 | $13.69 | 831,800 | — | — |
| 2016-03-31 | $5.45 | $13.87 | 843,600 | — | — |
| 2016-03-30 | $5.42 | $13.80 | 845,700 | — | — |
| 2016-03-29 | $5.55 | $14.13 | 666,700 | — | — |
| 2016-03-28 | $5.30 | $13.49 | 635,300 | — | — |
| 2016-03-24 | $5.40 | $13.75 | 655,200 | — | — |
| 2016-03-23 | $5.33 | $13.57 | 687,900 | — | — |
| 2016-03-22 | $5.54 | $14.10 | 789,600 | — | — |
| 2016-03-21 | $5.68 | $14.46 | 1,103,200 | — | — |
| 2016-03-18 | $5.71 | $14.53 | 2,102,600 | — | — |
| 2016-03-17 | $5.73 | $14.59 | 1,756,500 | — | — |
| 2016-03-16 | $5.08 | $12.93 | 944,500 | — | — |
| 2016-03-15 | $4.77 | $12.14 | 819,400 | — | — |
| 2016-03-14 | $5.00 | $12.73 | 846,400 | — | — |
| 2016-03-11 | $4.95 | $12.60 | 1,174,900 | — | — |
| 2016-03-10 | $4.64 | $11.81 | 931,500 | — | — |
| 2016-03-09 | $4.64 | $11.81 | 1,013,200 | — | — |
| 2016-03-08 | $4.70 | $11.96 | 1,348,100 | — | — |
| 2016-03-07 | $4.98 | $12.68 | 1,687,800 | — | — |
| 2016-03-04 | $4.66 | $11.86 | 2,807,900 | — | — |
| 2016-03-03 | $4.17 | $10.61 | 2,866,300 | — | — |
| 2016-03-02 | $3.77 | $9.60 | 3,222,200 | — | — |
| 2016-03-01 | $3.67 | $9.34 | 2,618,500 | — | — |
| 2016-02-29 | $3.79 | $9.65 | 3,412,700 | — | — |
| 2016-02-26 | $3.90 | $9.93 | 7,062,400 | — | — |
| 2016-02-25 | $6.22 | $15.83 | 623,600 | — | — |
| 2016-02-24 | $6.18 | $15.73 | 648,300 | — | — |
| 2016-02-23 | $6.11 | $15.55 | 368,700 | — | — |
| 2016-02-22 | $6.35 | $16.16 | 508,500 | — | — |
| 2016-02-19 | $5.98 | $15.22 | 457,400 | — | — |
| 2016-02-18 | $6.15 | $15.65 | 570,000 | — | — |
| 2016-02-17 | $6.21 | $15.81 | 676,100 | — | — |
| 2016-02-16 | $5.93 | $15.09 | 645,800 | — | — |
| 2016-02-12 | $5.87 | $14.94 | 507,000 | — | — |
| 2016-02-11 | $5.64 | $14.36 | 548,900 | — | — |
| 2016-02-10 | $5.79 | $14.74 | 686,900 | — | — |
| 2016-02-09 | $6.06 | $15.43 | 607,700 | — | — |
| 2016-02-08 | $6.57 | $16.72 | 667,100 | — | — |
| 2016-02-05 | $6.66 | $16.95 | 750,400 | — | — |
| 2016-02-04 | $6.84 | $17.41 | 876,300 | — | — |
| 2016-02-03 | $6.53 | $16.62 | 960,900 | — | — |
| 2016-02-02 | $6.15 | $15.65 | 575,700 | — | — |
| 2016-02-01 | $6.48 | $16.49 | 908,200 | — | — |
| 2016-01-29 | $6.44 | $16.39 | 1,227,500 | — | — |
| 2016-01-28 | $6.24 | $15.88 | 770,300 | — | — |
| 2016-01-27 | $6.18 | $15.73 | 579,300 | — | — |
| 2016-01-26 | $6.24 | $15.88 | 906,400 | — | — |
| 2016-01-25 | $5.75 | $14.64 | 495,900 | — | — |
| 2016-01-22 | $6.01 | $15.30 | 821,000 | — | — |
| 2016-01-21 | $5.81 | $14.79 | 1,219,600 | — | — |
| 2016-01-20 | $5.35 | $13.62 | 1,852,800 | — | — |
| 2016-01-19 | $5.87 | $14.94 | 986,800 | — | — |
| 2016-01-15 | $5.99 | $15.25 | 962,900 | — | — |
| 2016-01-14 | $6.37 | $16.21 | 867,100 | — | — |
| 2016-01-13 | $6.24 | $15.88 | 726,500 | — | — |
| 2016-01-12 | $6.54 | $16.52 | 902,500 | — | — |
| 2016-01-11 | $6.75 | $17.05 | 867,800 | — | — |
| 2016-01-08 | $7.10 | $17.93 | 1,135,100 | — | — |
| 2016-01-07 | $7.07 | $17.86 | 930,000 | — | — |
| 2016-01-06 | $7.38 | $18.64 | 622,500 | — | — |
| 2016-01-05 | $7.72 | $19.50 | 830,500 | — | — |
| 2016-01-04 | $7.66 | $19.35 | 803,000 | — | — |