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
- 1973-05-03 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 | $13.30 | $21.37 | 517,800 | — | — |
| 2016-12-29 | $13.40 | $21.53 | 411,700 | — | — |
| 2016-12-28 | $13.45 | $21.61 | 229,200 | — | — |
| 2016-12-27 | $13.65 | $21.93 | 133,600 | — | — |
| 2016-12-23 | $13.60 | $21.85 | 193,700 | — | — |
| 2016-12-22 | $13.55 | $21.77 | 254,000 | — | — |
| 2016-12-21 | $13.55 | $21.77 | 346,600 | — | — |
| 2016-12-20 | $13.65 | $21.93 | 470,100 | — | — |
| 2016-12-19 | $13.65 | $21.93 | 426,000 | — | — |
| 2016-12-16 | $13.60 | $21.85 | 1,699,900 | — | — |
| 2016-12-15 | $13.50 | $21.69 | 611,400 | — | — |
| 2016-12-14 | $13.45 | $21.61 | 556,200 | — | — |
| 2016-12-13 | $13.60 | $21.85 | 1,108,200 | — | — |
| 2016-12-12 | $13.80 | $22.17 | 531,200 | — | — |
| 2016-12-09 | $14.10 | $22.65 | 622,600 | — | — |
| 2016-12-08 | $13.95 | $22.41 | 886,100 | — | — |
| 2016-12-07 | $13.40 | $21.53 | 740,100 | — | — |
| 2016-12-06 | $13.15 | $21.13 | 601,000 | — | — |
| 2016-12-05 | $13.20 | $21.21 | 757,000 | — | — |
| 2016-12-02 | $12.80 | $20.56 | 510,700 | — | — |
| 2016-12-01 | $12.95 | $20.80 | 461,800 | — | — |
| 2016-11-30 | $13.00 | $20.88 | 549,400 | — | — |
| 2016-11-29 | $12.85 | $20.64 | 809,300 | — | — |
| 2016-11-28 | $12.90 | $20.72 | 500,600 | — | — |
| 2016-11-25 | $12.85 | $20.64 | 245,200 | — | — |
| 2016-11-23 | $12.85 | $20.64 | 520,800 | — | — |
| 2016-11-22 | $12.65 | $20.32 | 502,900 | — | — |
| 2016-11-21 | $12.45 | $20.00 | 636,800 | — | — |
| 2016-11-18 | $12.45 | $20.00 | 645,800 | — | — |
| 2016-11-17 | $12.30 | $19.76 | 735,900 | — | — |
| 2016-11-16 | $12.20 | $19.60 | 541,400 | — | — |
| 2016-11-15 | $12.25 | $19.68 | 761,200 | — | — |
| 2016-11-14 | $12.45 | $20.00 | 853,400 | — | — |
| 2016-11-11 | $12.25 | $19.68 | 1,586,700 | — | — |
| 2016-11-10 | $11.75 | $18.88 | 1,106,500 | — | — |
| 2016-11-09 | $11.50 | $18.47 | 921,400 | — | — |
| 2016-11-08 | $11.20 | $17.99 | 699,300 | — | — |
| 2016-11-07 | $11.10 | $17.83 | 723,900 | — | — |
| 2016-11-04 | $10.95 | $17.59 | 929,400 | — | — |
| 2016-11-03 | $10.80 | $17.35 | 1,168,600 | — | — |
| 2016-11-02 | $10.95 | $17.59 | 867,200 | — | — |
| 2016-11-01 | $10.90 | $17.51 | 914,900 | — | — |
| 2016-10-31 | $10.90 | $17.51 | 626,200 | — | — |
| 2016-10-28 | $11.05 | $17.75 | 401,700 | — | — |
| 2016-10-27 | $11.00 | $17.67 | 878,500 | — | — |
| 2016-10-26 | $11.40 | $18.31 | 655,500 | — | — |
| 2016-10-25 | $11.45 | $18.39 | 380,800 | — | — |
| 2016-10-24 | $11.50 | $18.47 | 558,200 | — | — |
| 2016-10-21 | $11.55 | $18.55 | 347,900 | — | — |
| 2016-10-20 | $11.55 | $18.55 | 530,500 | — | — |
| 2016-10-19 | $11.55 | $18.55 | 459,200 | — | — |
| 2016-10-18 | $11.50 | $18.47 | 601,600 | — | — |
| 2016-10-17 | $11.35 | $18.23 | 387,600 | — | — |
| 2016-10-14 | $11.55 | $18.55 | 284,800 | — | — |
| 2016-10-13 | $11.60 | $18.64 | 298,100 | — | — |
| 2016-10-12 | $11.70 | $18.80 | 554,500 | — | — |
| 2016-10-11 | $11.65 | $18.72 | 376,000 | — | — |
| 2016-10-10 | $11.85 | $19.04 | 287,100 | — | — |
| 2016-10-07 | $11.80 | $18.96 | 717,300 | — | — |
| 2016-10-06 | $11.97 | $19.23 | 444,800 | — | — |
| 2016-10-05 | $12.02 | $19.31 | 441,400 | — | — |
| 2016-10-04 | $11.93 | $19.17 | 438,200 | — | — |
| 2016-10-03 | $12.08 | $19.41 | 749,000 | — | — |
| 2016-09-30 | $11.95 | $19.13 | 787,400 | — | — |
| 2016-09-29 | $11.90 | $19.05 | 869,800 | — | — |
| 2016-09-28 | $12.05 | $19.29 | 789,800 | — | — |
| 2016-09-27 | $12.30 | $19.69 | 1,117,000 | — | — |
| 2016-09-26 | $12.34 | $19.76 | 500,100 | — | — |
| 2016-09-23 | $12.44 | $19.92 | 381,200 | — | — |
| 2016-09-22 | $12.42 | $19.89 | 593,600 | — | — |
| 2016-09-21 | $12.29 | $19.68 | 618,700 | — | — |
| 2016-09-20 | $12.28 | $19.66 | 412,600 | — | — |
| 2016-09-19 | $12.34 | $19.76 | 495,400 | — | — |
| 2016-09-16 | $12.28 | $19.66 | 1,190,700 | — | — |
| 2016-09-15 | $12.34 | $19.76 | 650,600 | — | — |
| 2016-09-14 | $12.25 | $19.61 | 710,900 | — | — |
| 2016-09-13 | $12.30 | $19.69 | 872,500 | — | — |
| 2016-09-12 | $12.58 | $20.14 | 586,800 | — | — |
| 2016-09-09 | $12.45 | $19.93 | 542,200 | — | — |
| 2016-09-08 | $13.01 | $20.83 | 384,600 | — | — |
| 2016-09-07 | $13.14 | $21.04 | 894,700 | — | — |
| 2016-09-06 | $13.01 | $20.83 | 610,800 | — | — |
| 2016-09-02 | $13.05 | $20.89 | 400,900 | — | — |
| 2016-09-01 | $12.93 | $20.70 | 377,000 | — | — |
| 2016-08-31 | $12.94 | $20.72 | 511,500 | — | — |
| 2016-08-30 | $13.02 | $20.85 | 411,800 | — | — |
| 2016-08-29 | $12.98 | $20.78 | 386,300 | — | — |
| 2016-08-26 | $13.04 | $20.88 | 431,400 | — | — |
| 2016-08-25 | $13.08 | $20.94 | 382,200 | — | — |
| 2016-08-24 | $13.07 | $20.93 | 311,300 | — | — |
| 2016-08-23 | $13.17 | $21.09 | 430,700 | — | — |
| 2016-08-22 | $13.16 | $21.07 | 863,900 | — | — |
| 2016-08-19 | $13.05 | $20.89 | 1,307,400 | — | — |
| 2016-08-18 | $12.94 | $20.72 | 450,100 | — | — |
| 2016-08-17 | $12.92 | $20.69 | 449,700 | — | — |
| 2016-08-16 | $12.90 | $20.65 | 409,600 | — | — |
| 2016-08-15 | $12.95 | $20.73 | 583,100 | — | — |
| 2016-08-12 | $12.78 | $20.46 | 384,000 | — | — |
| 2016-08-11 | $12.68 | $20.30 | 465,300 | — | — |
| 2016-08-10 | $12.70 | $20.33 | 330,000 | — | — |
| 2016-08-09 | $12.79 | $20.48 | 527,500 | — | — |
| 2016-08-08 | $12.77 | $20.45 | 407,100 | — | — |
| 2016-08-05 | $12.84 | $20.56 | 591,900 | — | — |
| 2016-08-04 | $12.74 | $20.40 | 668,200 | — | — |
| 2016-08-03 | $12.75 | $20.41 | 827,700 | — | — |
| 2016-08-02 | $12.78 | $20.46 | 1,168,700 | — | — |
| 2016-08-01 | $13.02 | $20.85 | 842,400 | — | — |
| 2016-07-29 | $12.98 | $20.78 | 1,198,900 | — | — |
| 2016-07-28 | $12.73 | $20.38 | 974,200 | — | — |
| 2016-07-27 | $12.79 | $20.48 | 898,300 | — | — |
| 2016-07-26 | $12.96 | $20.75 | 483,900 | — | — |
| 2016-07-25 | $12.89 | $20.64 | 253,100 | — | — |
| 2016-07-22 | $12.89 | $20.64 | 353,500 | — | — |
| 2016-07-21 | $12.81 | $20.51 | 595,000 | — | — |
| 2016-07-20 | $12.88 | $20.62 | 398,000 | — | — |
| 2016-07-19 | $12.83 | $20.54 | 484,800 | — | — |
| 2016-07-18 | $12.86 | $20.59 | 535,500 | — | — |
| 2016-07-15 | $12.84 | $20.56 | 754,200 | — | — |
| 2016-07-14 | $12.74 | $20.40 | 539,500 | — | — |
| 2016-07-13 | $12.68 | $20.30 | 390,400 | — | — |
| 2016-07-12 | $12.59 | $20.16 | 567,400 | — | — |
| 2016-07-11 | $12.39 | $19.84 | 499,100 | — | — |
| 2016-07-08 | $12.28 | $19.60 | 591,700 | — | — |
| 2016-07-07 | $12.10 | $19.31 | 628,500 | — | — |
| 2016-07-06 | $12.06 | $19.25 | 786,400 | — | — |
| 2016-07-05 | $11.91 | $19.01 | 677,000 | — | — |
| 2016-07-01 | $12.09 | $19.29 | 569,500 | — | — |
| 2016-06-30 | $12.10 | $19.31 | 802,300 | — | — |
| 2016-06-29 | $11.87 | $18.94 | 484,200 | — | — |
| 2016-06-28 | $11.66 | $18.61 | 1,276,100 | — | — |
| 2016-06-27 | $11.54 | $18.42 | 1,117,200 | — | — |
| 2016-06-24 | $11.81 | $18.85 | 3,109,600 | — | — |
| 2016-06-23 | $11.94 | $19.05 | 777,500 | — | — |
| 2016-06-22 | $11.82 | $18.86 | 559,900 | — | — |
| 2016-06-21 | $11.85 | $18.91 | 411,500 | — | — |
| 2016-06-20 | $11.96 | $19.09 | 442,200 | — | — |
| 2016-06-17 | $11.84 | $18.90 | 1,465,800 | — | — |
| 2016-06-16 | $11.81 | $18.85 | 655,900 | — | — |
| 2016-06-15 | $11.86 | $18.93 | 477,600 | — | — |
| 2016-06-14 | $11.88 | $18.96 | 677,800 | — | — |
| 2016-06-13 | $11.81 | $18.85 | 704,600 | — | — |
| 2016-06-10 | $11.85 | $18.91 | 437,800 | — | — |
| 2016-06-09 | $12.04 | $19.21 | 517,400 | — | — |
| 2016-06-08 | $12.08 | $19.28 | 315,600 | — | — |
| 2016-06-07 | $12.02 | $19.18 | 537,300 | — | — |
| 2016-06-06 | $12.15 | $19.39 | 516,600 | — | — |
| 2016-06-03 | $12.03 | $19.20 | 693,900 | — | — |
| 2016-06-02 | $12.11 | $19.33 | 745,700 | — | — |
| 2016-06-01 | $12.13 | $19.36 | 632,800 | — | — |
| 2016-05-31 | $12.09 | $19.29 | 969,600 | — | — |
| 2016-05-27 | $11.94 | $19.05 | 548,600 | — | — |
| 2016-05-26 | $11.96 | $19.09 | 513,100 | — | — |
| 2016-05-25 | $11.95 | $19.07 | 638,200 | — | — |
| 2016-05-24 | $12.01 | $19.17 | 1,658,800 | — | — |
| 2016-05-23 | $11.80 | $18.83 | 1,430,000 | — | — |
| 2016-05-20 | $12.09 | $19.29 | 475,900 | — | — |
| 2016-05-19 | $11.86 | $18.93 | 452,600 | — | — |
| 2016-05-18 | $12.01 | $19.17 | 477,400 | — | — |
| 2016-05-17 | $12.00 | $19.15 | 880,500 | — | — |
| 2016-05-16 | $12.29 | $19.61 | 774,400 | — | — |
| 2016-05-13 | $12.13 | $19.36 | 494,500 | — | — |
| 2016-05-12 | $12.17 | $19.42 | 611,500 | — | — |
| 2016-05-11 | $12.26 | $19.57 | 423,000 | — | — |
| 2016-05-10 | $12.41 | $19.80 | 434,700 | — | — |
| 2016-05-09 | $12.37 | $19.74 | 619,500 | — | — |
| 2016-05-06 | $12.47 | $19.90 | 797,500 | — | — |
| 2016-05-05 | $12.28 | $19.60 | 527,800 | — | — |
| 2016-05-04 | $12.33 | $19.68 | 768,600 | — | — |
| 2016-05-03 | $12.45 | $19.87 | 1,100,300 | — | — |
| 2016-05-02 | $12.88 | $20.55 | 979,100 | — | — |
| 2016-04-29 | $12.82 | $20.46 | 417,400 | — | — |
| 2016-04-28 | $12.89 | $20.57 | 384,900 | — | — |
| 2016-04-27 | $13.12 | $20.94 | 385,900 | — | — |
| 2016-04-26 | $13.10 | $20.91 | 677,900 | — | — |
| 2016-04-25 | $12.95 | $20.67 | 547,200 | — | — |
| 2016-04-22 | $12.88 | $20.55 | 580,800 | — | — |
| 2016-04-21 | $12.78 | $20.40 | 398,600 | — | — |
| 2016-04-20 | $12.75 | $20.35 | 417,800 | — | — |
| 2016-04-19 | $12.85 | $20.51 | 433,200 | — | — |
| 2016-04-18 | $12.81 | $20.44 | 537,600 | — | — |
| 2016-04-15 | $12.80 | $20.43 | 445,400 | — | — |
| 2016-04-14 | $12.71 | $20.28 | 433,500 | — | — |
| 2016-04-13 | $12.80 | $20.43 | 529,500 | — | — |
| 2016-04-12 | $12.49 | $19.93 | 402,900 | — | — |
| 2016-04-11 | $12.42 | $19.82 | 572,200 | — | — |
| 2016-04-08 | $12.33 | $19.68 | 563,900 | — | — |
| 2016-04-07 | $12.24 | $19.53 | 720,800 | — | — |
| 2016-04-06 | $12.49 | $19.93 | 854,300 | — | — |
| 2016-04-05 | $12.48 | $19.92 | 616,600 | — | — |
| 2016-04-04 | $12.59 | $20.09 | 393,300 | — | — |
| 2016-04-01 | $12.75 | $20.28 | 706,000 | — | — |
| 2016-03-31 | $12.46 | $19.82 | 803,800 | — | — |
| 2016-03-30 | $12.60 | $20.04 | 672,800 | — | — |
| 2016-03-29 | $12.67 | $20.16 | 841,800 | — | — |
| 2016-03-28 | $12.52 | $19.92 | 564,200 | — | — |
| 2016-03-24 | $12.53 | $19.93 | 639,100 | — | — |
| 2016-03-23 | $12.47 | $19.84 | 514,500 | — | — |
| 2016-03-22 | $12.56 | $19.98 | 391,400 | — | — |
| 2016-03-21 | $12.61 | $20.06 | 307,200 | — | — |
| 2016-03-18 | $12.74 | $20.27 | 1,422,800 | — | — |
| 2016-03-17 | $12.77 | $20.32 | 577,400 | — | — |
| 2016-03-16 | $12.70 | $20.20 | 635,500 | — | — |
| 2016-03-15 | $12.54 | $19.95 | 394,200 | — | — |
| 2016-03-14 | $12.79 | $20.35 | 282,600 | — | — |
| 2016-03-11 | $12.90 | $20.52 | 573,600 | — | — |
| 2016-03-10 | $12.62 | $20.08 | 533,600 | — | — |
| 2016-03-09 | $12.59 | $20.03 | 684,100 | — | — |
| 2016-03-08 | $12.52 | $19.92 | 567,400 | — | — |
| 2016-03-07 | $12.79 | $20.35 | 588,200 | — | — |
| 2016-03-04 | $12.75 | $20.28 | 999,500 | — | — |
| 2016-03-03 | $12.90 | $20.52 | 637,100 | — | — |
| 2016-03-02 | $12.76 | $20.30 | 398,100 | — | — |
| 2016-03-01 | $12.73 | $20.25 | 858,400 | — | — |
| 2016-02-29 | $12.57 | $20.00 | 721,700 | — | — |
| 2016-02-26 | $12.55 | $19.97 | 476,900 | — | — |
| 2016-02-25 | $12.46 | $19.82 | 810,300 | — | — |
| 2016-02-24 | $12.45 | $19.81 | 867,700 | — | — |
| 2016-02-23 | $12.83 | $20.41 | 453,000 | — | — |
| 2016-02-22 | $12.80 | $20.36 | 636,300 | — | — |
| 2016-02-19 | $12.69 | $20.19 | 895,700 | — | — |
| 2016-02-18 | $12.82 | $20.39 | 606,200 | — | — |
| 2016-02-17 | $12.86 | $20.46 | 792,100 | — | — |
| 2016-02-16 | $12.79 | $20.35 | 419,900 | — | — |
| 2016-02-12 | $12.41 | $19.74 | 440,600 | — | — |
| 2016-02-11 | $12.25 | $19.49 | 849,900 | — | — |
| 2016-02-10 | $12.27 | $19.52 | 533,400 | — | — |
| 2016-02-09 | $12.25 | $19.49 | 454,200 | — | — |
| 2016-02-08 | $12.44 | $19.79 | 742,600 | — | — |
| 2016-02-05 | $12.48 | $19.85 | 1,195,200 | — | — |
| 2016-02-04 | $12.97 | $20.63 | 833,900 | — | — |
| 2016-02-03 | $12.77 | $20.32 | 629,600 | — | — |
| 2016-02-02 | $12.67 | $20.16 | 411,300 | — | — |
| 2016-02-01 | $12.96 | $20.62 | 580,700 | — | — |
| 2016-01-29 | $13.22 | $21.03 | 1,304,200 | — | — |
| 2016-01-28 | $12.83 | $20.41 | 421,700 | — | — |
| 2016-01-27 | $12.80 | $20.36 | 499,700 | — | — |
| 2016-01-26 | $13.03 | $20.73 | 743,800 | — | — |
| 2016-01-25 | $12.53 | $19.93 | 369,200 | — | — |
| 2016-01-22 | $12.75 | $20.28 | 558,400 | — | — |
| 2016-01-21 | $12.35 | $19.65 | 586,500 | — | — |
| 2016-01-20 | $12.32 | $19.60 | 1,081,700 | — | — |
| 2016-01-19 | $12.48 | $19.85 | 527,900 | — | — |
| 2016-01-15 | $12.59 | $20.03 | 713,100 | — | — |
| 2016-01-14 | $12.80 | $20.36 | 779,100 | — | — |
| 2016-01-13 | $12.28 | $19.54 | 695,000 | — | — |
| 2016-01-12 | $12.65 | $20.12 | 583,200 | — | — |
| 2016-01-11 | $12.65 | $20.12 | 507,500 | — | — |
| 2016-01-08 | $12.76 | $20.24 | 711,500 | — | — |
| 2016-01-07 | $12.93 | $20.51 | 910,700 | — | — |
| 2016-01-06 | $13.00 | $20.62 | 902,900 | — | — |
| 2016-01-05 | $13.11 | $20.79 | 681,800 | — | — |
| 2016-01-04 | $13.01 | $20.63 | 822,800 | — | — |