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 | $13.00 | $14.16 | 120,900 | — | — |
| 2016-12-29 | $13.18 | $14.36 | 163,200 | — | — |
| 2016-12-28 | $13.13 | $14.31 | 154,200 | — | — |
| 2016-12-27 | $13.21 | $14.39 | 176,100 | — | — |
| 2016-12-23 | $13.17 | $14.35 | 164,400 | — | — |
| 2016-12-22 | $13.23 | $14.42 | 84,000 | — | — |
| 2016-12-21 | $13.29 | $14.48 | 216,000 | — | — |
| 2016-12-20 | $13.22 | $14.40 | 191,700 | — | — |
| 2016-12-19 | $13.24 | $14.42 | 457,500 | — | — |
| 2016-12-16 | $13.12 | $14.29 | 498,600 | — | — |
| 2016-12-15 | $13.17 | $14.35 | 318,000 | — | — |
| 2016-12-14 | $13.05 | $14.21 | 163,200 | — | — |
| 2016-12-13 | $13.16 | $14.34 | 174,300 | — | — |
| 2016-12-12 | $13.21 | $14.40 | 200,400 | — | — |
| 2016-12-09 | $13.21 | $14.39 | 318,000 | — | — |
| 2016-12-08 | $13.20 | $14.38 | 366,600 | — | — |
| 2016-12-07 | $13.31 | $14.50 | 813,600 | — | — |
| 2016-12-06 | $15.56 | $16.95 | 307,800 | — | — |
| 2016-12-05 | $14.82 | $16.15 | 109,500 | — | — |
| 2016-12-02 | $14.46 | $15.75 | 91,800 | — | — |
| 2016-12-01 | $14.68 | $15.99 | 126,000 | — | — |
| 2016-11-30 | $14.35 | $15.63 | 70,200 | — | — |
| 2016-11-29 | $14.40 | $15.69 | 103,500 | — | — |
| 2016-11-28 | $14.70 | $16.02 | 104,400 | — | — |
| 2016-11-25 | $14.76 | $16.08 | 48,600 | — | — |
| 2016-11-23 | $14.66 | $15.97 | 75,600 | — | — |
| 2016-11-22 | $14.54 | $15.84 | 102,300 | — | — |
| 2016-11-21 | $13.97 | $15.22 | 89,700 | — | — |
| 2016-11-18 | $13.70 | $14.93 | 231,900 | — | — |
| 2016-11-17 | $13.69 | $14.91 | 148,500 | — | — |
| 2016-11-16 | $13.73 | $14.96 | 166,200 | — | — |
| 2016-11-15 | $14.24 | $15.51 | 82,500 | — | — |
| 2016-11-14 | $14.45 | $15.74 | 103,800 | — | — |
| 2016-11-11 | $14.33 | $15.52 | 216,300 | — | — |
| 2016-11-10 | $13.83 | $14.98 | 174,300 | — | — |
| 2016-11-09 | $13.33 | $14.43 | 116,700 | — | — |
| 2016-11-08 | $12.65 | $13.69 | 89,400 | — | — |
| 2016-11-07 | $12.50 | $13.54 | 74,100 | — | — |
| 2016-11-04 | $11.91 | $12.90 | 109,200 | — | — |
| 2016-11-03 | $11.79 | $12.77 | 76,500 | — | — |
| 2016-11-02 | $11.72 | $12.69 | 101,400 | — | — |
| 2016-11-01 | $11.60 | $12.56 | 117,000 | — | — |
| 2016-10-31 | $11.80 | $12.77 | 75,600 | — | — |
| 2016-10-28 | $11.75 | $12.72 | 123,600 | — | — |
| 2016-10-27 | $11.88 | $12.87 | 105,300 | — | — |
| 2016-10-26 | $11.94 | $12.93 | 199,200 | — | — |
| 2016-10-25 | $12.13 | $13.14 | 79,200 | — | — |
| 2016-10-24 | $12.34 | $13.36 | 72,000 | — | — |
| 2016-10-21 | $12.47 | $13.50 | 75,900 | — | — |
| 2016-10-20 | $12.54 | $13.58 | 78,300 | — | — |
| 2016-10-19 | $12.61 | $13.66 | 71,400 | — | — |
| 2016-10-18 | $12.35 | $13.37 | 52,800 | — | — |
| 2016-10-17 | $12.46 | $13.49 | 109,500 | — | — |
| 2016-10-14 | $12.61 | $13.66 | 59,400 | — | — |
| 2016-10-13 | $12.52 | $13.56 | 96,900 | — | — |
| 2016-10-12 | $12.61 | $13.66 | 132,300 | — | — |
| 2016-10-11 | $12.68 | $13.73 | 82,800 | — | — |
| 2016-10-10 | $13.09 | $14.18 | 95,100 | — | — |
| 2016-10-07 | $12.97 | $14.05 | 89,400 | — | — |
| 2016-10-06 | $13.35 | $14.45 | 105,900 | — | — |
| 2016-10-05 | $13.27 | $14.37 | 73,200 | — | — |
| 2016-10-04 | $13.16 | $14.25 | 54,000 | — | — |
| 2016-10-03 | $13.33 | $14.44 | 91,200 | — | — |
| 2016-09-30 | $13.35 | $14.46 | 92,100 | — | — |
| 2016-09-29 | $13.11 | $14.20 | 55,800 | — | — |
| 2016-09-28 | $13.07 | $14.15 | 104,400 | — | — |
| 2016-09-27 | $12.89 | $13.96 | 107,400 | — | — |
| 2016-09-26 | $12.76 | $13.82 | 73,200 | — | — |
| 2016-09-23 | $12.94 | $14.02 | 96,000 | — | — |
| 2016-09-22 | $13.20 | $14.29 | 85,500 | — | — |
| 2016-09-21 | $12.85 | $13.91 | 127,500 | — | — |
| 2016-09-20 | $12.75 | $13.81 | 149,700 | — | — |
| 2016-09-19 | $12.56 | $13.60 | 77,100 | — | — |
| 2016-09-16 | $12.77 | $13.83 | 279,600 | — | — |
| 2016-09-15 | $12.70 | $13.75 | 63,600 | — | — |
| 2016-09-14 | $12.40 | $13.43 | 114,000 | — | — |
| 2016-09-13 | $12.44 | $13.47 | 67,200 | — | — |
| 2016-09-12 | $12.95 | $14.02 | 106,800 | — | — |
| 2016-09-09 | $12.64 | $13.69 | 113,100 | — | — |
| 2016-09-08 | $13.33 | $14.44 | 102,600 | — | — |
| 2016-09-07 | $13.43 | $14.55 | 168,600 | — | — |
| 2016-09-06 | $13.19 | $14.29 | 94,500 | — | — |
| 2016-09-02 | $13.46 | $14.58 | 53,400 | — | — |
| 2016-09-01 | $13.28 | $14.38 | 86,100 | — | — |
| 2016-08-31 | $13.25 | $14.35 | 87,000 | — | — |
| 2016-08-30 | $13.42 | $14.53 | 67,500 | — | — |
| 2016-08-29 | $13.45 | $14.56 | 58,500 | — | — |
| 2016-08-26 | $13.38 | $14.49 | 84,000 | — | — |
| 2016-08-25 | $13.58 | $14.71 | 98,700 | — | — |
| 2016-08-24 | $13.48 | $14.59 | 67,200 | — | — |
| 2016-08-23 | $13.50 | $14.62 | 76,500 | — | — |
| 2016-08-22 | $13.43 | $14.54 | 85,200 | — | — |
| 2016-08-19 | $13.62 | $14.75 | 194,400 | — | — |
| 2016-08-18 | $13.40 | $14.51 | 239,100 | — | — |
| 2016-08-17 | $13.18 | $14.27 | 111,300 | — | — |
| 2016-08-16 | $12.95 | $14.02 | 112,500 | — | — |
| 2016-08-15 | $12.70 | $13.76 | 113,700 | — | — |
| 2016-08-12 | $12.52 | $13.46 | 78,300 | — | — |
| 2016-08-11 | $12.52 | $13.47 | 144,600 | — | — |
| 2016-08-10 | $12.33 | $13.26 | 101,100 | — | — |
| 2016-08-09 | $12.31 | $13.24 | 218,400 | — | — |
| 2016-08-08 | $12.26 | $13.18 | 106,200 | — | — |
| 2016-08-05 | $12.18 | $13.10 | 158,100 | — | — |
| 2016-08-04 | $11.68 | $12.56 | 258,900 | — | — |
| 2016-08-03 | $11.96 | $12.87 | 517,500 | — | — |
| 2016-08-02 | $11.87 | $12.76 | 62,400 | — | — |
| 2016-08-01 | $12.17 | $13.09 | 91,500 | — | — |
| 2016-07-29 | $12.28 | $13.21 | 94,800 | — | — |
| 2016-07-28 | $12.18 | $13.10 | 102,000 | — | — |
| 2016-07-27 | $12.26 | $13.18 | 112,800 | — | — |
| 2016-07-26 | $12.24 | $13.17 | 86,400 | — | — |
| 2016-07-25 | $12.23 | $13.15 | 88,800 | — | — |
| 2016-07-22 | $12.23 | $13.15 | 86,400 | — | — |
| 2016-07-21 | $12.46 | $13.40 | 99,000 | — | — |
| 2016-07-20 | $12.50 | $13.44 | 117,300 | — | — |
| 2016-07-19 | $12.59 | $13.54 | 162,600 | — | — |
| 2016-07-18 | $12.57 | $13.52 | 148,200 | — | — |
| 2016-07-15 | $12.57 | $13.52 | 115,800 | — | — |
| 2016-07-14 | $12.56 | $13.51 | 214,200 | — | — |
| 2016-07-13 | $12.62 | $13.57 | 125,100 | — | — |
| 2016-07-12 | $12.57 | $13.52 | 95,700 | — | — |
| 2016-07-11 | $12.52 | $13.46 | 77,100 | — | — |
| 2016-07-08 | $12.33 | $13.26 | 102,000 | — | — |
| 2016-07-07 | $12.08 | $12.99 | 142,800 | — | — |
| 2016-07-06 | $12.05 | $12.95 | 305,100 | — | — |
| 2016-07-05 | $13.08 | $14.06 | 203,400 | — | — |
| 2016-07-01 | $13.10 | $14.08 | 86,100 | — | — |
| 2016-06-30 | $13.11 | $14.10 | 412,200 | — | — |
| 2016-06-29 | $12.58 | $13.53 | 190,800 | — | — |
| 2016-06-28 | $12.28 | $13.20 | 179,100 | — | — |
| 2016-06-27 | $12.06 | $12.97 | 162,600 | — | — |
| 2016-06-24 | $12.23 | $13.15 | 276,300 | — | — |
| 2016-06-23 | $12.81 | $13.77 | 87,000 | — | — |
| 2016-06-22 | $12.64 | $13.60 | 94,500 | — | — |
| 2016-06-21 | $12.61 | $13.56 | 103,500 | — | — |
| 2016-06-20 | $12.79 | $13.75 | 121,500 | — | — |
| 2016-06-17 | $12.52 | $13.47 | 161,100 | — | — |
| 2016-06-16 | $12.49 | $13.43 | 86,400 | — | — |
| 2016-06-15 | $12.53 | $13.47 | 124,800 | — | — |
| 2016-06-14 | $12.55 | $13.50 | 204,000 | — | — |
| 2016-06-13 | $12.46 | $13.40 | 177,600 | — | — |
| 2016-06-10 | $12.45 | $13.38 | 138,900 | — | — |
| 2016-06-09 | $12.53 | $13.47 | 121,800 | — | — |
| 2016-06-08 | $12.60 | $13.55 | 159,600 | — | — |
| 2016-06-07 | $12.32 | $13.25 | 225,600 | — | — |
| 2016-06-06 | $12.27 | $13.19 | 171,000 | — | — |
| 2016-06-03 | $11.96 | $12.86 | 145,200 | — | — |
| 2016-06-02 | $12.05 | $12.95 | 102,600 | — | — |
| 2016-06-01 | $11.70 | $12.59 | 329,400 | — | — |
| 2016-05-31 | $11.87 | $12.76 | 171,000 | — | — |
| 2016-05-27 | $11.89 | $12.79 | 121,200 | — | — |
| 2016-05-26 | $11.94 | $12.84 | 218,100 | — | — |
| 2016-05-25 | $11.99 | $12.89 | 163,500 | — | — |
| 2016-05-24 | $11.82 | $12.71 | 346,800 | — | — |
| 2016-05-23 | $11.22 | $12.06 | 240,900 | — | — |
| 2016-05-20 | $11.20 | $12.05 | 241,200 | — | — |
| 2016-05-19 | $10.87 | $11.69 | 144,300 | — | — |
| 2016-05-18 | $10.96 | $11.79 | 192,600 | — | — |
| 2016-05-17 | $11.06 | $11.89 | 311,100 | — | — |
| 2016-05-16 | $11.14 | $11.98 | 237,900 | — | — |
| 2016-05-13 | $11.07 | $11.81 | 159,000 | — | — |
| 2016-05-12 | $11.16 | $11.91 | 120,000 | — | — |
| 2016-05-11 | $11.22 | $11.97 | 144,600 | — | — |
| 2016-05-10 | $11.25 | $12.00 | 133,200 | — | — |
| 2016-05-09 | $11.24 | $12.00 | 320,100 | — | — |
| 2016-05-06 | $11.00 | $11.74 | 235,200 | — | — |
| 2016-05-05 | $10.78 | $11.51 | 183,900 | — | — |
| 2016-05-04 | $10.81 | $11.53 | 351,000 | — | — |
| 2016-05-03 | $10.11 | $10.78 | 88,500 | — | — |
| 2016-05-02 | $10.42 | $11.12 | 111,600 | — | — |
| 2016-04-29 | $10.37 | $11.07 | 66,900 | — | — |
| 2016-04-28 | $10.35 | $11.04 | 148,200 | — | — |
| 2016-04-27 | $10.63 | $11.35 | 85,200 | — | — |
| 2016-04-26 | $10.44 | $11.14 | 114,300 | — | — |
| 2016-04-25 | $10.11 | $10.79 | 122,100 | — | — |
| 2016-04-22 | $10.20 | $10.88 | 271,200 | — | — |
| 2016-04-21 | $9.89 | $10.55 | 261,900 | — | — |
| 2016-04-20 | $9.92 | $10.59 | 218,700 | — | — |
| 2016-04-19 | $10.09 | $10.77 | 99,000 | — | — |
| 2016-04-18 | $10.09 | $10.77 | 80,400 | — | — |
| 2016-04-15 | $10.11 | $10.79 | 145,200 | — | — |
| 2016-04-14 | $10.08 | $10.75 | 113,400 | — | — |
| 2016-04-13 | $10.10 | $10.77 | 94,200 | — | — |
| 2016-04-12 | $9.98 | $10.64 | 117,600 | — | — |
| 2016-04-11 | $9.67 | $10.32 | 102,600 | — | — |
| 2016-04-08 | $9.60 | $10.24 | 114,300 | — | — |
| 2016-04-07 | $9.46 | $10.10 | 398,400 | — | — |
| 2016-04-06 | $9.66 | $10.31 | 124,800 | — | — |
| 2016-04-05 | $9.77 | $10.42 | 162,900 | — | — |
| 2016-04-04 | $9.67 | $10.32 | 198,600 | — | — |
| 2016-04-01 | $10.07 | $10.74 | 146,100 | — | — |
| 2016-03-31 | $9.94 | $10.60 | 194,100 | — | — |
| 2016-03-30 | $9.99 | $10.66 | 102,600 | — | — |
| 2016-03-29 | $9.97 | $10.63 | 127,800 | — | — |
| 2016-03-28 | $9.79 | $10.44 | 116,100 | — | — |
| 2016-03-24 | $9.95 | $10.61 | 144,300 | — | — |
| 2016-03-23 | $9.64 | $10.29 | 139,800 | — | — |
| 2016-03-22 | $9.58 | $10.22 | 155,400 | — | — |
| 2016-03-21 | $9.63 | $10.27 | 119,700 | — | — |
| 2016-03-18 | $9.73 | $10.38 | 273,900 | — | — |
| 2016-03-17 | $9.82 | $10.47 | 157,800 | — | — |
| 2016-03-16 | $9.52 | $10.16 | 68,100 | — | — |
| 2016-03-15 | $9.53 | $10.17 | 96,000 | — | — |
| 2016-03-14 | $9.62 | $10.26 | 88,500 | — | — |
| 2016-03-11 | $9.63 | $10.28 | 133,200 | — | — |
| 2016-03-10 | $9.31 | $9.93 | 157,200 | — | — |
| 2016-03-09 | $9.50 | $10.13 | 160,500 | — | — |
| 2016-03-08 | $9.47 | $10.10 | 169,200 | — | — |
| 2016-03-07 | $9.70 | $10.35 | 161,100 | — | — |
| 2016-03-04 | $9.32 | $9.94 | 162,900 | — | — |
| 2016-03-03 | $9.33 | $9.95 | 179,400 | — | — |
| 2016-03-02 | $9.29 | $9.92 | 89,100 | — | — |
| 2016-03-01 | $9.09 | $9.70 | 231,900 | — | — |
| 2016-02-29 | $8.82 | $9.41 | 165,600 | — | — |
| 2016-02-26 | $8.63 | $9.20 | 93,900 | — | — |
| 2016-02-25 | $8.59 | $9.17 | 86,700 | — | — |
| 2016-02-24 | $8.66 | $9.24 | 99,600 | — | — |
| 2016-02-23 | $8.57 | $9.14 | 125,100 | — | — |
| 2016-02-22 | $8.78 | $9.37 | 70,800 | — | — |
| 2016-02-19 | $8.73 | $9.31 | 115,800 | — | — |
| 2016-02-18 | $8.73 | $9.31 | 253,800 | — | — |
| 2016-02-17 | $8.78 | $9.37 | 246,000 | — | — |
| 2016-02-16 | $8.68 | $9.26 | 275,700 | — | — |
| 2016-02-12 | $8.72 | $9.30 | 325,500 | — | — |
| 2016-02-11 | $8.66 | $9.15 | 190,500 | — | — |
| 2016-02-10 | $8.84 | $9.34 | 524,400 | — | — |
| 2016-02-09 | $8.61 | $9.09 | 130,500 | — | — |
| 2016-02-08 | $8.60 | $9.08 | 386,100 | — | — |
| 2016-02-05 | $8.66 | $9.15 | 491,400 | — | — |
| 2016-02-04 | $8.27 | $8.73 | 380,100 | — | — |
| 2016-02-03 | $7.67 | $8.11 | 834,900 | — | — |
| 2016-02-02 | $8.43 | $8.90 | 190,500 | — | — |
| 2016-02-01 | $8.41 | $8.88 | 127,200 | — | — |
| 2016-01-29 | $8.35 | $8.82 | 378,000 | — | — |
| 2016-01-28 | $8.09 | $8.55 | 376,800 | — | — |
| 2016-01-27 | $7.95 | $8.40 | 210,300 | — | — |
| 2016-01-26 | $8.00 | $8.45 | 273,000 | — | — |
| 2016-01-25 | $7.79 | $8.23 | 174,900 | — | — |
| 2016-01-22 | $7.96 | $8.41 | 340,800 | — | — |
| 2016-01-21 | $7.72 | $8.16 | 819,300 | — | — |
| 2016-01-20 | $7.81 | $8.25 | 374,400 | — | — |
| 2016-01-19 | $7.73 | $8.16 | 160,500 | — | — |
| 2016-01-15 | $7.97 | $8.42 | 165,900 | — | — |
| 2016-01-14 | $8.02 | $8.47 | 317,400 | — | — |
| 2016-01-13 | $8.12 | $8.57 | 97,500 | — | — |
| 2016-01-12 | $8.26 | $8.72 | 186,600 | — | — |
| 2016-01-11 | $8.51 | $8.99 | 160,500 | — | — |
| 2016-01-08 | $8.41 | $8.88 | 308,700 | — | — |
| 2016-01-07 | $8.58 | $9.07 | 172,500 | — | — |
| 2016-01-06 | $8.77 | $9.27 | 143,100 | — | — |
| 2016-01-05 | $8.68 | $9.17 | 115,500 | — | — |
| 2016-01-04 | $8.70 | $9.19 | 155,400 | — | — |