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
- 1983-12-13 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 | $16.60 | $16.60 | 39,400 | — | — |
| 2016-12-29 | $16.47 | $16.47 | 67,700 | — | — |
| 2016-12-28 | $16.75 | $16.75 | 46,400 | — | — |
| 2016-12-27 | $16.49 | $16.49 | 31,000 | — | — |
| 2016-12-23 | $16.43 | $16.43 | 21,200 | — | — |
| 2016-12-22 | $16.38 | $16.38 | 44,400 | — | — |
| 2016-12-21 | $16.39 | $16.39 | 58,100 | — | — |
| 2016-12-20 | $16.88 | $16.88 | 77,100 | — | — |
| 2016-12-19 | $16.80 | $16.80 | 163,700 | — | — |
| 2016-12-16 | $16.05 | $16.05 | 78,700 | — | — |
| 2016-12-15 | $16.04 | $16.04 | 57,800 | — | — |
| 2016-12-14 | $16.26 | $16.26 | 37,500 | — | — |
| 2016-12-13 | $16.21 | $16.21 | 38,200 | — | — |
| 2016-12-12 | $16.15 | $16.15 | 60,900 | — | — |
| 2016-12-09 | $16.06 | $16.06 | 64,100 | — | — |
| 2016-12-08 | $16.00 | $16.00 | 80,100 | — | — |
| 2016-12-07 | $15.84 | $15.84 | 61,500 | — | — |
| 2016-12-06 | $15.88 | $15.88 | 52,400 | — | — |
| 2016-12-05 | $16.00 | $16.00 | 86,700 | — | — |
| 2016-12-02 | $15.76 | $15.76 | 63,200 | — | — |
| 2016-12-01 | $15.93 | $15.93 | 82,700 | — | — |
| 2016-11-30 | $15.71 | $15.71 | 102,700 | — | — |
| 2016-11-29 | $15.83 | $15.83 | 107,200 | — | — |
| 2016-11-28 | $15.59 | $15.59 | 50,800 | — | — |
| 2016-11-25 | $15.29 | $15.29 | 18,100 | — | — |
| 2016-11-23 | $15.30 | $15.30 | 56,400 | — | — |
| 2016-11-22 | $15.13 | $15.13 | 60,200 | — | — |
| 2016-11-21 | $14.95 | $14.95 | 71,500 | — | — |
| 2016-11-18 | $15.07 | $15.07 | 81,500 | — | — |
| 2016-11-17 | $14.92 | $14.92 | 76,000 | — | — |
| 2016-11-16 | $14.70 | $14.70 | 59,500 | — | — |
| 2016-11-15 | $14.16 | $14.16 | 66,000 | — | — |
| 2016-11-14 | $14.15 | $14.15 | 49,300 | — | — |
| 2016-11-11 | $14.05 | $14.05 | 92,600 | — | — |
| 2016-11-10 | $13.82 | $13.82 | 97,500 | — | — |
| 2016-11-09 | $13.45 | $13.45 | 128,300 | — | — |
| 2016-11-08 | $13.12 | $13.12 | 140,800 | — | — |
| 2016-11-07 | $12.70 | $12.70 | 36,000 | — | — |
| 2016-11-04 | $12.59 | $12.59 | 16,500 | — | — |
| 2016-11-03 | $12.63 | $12.63 | 19,900 | — | — |
| 2016-11-02 | $12.65 | $12.65 | 40,500 | — | — |
| 2016-11-01 | $12.68 | $12.68 | 136,200 | — | — |
| 2016-10-31 | $13.19 | $13.19 | 37,100 | — | — |
| 2016-10-28 | $13.21 | $13.21 | 77,500 | — | — |
| 2016-10-27 | $13.48 | $13.48 | 20,500 | — | — |
| 2016-10-26 | $13.50 | $13.50 | 31,500 | — | — |
| 2016-10-25 | $13.54 | $13.54 | 19,600 | — | — |
| 2016-10-24 | $13.59 | $13.59 | 13,900 | — | — |
| 2016-10-21 | $13.58 | $13.58 | 8,500 | — | — |
| 2016-10-20 | $13.66 | $13.66 | 43,800 | — | — |
| 2016-10-19 | $13.65 | $13.65 | 22,700 | — | — |
| 2016-10-18 | $13.56 | $13.56 | 20,300 | — | — |
| 2016-10-17 | $13.56 | $13.56 | 24,200 | — | — |
| 2016-10-14 | $13.50 | $13.50 | 28,100 | — | — |
| 2016-10-13 | $13.48 | $13.48 | 59,400 | — | — |
| 2016-10-12 | $13.50 | $13.50 | 26,900 | — | — |
| 2016-10-11 | $13.34 | $13.34 | 30,900 | — | — |
| 2016-10-10 | $13.45 | $13.45 | 28,900 | — | — |
| 2016-10-07 | $13.40 | $13.40 | 17,100 | — | — |
| 2016-10-06 | $13.40 | $13.40 | 12,400 | — | — |
| 2016-10-05 | $13.40 | $13.40 | 19,900 | — | — |
| 2016-10-04 | $13.35 | $13.35 | 38,900 | — | — |
| 2016-10-03 | $13.41 | $13.41 | 43,100 | — | — |
| 2016-09-30 | $13.35 | $13.35 | 37,300 | — | — |
| 2016-09-29 | $13.26 | $13.26 | 29,200 | — | — |
| 2016-09-28 | $13.40 | $13.40 | 59,000 | — | — |
| 2016-09-27 | $13.60 | $13.60 | 26,600 | — | — |
| 2016-09-26 | $13.45 | $13.45 | 46,100 | — | — |
| 2016-09-23 | $13.50 | $13.50 | 56,900 | — | — |
| 2016-09-22 | $13.61 | $13.61 | 44,900 | — | — |
| 2016-09-21 | $13.58 | $13.58 | 29,900 | — | — |
| 2016-09-20 | $13.55 | $13.55 | 39,600 | — | — |
| 2016-09-19 | $13.57 | $13.57 | 25,900 | — | — |
| 2016-09-16 | $13.38 | $13.38 | 121,700 | — | — |
| 2016-09-15 | $13.35 | $13.35 | 33,800 | — | — |
| 2016-09-14 | $13.25 | $13.25 | 48,300 | — | — |
| 2016-09-13 | $13.46 | $13.46 | 64,500 | — | — |
| 2016-09-12 | $13.60 | $13.60 | 37,100 | — | — |
| 2016-09-09 | $13.74 | $13.74 | 70,400 | — | — |
| 2016-09-08 | $13.51 | $13.51 | 79,300 | — | — |
| 2016-09-07 | $13.55 | $13.55 | 89,200 | — | — |
| 2016-09-06 | $13.54 | $13.54 | 155,300 | — | — |
| 2016-09-02 | $13.61 | $13.61 | 40,900 | — | — |
| 2016-09-01 | $13.51 | $13.51 | 41,000 | — | — |
| 2016-08-31 | $13.53 | $13.53 | 38,400 | — | — |
| 2016-08-30 | $13.54 | $13.54 | 35,700 | — | — |
| 2016-08-29 | $13.14 | $13.14 | 19,100 | — | — |
| 2016-08-26 | $13.25 | $13.25 | 30,600 | — | — |
| 2016-08-25 | $13.44 | $13.44 | 28,400 | — | — |
| 2016-08-24 | $13.49 | $13.49 | 56,000 | — | — |
| 2016-08-23 | $13.29 | $13.29 | 80,100 | — | — |
| 2016-08-22 | $13.16 | $13.16 | 29,700 | — | — |
| 2016-08-19 | $13.09 | $13.09 | 98,700 | — | — |
| 2016-08-18 | $13.36 | $13.36 | 115,300 | — | — |
| 2016-08-17 | $13.02 | $13.02 | 116,400 | — | — |
| 2016-08-16 | $12.77 | $12.77 | 171,500 | — | — |
| 2016-08-15 | $12.69 | $12.69 | 52,700 | — | — |
| 2016-08-12 | $12.76 | $12.76 | 65,800 | — | — |
| 2016-08-11 | $13.10 | $13.10 | 26,700 | — | — |
| 2016-08-10 | $13.10 | $13.10 | 11,600 | — | — |
| 2016-08-09 | $13.22 | $13.22 | 20,700 | — | — |
| 2016-08-08 | $13.15 | $13.15 | 16,500 | — | — |
| 2016-08-05 | $13.30 | $13.30 | 23,400 | — | — |
| 2016-08-04 | $13.16 | $13.16 | 18,200 | — | — |
| 2016-08-03 | $13.30 | $13.30 | 28,300 | — | — |
| 2016-08-02 | $13.39 | $13.39 | 25,400 | — | — |
| 2016-08-01 | $13.56 | $13.56 | 10,300 | — | — |
| 2016-07-29 | $13.75 | $13.75 | 22,600 | — | — |
| 2016-07-28 | $13.83 | $13.83 | 38,700 | — | — |
| 2016-07-27 | $13.69 | $13.69 | 18,300 | — | — |
| 2016-07-26 | $13.51 | $13.51 | 25,600 | — | — |
| 2016-07-25 | $13.61 | $13.61 | 13,000 | — | — |
| 2016-07-22 | $13.79 | $13.79 | 65,100 | — | — |
| 2016-07-21 | $13.33 | $13.33 | 35,900 | — | — |
| 2016-07-20 | $13.42 | $13.42 | 11,500 | — | — |
| 2016-07-19 | $13.40 | $13.40 | 76,300 | — | — |
| 2016-07-18 | $13.78 | $13.78 | 150,100 | — | — |
| 2016-07-15 | $12.57 | $12.57 | 61,500 | — | — |
| 2016-07-14 | $12.83 | $12.83 | 18,500 | — | — |
| 2016-07-13 | $12.87 | $12.87 | 27,500 | — | — |
| 2016-07-12 | $12.82 | $12.82 | 36,800 | — | — |
| 2016-07-11 | $12.79 | $12.79 | 25,000 | — | — |
| 2016-07-08 | $12.60 | $12.60 | 44,800 | — | — |
| 2016-07-07 | $12.31 | $12.31 | 26,800 | — | — |
| 2016-07-06 | $12.07 | $12.07 | 16,400 | — | — |
| 2016-07-05 | $12.08 | $12.08 | 33,300 | — | — |
| 2016-07-01 | $12.22 | $12.22 | 30,800 | — | — |
| 2016-06-30 | $12.49 | $12.49 | 60,600 | — | — |
| 2016-06-29 | $12.48 | $12.48 | 31,900 | — | — |
| 2016-06-28 | $11.94 | $11.94 | 23,400 | — | — |
| 2016-06-27 | $11.97 | $11.97 | 91,700 | — | — |
| 2016-06-24 | $12.10 | $12.10 | 93,200 | — | — |
| 2016-06-23 | $12.31 | $12.31 | 41,700 | — | — |
| 2016-06-22 | $12.14 | $12.14 | 23,400 | — | — |
| 2016-06-21 | $12.32 | $12.32 | 25,400 | — | — |
| 2016-06-20 | $12.31 | $12.31 | 40,000 | — | — |
| 2016-06-17 | $12.35 | $12.35 | 65,000 | — | — |
| 2016-06-16 | $12.36 | $12.36 | 58,500 | — | — |
| 2016-06-15 | $12.35 | $12.35 | 26,600 | — | — |
| 2016-06-14 | $12.43 | $12.43 | 18,000 | — | — |
| 2016-06-13 | $12.59 | $12.59 | 24,400 | — | — |
| 2016-06-10 | $12.90 | $12.90 | 18,100 | — | — |
| 2016-06-09 | $12.93 | $12.93 | 23,400 | — | — |
| 2016-06-08 | $12.86 | $12.86 | 25,100 | — | — |
| 2016-06-07 | $12.69 | $12.69 | 13,400 | — | — |
| 2016-06-06 | $12.71 | $12.71 | 20,900 | — | — |
| 2016-06-03 | $12.64 | $12.64 | 23,300 | — | — |
| 2016-06-02 | $12.82 | $12.82 | 9,800 | — | — |
| 2016-06-01 | $12.72 | $12.72 | 69,800 | — | — |
| 2016-05-31 | $12.52 | $12.52 | 33,300 | — | — |
| 2016-05-27 | $12.71 | $12.71 | 21,000 | — | — |
| 2016-05-26 | $12.51 | $12.51 | 45,200 | — | — |
| 2016-05-25 | $13.02 | $13.02 | 11,400 | — | — |
| 2016-05-24 | $13.10 | $13.10 | 23,400 | — | — |
| 2016-05-23 | $12.87 | $12.87 | 20,400 | — | — |
| 2016-05-20 | $13.03 | $13.03 | 50,200 | — | — |
| 2016-05-19 | $12.86 | $12.86 | 20,800 | — | — |
| 2016-05-18 | $12.89 | $12.89 | 18,600 | — | — |
| 2016-05-17 | $12.76 | $12.76 | 67,900 | — | — |
| 2016-05-16 | $13.35 | $13.35 | 37,100 | — | — |
| 2016-05-13 | $13.07 | $13.07 | 18,200 | — | — |
| 2016-05-12 | $13.12 | $13.12 | 29,600 | — | — |
| 2016-05-11 | $13.10 | $13.10 | 32,700 | — | — |
| 2016-05-10 | $13.50 | $13.50 | 61,600 | — | — |
| 2016-05-09 | $13.63 | $13.63 | 46,000 | — | — |
| 2016-05-06 | $13.39 | $13.39 | 22,500 | — | — |
| 2016-05-05 | $13.04 | $13.04 | 51,200 | — | — |
| 2016-05-04 | $13.57 | $13.57 | 28,700 | — | — |
| 2016-05-03 | $13.54 | $13.54 | 31,800 | — | — |
| 2016-05-02 | $13.37 | $13.37 | 20,500 | — | — |
| 2016-04-29 | $12.97 | $12.97 | 23,400 | — | — |
| 2016-04-28 | $12.90 | $12.90 | 22,400 | — | — |
| 2016-04-27 | $12.87 | $12.87 | 25,400 | — | — |
| 2016-04-26 | $12.79 | $12.79 | 12,900 | — | — |
| 2016-04-25 | $12.69 | $12.69 | 24,600 | — | — |
| 2016-04-22 | $12.69 | $12.69 | 14,100 | — | — |
| 2016-04-21 | $12.54 | $12.54 | 25,200 | — | — |
| 2016-04-20 | $12.39 | $12.39 | 26,500 | — | — |
| 2016-04-19 | $12.27 | $12.27 | 41,400 | — | — |
| 2016-04-18 | $12.48 | $12.48 | 12,800 | — | — |
| 2016-04-15 | $12.44 | $12.44 | 33,300 | — | — |
| 2016-04-14 | $12.34 | $12.34 | 15,200 | — | — |
| 2016-04-13 | $12.26 | $12.26 | 35,600 | — | — |
| 2016-04-12 | $12.12 | $12.12 | 14,100 | — | — |
| 2016-04-11 | $12.08 | $12.08 | 22,700 | — | — |
| 2016-04-08 | $12.01 | $12.01 | 29,300 | — | — |
| 2016-04-07 | $11.94 | $11.94 | 42,300 | — | — |
| 2016-04-06 | $11.79 | $11.79 | 13,700 | — | — |
| 2016-04-05 | $11.81 | $11.81 | 31,200 | — | — |
| 2016-04-04 | $11.96 | $11.96 | 17,900 | — | — |
| 2016-04-01 | $12.10 | $12.10 | 19,900 | — | — |
| 2016-03-31 | $11.98 | $11.98 | 74,200 | — | — |
| 2016-03-30 | $11.82 | $11.82 | 26,800 | — | — |
| 2016-03-29 | $11.90 | $11.90 | 20,200 | — | — |
| 2016-03-28 | $11.61 | $11.61 | 26,300 | — | — |
| 2016-03-24 | $11.54 | $11.54 | 29,600 | — | — |
| 2016-03-23 | $11.51 | $11.51 | 27,500 | — | — |
| 2016-03-22 | $11.93 | $11.93 | 30,300 | — | — |
| 2016-03-21 | $12.00 | $12.00 | 27,600 | — | — |
| 2016-03-18 | $11.99 | $11.99 | 58,800 | — | — |
| 2016-03-17 | $11.93 | $11.93 | 18,000 | — | — |
| 2016-03-16 | $11.63 | $11.63 | 29,800 | — | — |
| 2016-03-15 | $11.39 | $11.39 | 39,500 | — | — |
| 2016-03-14 | $11.60 | $11.60 | 38,500 | — | — |
| 2016-03-11 | $11.95 | $11.95 | 43,800 | — | — |
| 2016-03-10 | $11.95 | $11.95 | 64,600 | — | — |
| 2016-03-09 | $11.98 | $11.98 | 76,200 | — | — |
| 2016-03-08 | $11.04 | $11.04 | 34,400 | — | — |
| 2016-03-07 | $11.28 | $11.28 | 51,500 | — | — |
| 2016-03-04 | $11.33 | $11.33 | 38,000 | — | — |
| 2016-03-03 | $10.55 | $10.55 | 34,900 | — | — |
| 2016-03-02 | $10.14 | $10.14 | 25,700 | — | — |
| 2016-03-01 | $10.10 | $10.10 | 38,800 | — | — |
| 2016-02-29 | $10.06 | $10.06 | 18,500 | — | — |
| 2016-02-26 | $10.20 | $10.20 | 41,500 | — | — |
| 2016-02-25 | $10.09 | $10.09 | 44,600 | — | — |
| 2016-02-24 | $10.36 | $10.36 | 37,500 | — | — |
| 2016-02-23 | $10.39 | $10.39 | 47,400 | — | — |
| 2016-02-22 | $10.25 | $10.25 | 55,300 | — | — |
| 2016-02-19 | $9.94 | $9.94 | 27,400 | — | — |
| 2016-02-18 | $9.89 | $9.89 | 57,200 | — | — |
| 2016-02-17 | $10.15 | $10.15 | 51,800 | — | — |
| 2016-02-16 | $10.13 | $10.13 | 45,300 | — | — |
| 2016-02-12 | $10.06 | $10.06 | 21,700 | — | — |
| 2016-02-11 | $9.84 | $9.84 | 32,800 | — | — |
| 2016-02-10 | $9.85 | $9.85 | 68,500 | — | — |
| 2016-02-09 | $9.78 | $9.78 | 41,200 | — | — |
| 2016-02-08 | $9.89 | $9.89 | 83,900 | — | — |
| 2016-02-05 | $10.07 | $10.07 | 99,300 | — | — |
| 2016-02-04 | $10.29 | $10.29 | 27,500 | — | — |
| 2016-02-03 | $10.41 | $10.41 | 41,800 | — | — |
| 2016-02-02 | $10.53 | $10.53 | 22,800 | — | — |
| 2016-02-01 | $10.71 | $10.71 | 18,800 | — | — |
| 2016-01-29 | $10.86 | $10.86 | 39,100 | — | — |
| 2016-01-28 | $10.52 | $10.52 | 22,400 | — | — |
| 2016-01-27 | $10.62 | $10.62 | 47,200 | — | — |
| 2016-01-26 | $10.70 | $10.70 | 27,600 | — | — |
| 2016-01-25 | $10.81 | $10.81 | 23,200 | — | — |
| 2016-01-22 | $10.98 | $10.98 | 27,600 | — | — |
| 2016-01-21 | $10.70 | $10.70 | 38,800 | — | — |
| 2016-01-20 | $10.74 | $10.74 | 58,700 | — | — |
| 2016-01-19 | $10.37 | $10.37 | 82,200 | — | — |
| 2016-01-15 | $10.48 | $10.48 | 120,000 | — | — |
| 2016-01-14 | $10.91 | $10.91 | 79,000 | — | — |
| 2016-01-13 | $11.09 | $11.09 | 78,700 | — | — |
| 2016-01-12 | $11.64 | $11.64 | 93,100 | — | — |
| 2016-01-11 | $11.96 | $11.96 | 98,300 | — | — |
| 2016-01-08 | $12.38 | $12.38 | 38,300 | — | — |
| 2016-01-07 | $12.40 | $12.40 | 80,200 | — | — |
| 2016-01-06 | $12.73 | $12.73 | 46,100 | — | — |
| 2016-01-05 | $12.76 | $12.76 | 40,200 | — | — |
| 2016-01-04 | $12.80 | $12.80 | 68,100 | — | — |