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
- 1984-07-17 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 | $16.46 | $16.46 | 259,800 | — | — |
| 2016-12-29 | $16.57 | $16.57 | 174,000 | — | — |
| 2016-12-28 | $16.61 | $16.61 | 320,400 | — | — |
| 2016-12-27 | $16.62 | $16.62 | 214,800 | — | — |
| 2016-12-23 | $16.65 | $16.65 | 405,600 | — | — |
| 2016-12-22 | $16.63 | $16.63 | 299,400 | — | — |
| 2016-12-21 | $16.99 | $16.99 | 253,800 | — | — |
| 2016-12-20 | $16.90 | $16.90 | 342,600 | — | — |
| 2016-12-19 | $16.79 | $16.79 | 342,000 | — | — |
| 2016-12-16 | $16.67 | $16.67 | 1,265,400 | — | — |
| 2016-12-15 | $16.63 | $16.63 | 351,000 | — | — |
| 2016-12-14 | $16.39 | $16.39 | 393,600 | — | — |
| 2016-12-13 | $16.51 | $16.51 | 390,600 | — | — |
| 2016-12-12 | $16.57 | $16.57 | 489,600 | — | — |
| 2016-12-09 | $16.39 | $16.39 | 395,400 | — | — |
| 2016-12-08 | $16.60 | $16.60 | 537,600 | — | — |
| 2016-12-07 | $16.65 | $16.65 | 454,200 | — | — |
| 2016-12-06 | $16.48 | $16.48 | 481,200 | — | — |
| 2016-12-05 | $16.71 | $16.71 | 680,400 | — | — |
| 2016-12-02 | $16.57 | $16.57 | 816,000 | — | — |
| 2016-12-01 | $16.31 | $16.31 | 659,400 | — | — |
| 2016-11-30 | $16.28 | $16.28 | 1,448,400 | — | — |
| 2016-11-29 | $15.46 | $15.46 | 1,004,400 | — | — |
| 2016-11-28 | $14.89 | $14.89 | 924,000 | — | — |
| 2016-11-25 | $14.86 | $14.86 | 126,000 | — | — |
| 2016-11-23 | $14.89 | $14.89 | 325,800 | — | — |
| 2016-11-22 | $14.76 | $14.76 | 390,000 | — | — |
| 2016-11-21 | $14.72 | $14.72 | 348,600 | — | — |
| 2016-11-18 | $14.45 | $14.45 | 527,400 | — | — |
| 2016-11-17 | $14.44 | $14.43 | 622,800 | — | — |
| 2016-11-16 | $14.34 | $14.34 | 485,400 | — | — |
| 2016-11-15 | $14.24 | $14.24 | 364,800 | — | — |
| 2016-11-14 | $13.92 | $13.92 | 576,000 | — | — |
| 2016-11-11 | $13.91 | $13.91 | 625,200 | — | — |
| 2016-11-10 | $13.85 | $13.85 | 629,400 | — | — |
| 2016-11-09 | $13.75 | $13.75 | 618,600 | — | — |
| 2016-11-08 | $13.44 | $13.44 | 347,400 | — | — |
| 2016-11-07 | $13.47 | $13.47 | 373,200 | — | — |
| 2016-11-04 | $13.37 | $13.37 | 565,200 | — | — |
| 2016-11-03 | $13.44 | $13.44 | 408,000 | — | — |
| 2016-11-02 | $13.45 | $13.45 | 918,000 | — | — |
| 2016-11-01 | $13.17 | $13.17 | 702,000 | — | — |
| 2016-10-31 | $13.17 | $13.17 | 688,800 | — | — |
| 2016-10-28 | $13.17 | $13.17 | 324,000 | — | — |
| 2016-10-27 | $13.34 | $13.34 | 345,000 | — | — |
| 2016-10-26 | $13.40 | $13.40 | 1,000,200 | — | — |
| 2016-10-25 | $13.40 | $13.40 | 321,600 | — | — |
| 2016-10-24 | $13.50 | $13.50 | 932,400 | — | — |
| 2016-10-21 | $13.32 | $13.32 | 279,000 | — | — |
| 2016-10-20 | $13.38 | $13.38 | 354,000 | — | — |
| 2016-10-19 | $13.48 | $13.48 | 655,200 | — | — |
| 2016-10-18 | $13.58 | $13.58 | 357,000 | — | — |
| 2016-10-17 | $13.61 | $13.61 | 498,600 | — | — |
| 2016-10-14 | $13.72 | $13.72 | 491,400 | — | — |
| 2016-10-13 | $13.65 | $13.65 | 576,000 | — | — |
| 2016-10-12 | $13.97 | $13.97 | 453,600 | — | — |
| 2016-10-11 | $13.97 | $13.97 | 339,000 | — | — |
| 2016-10-10 | $14.34 | $14.34 | 766,800 | — | — |
| 2016-10-07 | $14.12 | $14.12 | 229,800 | — | — |
| 2016-10-06 | $14.34 | $14.34 | 720,000 | — | — |
| 2016-10-05 | $14.20 | $14.20 | 1,005,000 | — | — |
| 2016-10-04 | $14.23 | $14.23 | 948,600 | — | — |
| 2016-10-03 | $14.13 | $14.13 | 362,400 | — | — |
| 2016-09-30 | $14.13 | $14.13 | 690,000 | — | — |
| 2016-09-29 | $14.03 | $14.03 | 804,600 | — | — |
| 2016-09-28 | $14.13 | $14.13 | 968,400 | — | — |
| 2016-09-27 | $13.73 | $13.73 | 475,800 | — | — |
| 2016-09-26 | $13.80 | $13.80 | 852,600 | — | — |
| 2016-09-23 | $13.81 | $13.81 | 538,800 | — | — |
| 2016-09-22 | $14.09 | $14.09 | 640,800 | — | — |
| 2016-09-21 | $14.01 | $14.01 | 717,000 | — | — |
| 2016-09-20 | $13.86 | $13.86 | 574,800 | — | — |
| 2016-09-19 | $13.97 | $13.97 | 797,400 | — | — |
| 2016-09-16 | $14.03 | $14.03 | 1,505,400 | — | — |
| 2016-09-15 | $14.23 | $14.23 | 1,381,200 | — | — |
| 2016-09-14 | $13.99 | $13.99 | 683,400 | — | — |
| 2016-09-13 | $13.89 | $13.89 | 898,800 | — | — |
| 2016-09-12 | $14.46 | $14.46 | 934,200 | — | — |
| 2016-09-09 | $13.81 | $13.81 | 466,200 | — | — |
| 2016-09-08 | $14.20 | $14.20 | 827,400 | — | — |
| 2016-09-07 | $14.06 | $14.06 | 538,800 | — | — |
| 2016-09-06 | $14.05 | $14.05 | 471,000 | — | — |
| 2016-09-02 | $14.09 | $14.09 | 1,351,200 | — | — |
| 2016-09-01 | $13.63 | $13.63 | 864,000 | — | — |
| 2016-08-31 | $13.41 | $13.41 | 1,485,600 | — | — |
| 2016-08-30 | $13.59 | $13.59 | 562,200 | — | — |
| 2016-08-29 | $13.51 | $13.51 | 1,090,200 | — | — |
| 2016-08-26 | $13.70 | $13.70 | 1,451,400 | — | — |
| 2016-08-25 | $13.27 | $13.27 | 2,620,800 | — | — |
| 2016-08-24 | $12.34 | $12.34 | 952,200 | — | — |
| 2016-08-23 | $12.39 | $12.39 | 409,800 | — | — |
| 2016-08-22 | $12.17 | $12.17 | 745,200 | — | — |
| 2016-08-19 | $12.18 | $12.18 | 471,600 | — | — |
| 2016-08-18 | $12.10 | $12.10 | 366,000 | — | — |
| 2016-08-17 | $12.03 | $12.03 | 1,483,200 | — | — |
| 2016-08-16 | $11.71 | $11.71 | 1,407,000 | — | — |
| 2016-08-15 | $11.55 | $11.55 | 387,600 | — | — |
| 2016-08-12 | $11.41 | $11.41 | 560,400 | — | — |
| 2016-08-11 | $11.31 | $11.31 | 527,400 | — | — |
| 2016-08-10 | $11.23 | $11.23 | 529,800 | — | — |
| 2016-08-09 | $11.24 | $11.24 | 474,600 | — | — |
| 2016-08-08 | $11.44 | $11.44 | 729,600 | — | — |
| 2016-08-05 | $11.32 | $11.32 | 452,400 | — | — |
| 2016-08-04 | $10.99 | $10.99 | 359,400 | — | — |
| 2016-08-03 | $11.02 | $11.02 | 489,600 | — | — |
| 2016-08-02 | $10.84 | $10.84 | 478,800 | — | — |
| 2016-08-01 | $10.85 | $10.85 | 438,600 | — | — |
| 2016-07-29 | $10.97 | $10.97 | 465,000 | — | — |
| 2016-07-28 | $10.81 | $10.81 | 437,400 | — | — |
| 2016-07-27 | $10.86 | $10.86 | 556,200 | — | — |
| 2016-07-26 | $10.80 | $10.80 | 444,600 | — | — |
| 2016-07-25 | $10.66 | $10.66 | 692,400 | — | — |
| 2016-07-22 | $10.69 | $10.69 | 150,000 | — | — |
| 2016-07-21 | $10.63 | $10.63 | 444,600 | — | — |
| 2016-07-20 | $10.61 | $10.61 | 660,000 | — | — |
| 2016-07-19 | $10.55 | $10.55 | 388,200 | — | — |
| 2016-07-18 | $10.38 | $10.38 | 364,800 | — | — |
| 2016-07-15 | $10.34 | $10.34 | 188,400 | — | — |
| 2016-07-14 | $10.35 | $10.35 | 308,400 | — | — |
| 2016-07-13 | $10.43 | $10.43 | 402,600 | — | — |
| 2016-07-12 | $10.38 | $10.38 | 390,600 | — | — |
| 2016-07-11 | $10.26 | $10.26 | 241,800 | — | — |
| 2016-07-08 | $10.24 | $10.24 | 425,400 | — | — |
| 2016-07-07 | $9.95 | $9.95 | 531,000 | — | — |
| 2016-07-06 | $10.13 | $10.13 | 728,400 | — | — |
| 2016-07-05 | $10.10 | $10.10 | 706,800 | — | — |
| 2016-07-01 | $10.20 | $10.20 | 478,200 | — | — |
| 2016-06-30 | $9.97 | $9.97 | 390,000 | — | — |
| 2016-06-29 | $9.74 | $9.74 | 546,600 | — | — |
| 2016-06-28 | $9.43 | $9.43 | 430,800 | — | — |
| 2016-06-27 | $9.26 | $9.26 | 551,400 | — | — |
| 2016-06-24 | $9.60 | $9.60 | 902,400 | — | — |
| 2016-06-23 | $9.91 | $9.91 | 450,600 | — | — |
| 2016-06-22 | $9.67 | $9.67 | 407,400 | — | — |
| 2016-06-21 | $9.72 | $9.72 | 324,600 | — | — |
| 2016-06-20 | $9.84 | $9.84 | 629,400 | — | — |
| 2016-06-17 | $9.78 | $9.78 | 604,800 | — | — |
| 2016-06-16 | $9.90 | $9.90 | 381,000 | — | — |
| 2016-06-15 | $9.84 | $9.84 | 481,200 | — | — |
| 2016-06-14 | $9.86 | $9.86 | 496,200 | — | — |
| 2016-06-13 | $9.83 | $9.83 | 674,400 | — | — |
| 2016-06-10 | $9.87 | $9.87 | 344,400 | — | — |
| 2016-06-09 | $9.95 | $9.95 | 481,800 | — | — |
| 2016-06-08 | $10.01 | $10.01 | 474,600 | — | — |
| 2016-06-07 | $10.02 | $10.02 | 556,200 | — | — |
| 2016-06-06 | $10.03 | $10.03 | 579,600 | — | — |
| 2016-06-03 | $9.85 | $9.85 | 611,400 | — | — |
| 2016-06-02 | $9.83 | $9.83 | 535,800 | — | — |
| 2016-06-01 | $9.99 | $9.99 | 619,800 | — | — |
| 2016-05-31 | $9.74 | $9.74 | 933,000 | — | — |
| 2016-05-27 | $9.72 | $9.72 | 600,600 | — | — |
| 2016-05-26 | $9.82 | $9.82 | 495,600 | — | — |
| 2016-05-25 | $9.82 | $9.82 | 387,000 | — | — |
| 2016-05-24 | $9.60 | $9.60 | 493,800 | — | — |
| 2016-05-23 | $9.24 | $9.24 | 322,800 | — | — |
| 2016-05-20 | $9.19 | $9.19 | 319,200 | — | — |
| 2016-05-19 | $8.91 | $8.91 | 553,800 | — | — |
| 2016-05-18 | $8.81 | $8.81 | 418,800 | — | — |
| 2016-05-17 | $8.68 | $8.68 | 283,200 | — | — |
| 2016-05-16 | $8.69 | $8.69 | 354,000 | — | — |
| 2016-05-13 | $8.60 | $8.60 | 252,000 | — | — |
| 2016-05-12 | $8.72 | $8.72 | 424,800 | — | — |
| 2016-05-11 | $8.77 | $8.77 | 341,400 | — | — |
| 2016-05-10 | $8.73 | $8.73 | 322,800 | — | — |
| 2016-05-09 | $8.62 | $8.62 | 494,400 | — | — |
| 2016-05-06 | $8.75 | $8.75 | 440,400 | — | — |
| 2016-05-05 | $8.67 | $8.67 | 534,000 | — | — |
| 2016-05-04 | $8.67 | $8.67 | 301,200 | — | — |
| 2016-05-03 | $8.77 | $8.77 | 299,400 | — | — |
| 2016-05-02 | $9.03 | $9.03 | 652,200 | — | — |
| 2016-04-29 | $9.06 | $9.06 | 408,600 | — | — |
| 2016-04-28 | $9.12 | $9.12 | 775,200 | — | — |
| 2016-04-27 | $9.19 | $9.19 | 368,400 | — | — |
| 2016-04-26 | $9.16 | $9.16 | 429,000 | — | — |
| 2016-04-25 | $8.97 | $8.97 | 687,000 | — | — |
| 2016-04-22 | $9.22 | $9.22 | 380,400 | — | — |
| 2016-04-21 | $9.15 | $9.15 | 419,400 | — | — |
| 2016-04-20 | $9.22 | $9.22 | 454,800 | — | — |
| 2016-04-19 | $9.26 | $9.26 | 445,800 | — | — |
| 2016-04-18 | $9.23 | $9.23 | 577,800 | — | — |
| 2016-04-15 | $9.01 | $9.01 | 826,800 | — | — |
| 2016-04-14 | $9.05 | $9.05 | 772,800 | — | — |
| 2016-04-13 | $9.04 | $9.04 | 417,000 | — | — |
| 2016-04-12 | $8.91 | $8.91 | 479,400 | — | — |
| 2016-04-11 | $8.82 | $8.82 | 700,200 | — | — |
| 2016-04-08 | $8.82 | $8.82 | 448,800 | — | — |
| 2016-04-07 | $8.61 | $8.61 | 1,039,800 | — | — |
| 2016-04-06 | $8.71 | $8.71 | 418,800 | — | — |
| 2016-04-05 | $8.53 | $8.53 | 772,800 | — | — |
| 2016-04-04 | $8.72 | $8.72 | 674,400 | — | — |
| 2016-04-01 | $9.23 | $9.23 | 409,800 | — | — |
| 2016-03-31 | $9.25 | $9.25 | 724,200 | — | — |
| 2016-03-30 | $9.29 | $9.29 | 912,600 | — | — |
| 2016-03-29 | $9.17 | $9.17 | 672,000 | — | — |
| 2016-03-28 | $9.08 | $9.08 | 647,400 | — | — |
| 2016-03-24 | $8.93 | $8.93 | 697,200 | — | — |
| 2016-03-23 | $8.81 | $8.81 | 1,048,800 | — | — |
| 2016-03-22 | $9.53 | $9.53 | 762,600 | — | — |
| 2016-03-21 | $9.46 | $9.46 | 637,800 | — | — |
| 2016-03-18 | $9.63 | $9.63 | 879,600 | — | — |
| 2016-03-17 | $9.51 | $9.51 | 789,000 | — | — |
| 2016-03-16 | $9.37 | $9.37 | 882,600 | — | — |
| 2016-03-15 | $9.15 | $9.15 | 660,000 | — | — |
| 2016-03-14 | $9.39 | $9.39 | 751,200 | — | — |
| 2016-03-11 | $9.35 | $9.35 | 500,400 | — | — |
| 2016-03-10 | $8.92 | $8.92 | 813,600 | — | — |
| 2016-03-09 | $8.91 | $8.91 | 655,800 | — | — |
| 2016-03-08 | $8.92 | $8.92 | 916,200 | — | — |
| 2016-03-07 | $9.27 | $9.27 | 652,200 | — | — |
| 2016-03-04 | $9.00 | $9.00 | 973,800 | — | — |
| 2016-03-03 | $8.79 | $8.79 | 670,200 | — | — |
| 2016-03-02 | $8.46 | $8.46 | 1,139,400 | — | — |
| 2016-03-01 | $8.33 | $8.33 | 1,204,200 | — | — |
| 2016-02-29 | $8.42 | $8.42 | 1,314,000 | — | — |
| 2016-02-26 | $8.44 | $8.44 | 661,200 | — | — |
| 2016-02-25 | $8.44 | $8.44 | 384,000 | — | — |
| 2016-02-24 | $8.46 | $8.46 | 612,000 | — | — |
| 2016-02-23 | $8.24 | $8.24 | 597,600 | — | — |
| 2016-02-22 | $8.49 | $8.49 | 858,600 | — | — |
| 2016-02-19 | $8.49 | $8.49 | 582,600 | — | — |
| 2016-02-18 | $8.25 | $8.25 | 715,800 | — | — |
| 2016-02-17 | $8.42 | $8.42 | 552,000 | — | — |
| 2016-02-16 | $8.30 | $8.30 | 552,600 | — | — |
| 2016-02-12 | $8.22 | $8.22 | 430,800 | — | — |
| 2016-02-11 | $8.06 | $8.06 | 825,600 | — | — |
| 2016-02-10 | $8.27 | $8.27 | 429,600 | — | — |
| 2016-02-09 | $8.27 | $8.27 | 688,200 | — | — |
| 2016-02-08 | $8.40 | $8.40 | 625,200 | — | — |
| 2016-02-05 | $8.33 | $8.33 | 522,000 | — | — |
| 2016-02-04 | $8.70 | $8.70 | 625,800 | — | — |
| 2016-02-03 | $8.67 | $8.67 | 892,800 | — | — |
| 2016-02-02 | $8.43 | $8.43 | 752,400 | — | — |
| 2016-02-01 | $8.55 | $8.55 | 564,600 | — | — |
| 2016-01-29 | $8.91 | $8.91 | 536,400 | — | — |
| 2016-01-28 | $8.44 | $8.44 | 718,800 | — | — |
| 2016-01-27 | $8.14 | $8.14 | 983,400 | — | — |
| 2016-01-26 | $8.25 | $8.25 | 969,000 | — | — |
| 2016-01-25 | $7.97 | $7.97 | 672,600 | — | — |
| 2016-01-22 | $8.19 | $8.19 | 634,800 | — | — |
| 2016-01-21 | $7.98 | $7.97 | 910,800 | — | — |
| 2016-01-20 | $7.84 | $7.84 | 852,600 | — | — |
| 2016-01-19 | $7.73 | $7.73 | 696,000 | — | — |
| 2016-01-15 | $7.92 | $7.92 | 711,000 | — | — |
| 2016-01-14 | $7.94 | $7.94 | 757,200 | — | — |
| 2016-01-13 | $7.91 | $7.91 | 942,000 | — | — |
| 2016-01-12 | $8.23 | $8.23 | 766,200 | — | — |
| 2016-01-11 | $8.37 | $8.37 | 622,800 | — | — |
| 2016-01-08 | $8.35 | $8.35 | 859,200 | — | — |
| 2016-01-07 | $8.73 | $8.73 | 777,000 | — | — |
| 2016-01-06 | $8.85 | $8.85 | 652,200 | — | — |
| 2016-01-05 | $9.11 | $9.11 | 495,000 | — | — |
| 2016-01-04 | $9.13 | $9.13 | 1,228,200 | — | — |