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
- 1972-06-01 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 | $14.95 | $17.41 | 550,900 | — | — |
| 2016-12-29 | $15.10 | $17.59 | 451,300 | — | — |
| 2016-12-28 | $15.15 | $17.64 | 538,100 | — | — |
| 2016-12-27 | $15.65 | $18.23 | 339,600 | — | — |
| 2016-12-23 | $15.70 | $18.29 | 292,300 | — | — |
| 2016-12-22 | $15.35 | $17.88 | 511,900 | — | — |
| 2016-12-21 | $15.80 | $18.40 | 476,800 | — | — |
| 2016-12-20 | $16.00 | $18.63 | 695,200 | — | — |
| 2016-12-19 | $16.40 | $19.10 | 1,149,700 | — | — |
| 2016-12-16 | $15.20 | $17.70 | 668,000 | — | — |
| 2016-12-15 | $15.60 | $18.17 | 456,600 | — | — |
| 2016-12-14 | $15.45 | $17.99 | 580,300 | — | — |
| 2016-12-13 | $15.55 | $18.11 | 1,430,900 | — | — |
| 2016-12-12 | $15.65 | $18.23 | 569,000 | — | — |
| 2016-12-09 | $15.90 | $18.52 | 682,000 | — | — |
| 2016-12-08 | $16.10 | $18.75 | 1,132,900 | — | — |
| 2016-12-07 | $15.45 | $17.99 | 1,037,500 | — | — |
| 2016-12-06 | $15.10 | $17.59 | 1,799,500 | — | — |
| 2016-12-05 | $14.70 | $17.12 | 886,000 | — | — |
| 2016-12-02 | $14.60 | $17.00 | 627,500 | — | — |
| 2016-12-01 | $14.55 | $16.95 | 986,900 | — | — |
| 2016-11-30 | $14.85 | $17.30 | 936,500 | — | — |
| 2016-11-29 | $14.80 | $17.24 | 605,500 | — | — |
| 2016-11-28 | $14.85 | $17.30 | 912,200 | — | — |
| 2016-11-25 | $15.00 | $17.47 | 446,400 | — | — |
| 2016-11-23 | $14.60 | $17.00 | 903,500 | — | — |
| 2016-11-22 | $14.70 | $17.12 | 1,546,800 | — | — |
| 2016-11-21 | $13.70 | $15.96 | 650,500 | — | — |
| 2016-11-18 | $14.00 | $16.31 | 1,361,900 | — | — |
| 2016-11-17 | $13.85 | $16.13 | 1,962,600 | — | — |
| 2016-11-16 | $13.10 | $15.26 | 1,647,900 | — | — |
| 2016-11-15 | $12.75 | $14.85 | 581,700 | — | — |
| 2016-11-14 | $12.85 | $14.97 | 1,148,300 | — | — |
| 2016-11-11 | $12.80 | $14.91 | 1,650,900 | — | — |
| 2016-11-10 | $11.95 | $13.92 | 1,762,700 | — | — |
| 2016-11-09 | $11.30 | $13.16 | 1,549,100 | — | — |
| 2016-11-08 | $10.50 | $12.23 | 297,300 | — | — |
| 2016-11-07 | $10.40 | $12.11 | 610,200 | — | — |
| 2016-11-04 | $10.35 | $12.05 | 471,900 | — | — |
| 2016-11-03 | $10.10 | $11.76 | 380,200 | — | — |
| 2016-11-02 | $10.15 | $11.82 | 399,000 | — | — |
| 2016-11-01 | $10.20 | $11.88 | 1,116,200 | — | — |
| 2016-10-31 | $10.45 | $12.17 | 894,400 | — | — |
| 2016-10-28 | $10.50 | $12.23 | 682,900 | — | — |
| 2016-10-27 | $10.40 | $12.11 | 1,414,800 | — | — |
| 2016-10-26 | $10.74 | $12.51 | 4,017,200 | — | — |
| 2016-10-25 | $8.95 | $10.42 | 1,096,000 | — | — |
| 2016-10-24 | $9.60 | $11.18 | 1,117,600 | — | — |
| 2016-10-21 | $10.20 | $11.88 | 774,400 | — | — |
| 2016-10-20 | $10.05 | $11.70 | 512,500 | — | — |
| 2016-10-19 | $10.15 | $11.82 | 485,500 | — | — |
| 2016-10-18 | $10.15 | $11.82 | 515,800 | — | — |
| 2016-10-17 | $10.00 | $11.65 | 465,000 | — | — |
| 2016-10-14 | $9.81 | $11.43 | 544,300 | — | — |
| 2016-10-13 | $9.81 | $11.43 | 424,500 | — | — |
| 2016-10-12 | $9.78 | $11.39 | 289,600 | — | — |
| 2016-10-11 | $9.77 | $11.38 | 456,500 | — | — |
| 2016-10-10 | $9.99 | $11.64 | 290,400 | — | — |
| 2016-10-07 | $9.86 | $11.48 | 295,000 | — | — |
| 2016-10-06 | $10.06 | $11.72 | 363,600 | — | — |
| 2016-10-05 | $9.98 | $11.62 | 470,700 | — | — |
| 2016-10-04 | $9.82 | $11.44 | 497,700 | — | — |
| 2016-10-03 | $9.77 | $11.38 | 398,700 | — | — |
| 2016-09-30 | $9.74 | $11.34 | 657,100 | — | — |
| 2016-09-29 | $9.56 | $11.13 | 621,400 | — | — |
| 2016-09-28 | $9.54 | $11.11 | 390,400 | — | — |
| 2016-09-27 | $9.28 | $10.81 | 814,600 | — | — |
| 2016-09-26 | $9.32 | $10.85 | 384,000 | — | — |
| 2016-09-23 | $9.45 | $11.01 | 568,500 | — | — |
| 2016-09-22 | $9.41 | $10.96 | 402,900 | — | — |
| 2016-09-21 | $9.19 | $10.70 | 459,000 | — | — |
| 2016-09-20 | $9.16 | $10.67 | 405,300 | — | — |
| 2016-09-19 | $9.16 | $10.67 | 424,400 | — | — |
| 2016-09-16 | $9.04 | $10.53 | 689,300 | — | — |
| 2016-09-15 | $9.21 | $10.73 | 328,900 | — | — |
| 2016-09-14 | $9.24 | $10.76 | 426,400 | — | — |
| 2016-09-13 | $9.38 | $10.92 | 618,300 | — | — |
| 2016-09-12 | $9.79 | $11.40 | 693,000 | — | — |
| 2016-09-09 | $9.62 | $11.20 | 1,536,400 | — | — |
| 2016-09-08 | $10.10 | $11.76 | 1,081,600 | — | — |
| 2016-09-07 | $10.22 | $11.90 | 577,600 | — | — |
| 2016-09-06 | $10.30 | $12.00 | 363,300 | — | — |
| 2016-09-02 | $10.24 | $11.93 | 413,200 | — | — |
| 2016-09-01 | $10.09 | $11.75 | 369,100 | — | — |
| 2016-08-31 | $10.10 | $11.76 | 600,900 | — | — |
| 2016-08-30 | $10.12 | $11.79 | 378,100 | — | — |
| 2016-08-29 | $10.20 | $11.88 | 467,500 | — | — |
| 2016-08-26 | $10.18 | $11.86 | 443,100 | — | — |
| 2016-08-25 | $10.25 | $11.94 | 524,000 | — | — |
| 2016-08-24 | $10.17 | $11.84 | 632,400 | — | — |
| 2016-08-23 | $10.41 | $12.12 | 842,700 | — | — |
| 2016-08-22 | $10.39 | $12.10 | 861,300 | — | — |
| 2016-08-19 | $10.39 | $12.10 | 549,800 | — | — |
| 2016-08-18 | $10.48 | $12.21 | 606,400 | — | — |
| 2016-08-17 | $10.40 | $12.11 | 653,000 | — | — |
| 2016-08-16 | $10.50 | $12.23 | 546,000 | — | — |
| 2016-08-15 | $10.61 | $12.36 | 649,300 | — | — |
| 2016-08-12 | $10.55 | $12.29 | 661,300 | — | — |
| 2016-08-11 | $10.45 | $12.17 | 837,400 | — | — |
| 2016-08-10 | $10.17 | $11.84 | 667,900 | — | — |
| 2016-08-09 | $10.20 | $11.88 | 509,100 | — | — |
| 2016-08-08 | $10.16 | $11.83 | 568,300 | — | — |
| 2016-08-05 | $10.23 | $11.91 | 691,100 | — | — |
| 2016-08-04 | $10.00 | $11.65 | 1,665,200 | — | — |
| 2016-08-03 | $10.13 | $11.80 | 680,500 | — | — |
| 2016-08-02 | $9.97 | $11.61 | 726,900 | — | — |
| 2016-08-01 | $9.86 | $11.48 | 655,500 | — | — |
| 2016-07-29 | $9.91 | $11.54 | 797,000 | — | — |
| 2016-07-28 | $9.94 | $11.58 | 2,250,100 | — | — |
| 2016-07-27 | $10.04 | $11.69 | 6,972,400 | — | — |
| 2016-07-26 | $7.95 | $9.26 | 1,495,400 | — | — |
| 2016-07-25 | $7.71 | $8.98 | 575,700 | — | — |
| 2016-07-22 | $7.51 | $8.75 | 585,400 | — | — |
| 2016-07-21 | $7.52 | $8.76 | 520,300 | — | — |
| 2016-07-20 | $7.61 | $8.86 | 443,100 | — | — |
| 2016-07-19 | $7.35 | $8.56 | 608,100 | — | — |
| 2016-07-18 | $7.73 | $9.00 | 409,900 | — | — |
| 2016-07-15 | $7.76 | $9.04 | 447,000 | — | — |
| 2016-07-14 | $7.84 | $9.13 | 872,000 | — | — |
| 2016-07-13 | $7.84 | $9.13 | 835,500 | — | — |
| 2016-07-12 | $7.74 | $9.01 | 839,700 | — | — |
| 2016-07-11 | $7.37 | $8.58 | 647,600 | — | — |
| 2016-07-08 | $7.27 | $8.47 | 578,500 | — | — |
| 2016-07-07 | $7.08 | $8.25 | 892,200 | — | — |
| 2016-07-06 | $6.89 | $8.02 | 493,000 | — | — |
| 2016-07-05 | $6.99 | $8.14 | 492,200 | — | — |
| 2016-07-01 | $7.15 | $8.33 | 808,300 | — | — |
| 2016-06-30 | $7.28 | $8.48 | 637,900 | — | — |
| 2016-06-29 | $7.06 | $8.22 | 1,232,200 | — | — |
| 2016-06-28 | $6.77 | $7.88 | 1,093,900 | — | — |
| 2016-06-27 | $6.83 | $7.95 | 1,286,000 | — | — |
| 2016-06-24 | $7.42 | $8.64 | 2,070,900 | — | — |
| 2016-06-23 | $8.26 | $9.62 | 676,400 | — | — |
| 2016-06-22 | $8.30 | $9.67 | 2,692,500 | — | — |
| 2016-06-21 | $7.50 | $8.74 | 370,200 | — | — |
| 2016-06-20 | $7.66 | $8.92 | 621,200 | — | — |
| 2016-06-17 | $7.54 | $8.78 | 693,800 | — | — |
| 2016-06-16 | $7.46 | $8.69 | 612,100 | — | — |
| 2016-06-15 | $7.67 | $8.93 | 357,300 | — | — |
| 2016-06-14 | $7.77 | $9.05 | 506,700 | — | — |
| 2016-06-13 | $8.04 | $9.36 | 579,200 | — | — |
| 2016-06-10 | $8.09 | $9.42 | 571,900 | — | — |
| 2016-06-09 | $8.25 | $9.61 | 425,800 | — | — |
| 2016-06-08 | $8.33 | $9.70 | 512,300 | — | — |
| 2016-06-07 | $8.46 | $9.85 | 362,300 | — | — |
| 2016-06-06 | $8.47 | $9.86 | 658,600 | — | — |
| 2016-06-03 | $8.37 | $9.75 | 747,500 | — | — |
| 2016-06-02 | $8.40 | $9.78 | 860,800 | — | — |
| 2016-06-01 | $8.35 | $9.73 | 542,200 | — | — |
| 2016-05-31 | $8.44 | $9.83 | 1,098,500 | — | — |
| 2016-05-27 | $8.02 | $9.34 | 651,600 | — | — |
| 2016-05-26 | $7.82 | $9.11 | 856,800 | — | — |
| 2016-05-25 | $7.90 | $9.20 | 1,019,100 | — | — |
| 2016-05-24 | $7.55 | $8.79 | 559,600 | — | — |
| 2016-05-23 | $7.33 | $8.54 | 564,600 | — | — |
| 2016-05-20 | $7.40 | $8.62 | 560,600 | — | — |
| 2016-05-19 | $7.24 | $8.43 | 582,200 | — | — |
| 2016-05-18 | $7.45 | $8.68 | 626,400 | — | — |
| 2016-05-17 | $7.52 | $8.76 | 808,700 | — | — |
| 2016-05-16 | $7.45 | $8.68 | 548,800 | — | — |
| 2016-05-13 | $7.37 | $8.58 | 497,700 | — | — |
| 2016-05-12 | $7.40 | $8.62 | 709,200 | — | — |
| 2016-05-11 | $7.32 | $8.53 | 491,300 | — | — |
| 2016-05-10 | $7.38 | $8.60 | 437,600 | — | — |
| 2016-05-09 | $7.39 | $8.61 | 443,300 | — | — |
| 2016-05-06 | $7.40 | $8.62 | 709,600 | — | — |
| 2016-05-05 | $7.52 | $8.76 | 613,500 | — | — |
| 2016-05-04 | $7.56 | $8.80 | 722,000 | — | — |
| 2016-05-03 | $7.75 | $9.03 | 871,200 | — | — |
| 2016-05-02 | $7.77 | $9.05 | 953,900 | — | — |
| 2016-04-29 | $7.71 | $8.98 | 2,231,400 | — | — |
| 2016-04-28 | $7.91 | $9.21 | 749,600 | — | — |
| 2016-04-27 | $7.98 | $9.29 | 985,400 | — | — |
| 2016-04-26 | $8.20 | $9.55 | 1,233,100 | — | — |
| 2016-04-25 | $7.90 | $9.20 | 1,000,600 | — | — |
| 2016-04-22 | $8.17 | $9.52 | 3,078,600 | — | — |
| 2016-04-21 | $7.66 | $8.92 | 974,200 | — | — |
| 2016-04-20 | $7.61 | $8.86 | 1,059,600 | — | — |
| 2016-04-19 | $7.48 | $8.71 | 930,800 | — | — |
| 2016-04-18 | $7.43 | $8.65 | 428,900 | — | — |
| 2016-04-15 | $7.54 | $8.78 | 666,500 | — | — |
| 2016-04-14 | $7.38 | $8.60 | 904,800 | — | — |
| 2016-04-13 | $7.49 | $8.72 | 1,177,500 | — | — |
| 2016-04-12 | $7.24 | $8.43 | 643,000 | — | — |
| 2016-04-11 | $7.17 | $8.35 | 407,700 | — | — |
| 2016-04-08 | $7.20 | $8.39 | 550,200 | — | — |
| 2016-04-07 | $7.20 | $8.39 | 611,800 | — | — |
| 2016-04-06 | $7.45 | $8.68 | 567,000 | — | — |
| 2016-04-05 | $7.25 | $8.44 | 909,400 | — | — |
| 2016-04-04 | $7.49 | $8.72 | 877,700 | — | — |
| 2016-04-01 | $7.58 | $8.83 | 636,000 | — | — |
| 2016-03-31 | $7.70 | $8.97 | 704,200 | — | — |
| 2016-03-30 | $7.96 | $9.27 | 2,030,700 | — | — |
| 2016-03-29 | $7.93 | $9.24 | 2,533,200 | — | — |
| 2016-03-28 | $7.49 | $8.72 | 1,507,600 | — | — |
| 2016-03-24 | $7.79 | $9.07 | 1,000,800 | — | — |
| 2016-03-23 | $7.58 | $8.83 | 895,900 | — | — |
| 2016-03-22 | $7.81 | $9.10 | 2,852,300 | — | — |
| 2016-03-21 | $7.86 | $9.15 | 1,325,400 | — | — |
| 2016-03-18 | $7.85 | $9.14 | 1,978,100 | — | — |
| 2016-03-17 | $7.72 | $8.99 | 1,550,700 | — | — |
| 2016-03-16 | $7.56 | $8.80 | 2,122,800 | — | — |
| 2016-03-15 | $7.31 | $8.51 | 2,100,700 | — | — |
| 2016-03-14 | $7.36 | $8.57 | 2,828,200 | — | — |
| 2016-03-11 | $7.67 | $8.93 | 4,683,700 | — | — |
| 2016-03-10 | $7.58 | $8.83 | 11,250,800 | — | — |
| 2016-03-09 | $7.97 | $9.28 | 10,475,700 | — | — |
| 2016-03-08 | $11.03 | $12.85 | 276,200 | — | — |
| 2016-03-07 | $11.97 | $13.94 | 291,500 | — | — |
| 2016-03-04 | $11.58 | $13.49 | 401,400 | — | — |
| 2016-03-03 | $11.84 | $13.79 | 453,200 | — | — |
| 2016-03-02 | $11.37 | $13.24 | 318,000 | — | — |
| 2016-03-01 | $11.25 | $13.10 | 349,900 | — | — |
| 2016-02-29 | $10.77 | $12.54 | 365,700 | — | — |
| 2016-02-26 | $10.89 | $12.68 | 203,400 | — | — |
| 2016-02-25 | $10.84 | $12.63 | 181,500 | — | — |
| 2016-02-24 | $10.69 | $12.45 | 233,700 | — | — |
| 2016-02-23 | $10.39 | $12.10 | 228,500 | — | — |
| 2016-02-22 | $10.61 | $12.36 | 300,900 | — | — |
| 2016-02-19 | $10.52 | $12.25 | 188,100 | — | — |
| 2016-02-18 | $10.58 | $12.32 | 270,100 | — | — |
| 2016-02-17 | $10.86 | $12.65 | 332,000 | — | — |
| 2016-02-16 | $10.58 | $12.32 | 293,400 | — | — |
| 2016-02-12 | $10.21 | $11.89 | 319,800 | — | — |
| 2016-02-11 | $10.06 | $11.72 | 291,000 | — | — |
| 2016-02-10 | $10.07 | $11.73 | 546,600 | — | — |
| 2016-02-09 | $9.83 | $11.45 | 363,300 | — | — |
| 2016-02-08 | $9.92 | $11.55 | 573,600 | — | — |
| 2016-02-05 | $10.31 | $12.01 | 531,800 | — | — |
| 2016-02-04 | $10.66 | $12.42 | 507,300 | — | — |
| 2016-02-03 | $10.32 | $12.02 | 528,500 | — | — |
| 2016-02-02 | $10.13 | $11.80 | 540,400 | — | — |
| 2016-02-01 | $10.07 | $11.73 | 1,030,000 | — | — |
| 2016-01-29 | $9.82 | $11.44 | 1,666,700 | — | — |
| 2016-01-28 | $8.91 | $10.38 | 393,500 | — | — |
| 2016-01-27 | $9.04 | $10.53 | 231,500 | — | — |
| 2016-01-26 | $9.39 | $10.94 | 481,100 | — | — |
| 2016-01-25 | $9.04 | $10.53 | 274,200 | — | — |
| 2016-01-22 | $9.53 | $11.10 | 356,800 | — | — |
| 2016-01-21 | $9.35 | $10.89 | 502,300 | — | — |
| 2016-01-20 | $8.87 | $10.33 | 562,200 | — | — |
| 2016-01-19 | $8.58 | $9.99 | 346,800 | — | — |
| 2016-01-15 | $8.83 | $10.28 | 384,200 | — | — |
| 2016-01-14 | $9.15 | $10.66 | 368,300 | — | — |
| 2016-01-13 | $8.87 | $10.33 | 406,300 | — | — |
| 2016-01-12 | $9.61 | $11.19 | 402,100 | — | — |
| 2016-01-11 | $9.58 | $11.16 | 359,200 | — | — |
| 2016-01-08 | $9.76 | $11.37 | 497,500 | — | — |
| 2016-01-07 | $9.88 | $11.51 | 375,300 | — | — |
| 2016-01-06 | $10.44 | $12.16 | 235,300 | — | — |
| 2016-01-05 | $10.86 | $12.65 | 339,200 | — | — |
| 2016-01-04 | $10.68 | $12.44 | 393,100 | — | — |