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 | $15.15 | $17.68 | 12,000 | — | — |
| 2016-12-29 | $15.41 | $17.99 | 17,000 | — | — |
| 2016-12-28 | $15.34 | $17.91 | 17,000 | — | — |
| 2016-12-27 | $15.50 | $18.09 | 29,500 | — | — |
| 2016-12-23 | $15.28 | $17.83 | 115,500 | — | — |
| 2016-12-22 | $15.28 | $17.84 | 40,500 | — | — |
| 2016-12-21 | $15.46 | $18.05 | 14,000 | — | — |
| 2016-12-20 | $15.40 | $17.98 | 12,000 | — | — |
| 2016-12-19 | $15.07 | $17.59 | 43,500 | — | — |
| 2016-12-16 | $14.80 | $17.28 | 83,000 | — | — |
| 2016-12-15 | $14.95 | $17.45 | 12,500 | — | — |
| 2016-12-14 | $15.06 | $17.58 | 43,500 | — | — |
| 2016-12-13 | $14.95 | $17.45 | 19,000 | — | — |
| 2016-12-12 | $15.10 | $17.63 | 8,000 | — | — |
| 2016-12-09 | $15.19 | $17.74 | 103,500 | — | — |
| 2016-12-08 | $15.25 | $17.80 | 34,500 | — | — |
| 2016-12-07 | $15.06 | $17.58 | 27,500 | — | — |
| 2016-12-06 | $15.20 | $17.74 | 28,500 | — | — |
| 2016-12-05 | $15.17 | $17.71 | 36,000 | — | — |
| 2016-12-02 | $14.71 | $17.18 | 46,500 | — | — |
| 2016-12-01 | $14.59 | $17.04 | 43,500 | — | — |
| 2016-11-30 | $14.51 | $16.94 | 17,000 | — | — |
| 2016-11-29 | $14.57 | $17.01 | 77,000 | — | — |
| 2016-11-28 | $14.61 | $17.06 | 35,500 | — | — |
| 2016-11-25 | $15.14 | $17.67 | 36,000 | — | — |
| 2016-11-23 | $14.90 | $17.39 | 22,000 | — | — |
| 2016-11-22 | $14.60 | $17.04 | 57,000 | — | — |
| 2016-11-21 | $14.49 | $16.89 | 88,500 | — | — |
| 2016-11-18 | $14.33 | $16.69 | 17,000 | — | — |
| 2016-11-17 | $14.33 | $16.70 | 52,500 | — | — |
| 2016-11-16 | $14.04 | $16.36 | 56,500 | — | — |
| 2016-11-15 | $13.96 | $16.26 | 48,500 | — | — |
| 2016-11-14 | $13.96 | $16.27 | 54,000 | — | — |
| 2016-11-11 | $13.75 | $16.02 | 89,500 | — | — |
| 2016-11-10 | $13.56 | $15.80 | 61,500 | — | — |
| 2016-11-09 | $13.64 | $15.90 | 63,000 | — | — |
| 2016-11-08 | $13.20 | $15.38 | 14,000 | — | — |
| 2016-11-07 | $13.10 | $15.27 | 37,500 | — | — |
| 2016-11-04 | $13.09 | $15.25 | 21,000 | — | — |
| 2016-11-03 | $13.27 | $15.46 | 18,500 | — | — |
| 2016-11-02 | $13.11 | $15.28 | 11,500 | — | — |
| 2016-11-01 | $13.17 | $15.35 | 9,500 | — | — |
| 2016-10-31 | $13.16 | $15.33 | 14,500 | — | — |
| 2016-10-28 | $13.52 | $15.75 | 8,500 | — | — |
| 2016-10-27 | $13.40 | $15.61 | 9,000 | — | — |
| 2016-10-26 | $13.40 | $15.62 | 27,500 | — | — |
| 2016-10-25 | $13.19 | $15.37 | 9,500 | — | — |
| 2016-10-24 | $13.30 | $15.50 | 21,500 | — | — |
| 2016-10-21 | $13.20 | $15.38 | 4,000 | — | — |
| 2016-10-20 | $13.11 | $15.28 | 6,500 | — | — |
| 2016-10-19 | $13.09 | $15.25 | 6,500 | — | — |
| 2016-10-18 | $13.10 | $15.27 | 6,500 | — | — |
| 2016-10-17 | $13.09 | $15.26 | 3,000 | — | — |
| 2016-10-14 | $13.11 | $15.28 | 19,500 | — | — |
| 2016-10-13 | $13.09 | $15.25 | 8,500 | — | — |
| 2016-10-12 | $13.00 | $15.15 | 6,000 | — | — |
| 2016-10-11 | $13.04 | $15.20 | 7,000 | — | — |
| 2016-10-10 | $13.20 | $15.38 | 8,000 | — | — |
| 2016-10-07 | $13.05 | $15.21 | 4,000 | — | — |
| 2016-10-06 | $13.10 | $15.27 | 12,500 | — | — |
| 2016-10-05 | $13.32 | $15.52 | 11,000 | — | — |
| 2016-10-04 | $13.09 | $15.25 | 7,000 | — | — |
| 2016-10-03 | $13.07 | $15.23 | 4,000 | — | — |
| 2016-09-30 | $13.20 | $15.38 | 9,000 | — | — |
| 2016-09-29 | $13.20 | $15.38 | 6,500 | — | — |
| 2016-09-28 | $13.07 | $15.23 | 9,500 | — | — |
| 2016-09-27 | $12.93 | $15.06 | 7,000 | — | — |
| 2016-09-26 | $12.94 | $15.08 | 14,000 | — | — |
| 2016-09-23 | $12.74 | $14.85 | 6,500 | — | — |
| 2016-09-22 | $13.18 | $15.35 | 6,000 | — | — |
| 2016-09-21 | $13.09 | $15.25 | 28,000 | — | — |
| 2016-09-20 | $13.04 | $15.20 | 15,500 | — | — |
| 2016-09-19 | $12.97 | $15.11 | 29,500 | — | — |
| 2016-09-16 | $12.90 | $15.03 | 41,000 | — | — |
| 2016-09-15 | $12.96 | $15.10 | 19,000 | — | — |
| 2016-09-14 | $12.96 | $15.10 | 13,500 | — | — |
| 2016-09-13 | $12.75 | $14.86 | 14,500 | — | — |
| 2016-09-12 | $12.94 | $15.08 | 3,000 | — | — |
| 2016-09-09 | $12.97 | $15.11 | 20,500 | — | — |
| 2016-09-08 | $13.06 | $15.21 | 37,500 | — | — |
| 2016-09-07 | $12.89 | $15.02 | 33,500 | — | — |
| 2016-09-06 | $12.91 | $15.04 | 18,500 | — | — |
| 2016-09-02 | $13.20 | $15.38 | 9,000 | — | — |
| 2016-09-01 | $13.02 | $15.18 | 45,500 | — | — |
| 2016-08-31 | $12.83 | $14.95 | 30,000 | — | — |
| 2016-08-30 | $12.71 | $14.81 | 7,000 | — | — |
| 2016-08-29 | $12.95 | $15.09 | 17,500 | — | — |
| 2016-08-26 | $12.63 | $14.72 | 3,500 | — | — |
| 2016-08-25 | $12.72 | $14.82 | 10,000 | — | — |
| 2016-08-24 | $12.61 | $14.69 | 5,500 | — | — |
| 2016-08-23 | $12.64 | $14.70 | 4,500 | — | — |
| 2016-08-22 | $12.72 | $14.79 | 36,500 | — | — |
| 2016-08-19 | $12.71 | $14.78 | 15,500 | — | — |
| 2016-08-18 | $12.54 | $14.58 | 11,000 | — | — |
| 2016-08-17 | $12.65 | $14.71 | 4,000 | — | — |
| 2016-08-16 | $12.60 | $14.65 | 23,000 | — | — |
| 2016-08-15 | $12.56 | $14.60 | 11,000 | — | — |
| 2016-08-12 | $12.60 | $14.66 | 55,500 | — | — |
| 2016-08-11 | $12.60 | $14.66 | 5,000 | — | — |
| 2016-08-10 | $12.65 | $14.71 | 46,000 | — | — |
| 2016-08-09 | $12.65 | $14.71 | 16,500 | — | — |
| 2016-08-08 | $12.82 | $14.91 | 4,000 | — | — |
| 2016-08-05 | $12.79 | $14.88 | 6,500 | — | — |
| 2016-08-04 | $12.68 | $14.74 | 27,000 | — | — |
| 2016-08-03 | $12.76 | $14.84 | 4,000 | — | — |
| 2016-08-02 | $12.61 | $14.66 | 11,000 | — | — |
| 2016-08-01 | $12.68 | $14.74 | 17,000 | — | — |
| 2016-07-29 | $12.60 | $14.65 | 40,500 | — | — |
| 2016-07-28 | $12.62 | $14.68 | 13,500 | — | — |
| 2016-07-27 | $12.60 | $14.65 | 50,500 | — | — |
| 2016-07-26 | $12.46 | $14.49 | 11,000 | — | — |
| 2016-07-25 | $12.30 | $14.30 | 3,500 | — | — |
| 2016-07-22 | $12.33 | $14.34 | 3,000 | — | — |
| 2016-07-21 | $12.42 | $14.45 | 6,500 | — | — |
| 2016-07-20 | $12.46 | $14.49 | 12,000 | — | — |
| 2016-07-19 | $12.40 | $14.42 | 19,500 | — | — |
| 2016-07-18 | $12.26 | $14.26 | 58,500 | — | — |
| 2016-07-15 | $12.17 | $14.16 | 21,500 | — | — |
| 2016-07-14 | $12.08 | $14.05 | 5,500 | — | — |
| 2016-07-13 | $11.77 | $13.69 | 44,000 | — | — |
| 2016-07-12 | $11.90 | $13.84 | 36,000 | — | — |
| 2016-07-11 | $11.98 | $13.93 | 64,500 | — | — |
| 2016-07-08 | $12.04 | $14.00 | 106,500 | — | — |
| 2016-07-07 | $11.91 | $13.85 | 9,000 | — | — |
| 2016-07-06 | $11.72 | $13.63 | 27,000 | — | — |
| 2016-07-05 | $11.92 | $13.86 | 75,000 | — | — |
| 2016-07-01 | $11.92 | $13.86 | 35,500 | — | — |
| 2016-06-30 | $11.80 | $13.72 | 19,500 | — | — |
| 2016-06-29 | $11.77 | $13.69 | 18,500 | — | — |
| 2016-06-28 | $11.72 | $13.63 | 26,000 | — | — |
| 2016-06-27 | $11.46 | $13.33 | 83,000 | — | — |
| 2016-06-24 | $11.56 | $13.45 | 62,000 | — | — |
| 2016-06-23 | $11.72 | $13.63 | 18,500 | — | — |
| 2016-06-22 | $11.74 | $13.65 | 32,000 | — | — |
| 2016-06-21 | $11.47 | $13.34 | 41,000 | — | — |
| 2016-06-20 | $11.60 | $13.49 | 36,500 | — | — |
| 2016-06-17 | $11.55 | $13.43 | 98,000 | — | — |
| 2016-06-16 | $11.56 | $13.44 | 41,000 | — | — |
| 2016-06-15 | $11.45 | $13.32 | 34,500 | — | — |
| 2016-06-14 | $11.42 | $13.28 | 60,000 | — | — |
| 2016-06-13 | $11.63 | $13.53 | 38,500 | — | — |
| 2016-06-10 | $11.58 | $13.47 | 30,000 | — | — |
| 2016-06-09 | $11.62 | $13.51 | 30,000 | — | — |
| 2016-06-08 | $11.37 | $13.22 | 165,000 | — | — |
| 2016-06-07 | $11.10 | $12.91 | 56,500 | — | — |
| 2016-06-06 | $11.16 | $12.98 | 22,500 | — | — |
| 2016-06-03 | $11.34 | $13.19 | 21,000 | — | — |
| 2016-06-02 | $11.50 | $13.38 | 33,500 | — | — |
| 2016-06-01 | $11.10 | $12.90 | 54,000 | — | — |
| 2016-05-31 | $10.70 | $12.44 | 97,000 | — | — |
| 2016-05-27 | $10.39 | $12.08 | 27,000 | — | — |
| 2016-05-26 | $10.32 | $12.01 | 24,500 | — | — |
| 2016-05-25 | $10.39 | $12.08 | 19,500 | — | — |
| 2016-05-24 | $10.18 | $11.81 | 47,500 | — | — |
| 2016-05-23 | $10.19 | $11.82 | 25,500 | — | — |
| 2016-05-20 | $10.31 | $11.96 | 49,500 | — | — |
| 2016-05-19 | $10.20 | $11.83 | 28,000 | — | — |
| 2016-05-18 | $10.25 | $11.89 | 74,500 | — | — |
| 2016-05-17 | $10.30 | $11.95 | 87,500 | — | — |
| 2016-05-16 | $10.38 | $12.05 | 72,500 | — | — |
| 2016-05-13 | $10.48 | $12.16 | 54,000 | — | — |
| 2016-05-12 | $10.40 | $12.07 | 64,000 | — | — |
| 2016-05-11 | $10.51 | $12.19 | 87,500 | — | — |
| 2016-05-10 | $10.65 | $12.35 | 19,000 | — | — |
| 2016-05-09 | $10.60 | $12.30 | 46,500 | — | — |
| 2016-05-06 | $10.72 | $12.44 | 53,000 | — | — |
| 2016-05-05 | $10.49 | $12.17 | 98,000 | — | — |
| 2016-05-04 | $10.79 | $12.52 | 36,000 | — | — |
| 2016-05-03 | $10.50 | $12.18 | 68,000 | — | — |
| 2016-05-02 | $10.74 | $12.46 | 42,000 | — | — |
| 2016-04-29 | $10.71 | $12.43 | 60,500 | — | — |
| 2016-04-28 | $10.64 | $12.35 | 81,000 | — | — |
| 2016-04-27 | $10.95 | $12.70 | 78,500 | — | — |
| 2016-04-26 | $11.06 | $12.83 | 116,500 | — | — |
| 2016-04-25 | $11.01 | $12.77 | 75,500 | — | — |
| 2016-04-22 | $11.06 | $12.84 | 71,500 | — | — |
| 2016-04-21 | $11.26 | $13.06 | 56,500 | — | — |
| 2016-04-20 | $11.30 | $13.11 | 94,500 | — | — |
| 2016-04-19 | $11.40 | $13.23 | 109,000 | — | — |
| 2016-04-18 | $11.39 | $13.21 | 117,500 | — | — |
| 2016-04-15 | $11.49 | $13.33 | 54,000 | — | — |
| 2016-04-14 | $11.51 | $13.36 | 57,000 | — | — |
| 2016-04-13 | $11.57 | $13.42 | 152,500 | — | — |
| 2016-04-12 | $11.57 | $13.42 | 164,500 | — | — |
| 2016-04-11 | $11.56 | $13.41 | 31,000 | — | — |
| 2016-04-08 | $11.60 | $13.45 | 152,500 | — | — |
| 2016-04-07 | $11.58 | $13.44 | 123,500 | — | — |
| 2016-04-06 | $11.75 | $13.63 | 56,000 | — | — |
| 2016-04-05 | $11.52 | $13.37 | 29,000 | — | — |
| 2016-04-04 | $11.44 | $13.27 | 41,500 | — | — |
| 2016-04-01 | $11.64 | $13.50 | 93,500 | — | — |
| 2016-03-31 | $12.00 | $13.92 | 140,500 | — | — |
| 2016-03-30 | $11.62 | $13.48 | 60,500 | — | — |
| 2016-03-29 | $11.74 | $13.62 | 236,000 | — | — |
| 2016-03-28 | $11.53 | $13.37 | 51,500 | — | — |
| 2016-03-24 | $11.41 | $13.24 | 201,000 | — | — |
| 2016-03-23 | $11.34 | $13.16 | 9,500 | — | — |
| 2016-03-22 | $11.60 | $13.46 | 42,000 | — | — |
| 2016-03-21 | $11.55 | $13.40 | 23,500 | — | — |
| 2016-03-18 | $11.50 | $13.34 | 75,500 | — | — |
| 2016-03-17 | $11.28 | $13.08 | 20,500 | — | — |
| 2016-03-16 | $11.08 | $12.86 | 91,000 | — | — |
| 2016-03-15 | $10.83 | $12.56 | 104,000 | — | — |
| 2016-03-14 | $10.72 | $12.43 | 35,500 | — | — |
| 2016-03-11 | $10.79 | $12.52 | 56,500 | — | — |
| 2016-03-10 | $10.84 | $12.58 | 87,000 | — | — |
| 2016-03-09 | $10.66 | $12.37 | 68,000 | — | — |
| 2016-03-08 | $10.61 | $12.31 | 189,500 | — | — |
| 2016-03-07 | $10.57 | $12.27 | 163,500 | — | — |
| 2016-03-04 | $10.33 | $11.99 | 97,500 | — | — |
| 2016-03-03 | $10.35 | $12.00 | 169,500 | — | — |
| 2016-03-02 | $10.45 | $12.13 | 148,500 | — | — |
| 2016-03-01 | $10.52 | $12.20 | 166,500 | — | — |
| 2016-02-29 | $10.64 | $12.34 | 109,500 | — | — |
| 2016-02-26 | $10.74 | $12.46 | 70,500 | — | — |
| 2016-02-25 | $10.60 | $12.29 | 100,000 | — | — |
| 2016-02-24 | $10.33 | $11.98 | 10,000 | — | — |
| 2016-02-23 | $10.20 | $11.80 | 39,500 | — | — |
| 2016-02-22 | $10.29 | $11.91 | 69,500 | — | — |
| 2016-02-19 | $10.22 | $11.83 | 18,000 | — | — |
| 2016-02-18 | $10.31 | $11.93 | 27,500 | — | — |
| 2016-02-17 | $10.30 | $11.92 | 46,000 | — | — |
| 2016-02-16 | $10.21 | $11.81 | 55,500 | — | — |
| 2016-02-12 | $10.20 | $11.80 | 41,000 | — | — |
| 2016-02-11 | $9.95 | $11.52 | 56,500 | — | — |
| 2016-02-10 | $10.08 | $11.66 | 78,500 | — | — |
| 2016-02-09 | $10.18 | $11.78 | 61,500 | — | — |
| 2016-02-08 | $10.08 | $11.66 | 52,500 | — | — |
| 2016-02-05 | $10.42 | $12.05 | 71,000 | — | — |
| 2016-02-04 | $10.70 | $12.38 | 38,500 | — | — |
| 2016-02-03 | $10.75 | $12.44 | 70,500 | — | — |
| 2016-02-02 | $10.72 | $12.41 | 88,500 | — | — |
| 2016-02-01 | $10.90 | $12.61 | 39,000 | — | — |
| 2016-01-29 | $10.99 | $12.72 | 80,500 | — | — |
| 2016-01-28 | $11.05 | $12.79 | 92,500 | — | — |
| 2016-01-27 | $10.93 | $12.64 | 57,000 | — | — |
| 2016-01-26 | $10.95 | $12.67 | 76,500 | — | — |
| 2016-01-25 | $10.90 | $12.61 | 109,000 | — | — |
| 2016-01-22 | $10.96 | $12.69 | 128,000 | — | — |
| 2016-01-21 | $10.99 | $12.71 | 48,000 | — | — |
| 2016-01-20 | $11.10 | $12.84 | 116,500 | — | — |
| 2016-01-19 | $11.04 | $12.78 | 75,500 | — | — |
| 2016-01-15 | $11.01 | $12.74 | 103,000 | — | — |
| 2016-01-14 | $11.03 | $12.77 | 37,000 | — | — |
| 2016-01-13 | $11.01 | $12.74 | 94,500 | — | — |
| 2016-01-12 | $11.05 | $12.79 | 67,500 | — | — |
| 2016-01-11 | $10.99 | $12.72 | 64,000 | — | — |
| 2016-01-08 | $11.00 | $12.73 | 51,000 | — | — |
| 2016-01-07 | $10.84 | $12.54 | 44,500 | — | — |
| 2016-01-06 | $11.00 | $12.73 | 39,500 | — | — |
| 2016-01-05 | $11.06 | $12.80 | 33,000 | — | — |
| 2016-01-04 | $11.01 | $12.74 | 59,000 | — | — |