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 | $16.20 | $19.58 | 703,100 | — | — |
| 2016-12-29 | $16.60 | $20.06 | 792,400 | — | — |
| 2016-12-28 | $16.40 | $19.82 | 735,800 | — | — |
| 2016-12-27 | $16.56 | $20.01 | 547,400 | — | — |
| 2016-12-23 | $16.45 | $19.88 | 776,900 | — | — |
| 2016-12-22 | $16.40 | $19.82 | 1,004,600 | — | — |
| 2016-12-21 | $16.20 | $19.58 | 805,100 | — | — |
| 2016-12-20 | $16.33 | $19.74 | 824,000 | — | — |
| 2016-12-19 | $16.25 | $19.64 | 704,400 | — | — |
| 2016-12-16 | $15.85 | $19.16 | 2,145,300 | — | — |
| 2016-12-15 | $15.85 | $19.16 | 923,300 | — | — |
| 2016-12-14 | $15.85 | $19.16 | 901,400 | — | — |
| 2016-12-13 | $16.10 | $19.46 | 863,900 | — | — |
| 2016-12-12 | $15.95 | $19.28 | 779,500 | — | — |
| 2016-12-09 | $16.05 | $19.40 | 727,300 | — | — |
| 2016-12-08 | $16.00 | $19.34 | 1,278,900 | — | — |
| 2016-12-07 | $15.55 | $18.79 | 1,103,700 | — | — |
| 2016-12-06 | $15.35 | $18.55 | 825,900 | — | — |
| 2016-12-05 | $15.25 | $18.35 | 800,600 | — | — |
| 2016-12-02 | $15.00 | $18.05 | 1,720,900 | — | — |
| 2016-12-01 | $14.80 | $17.81 | 1,155,100 | — | — |
| 2016-11-30 | $15.15 | $18.23 | 1,574,100 | — | — |
| 2016-11-29 | $15.00 | $18.05 | 1,263,000 | — | — |
| 2016-11-28 | $15.20 | $18.29 | 1,398,700 | — | — |
| 2016-11-25 | $15.15 | $18.23 | 441,200 | — | — |
| 2016-11-23 | $15.05 | $18.11 | 1,019,700 | — | — |
| 2016-11-22 | $14.80 | $17.81 | 1,316,600 | — | — |
| 2016-11-21 | $14.90 | $17.93 | 1,004,600 | — | — |
| 2016-11-18 | $14.90 | $17.93 | 1,889,000 | — | — |
| 2016-11-17 | $15.25 | $18.35 | 995,300 | — | — |
| 2016-11-16 | $15.20 | $18.29 | 917,500 | — | — |
| 2016-11-15 | $15.25 | $18.35 | 1,064,300 | — | — |
| 2016-11-14 | $15.20 | $18.29 | 1,628,800 | — | — |
| 2016-11-11 | $14.75 | $17.75 | 1,590,000 | — | — |
| 2016-11-10 | $14.60 | $17.57 | 1,583,700 | — | — |
| 2016-11-09 | $14.70 | $17.69 | 1,581,400 | — | — |
| 2016-11-08 | $14.30 | $17.21 | 2,556,400 | — | — |
| 2016-11-07 | $14.00 | $16.85 | 2,202,300 | — | — |
| 2016-11-04 | $13.85 | $16.67 | 1,114,900 | — | — |
| 2016-11-03 | $13.90 | $16.73 | 453,500 | — | — |
| 2016-11-02 | $13.85 | $16.67 | 677,100 | — | — |
| 2016-11-01 | $13.95 | $16.79 | 765,700 | — | — |
| 2016-10-31 | $14.10 | $16.97 | 981,700 | — | — |
| 2016-10-28 | $13.85 | $16.67 | 982,800 | — | — |
| 2016-10-27 | $13.95 | $16.79 | 1,356,800 | — | — |
| 2016-10-26 | $13.90 | $16.73 | 905,800 | — | — |
| 2016-10-25 | $13.80 | $16.61 | 1,155,100 | — | — |
| 2016-10-24 | $14.35 | $17.27 | 2,018,900 | — | — |
| 2016-10-21 | $14.02 | $16.87 | 365,300 | — | — |
| 2016-10-20 | $14.00 | $16.85 | 464,500 | — | — |
| 2016-10-19 | $14.05 | $16.91 | 406,200 | — | — |
| 2016-10-18 | $13.95 | $16.79 | 770,300 | — | — |
| 2016-10-17 | $13.90 | $16.73 | 390,000 | — | — |
| 2016-10-14 | $13.82 | $16.63 | 1,215,700 | — | — |
| 2016-10-13 | $13.75 | $16.55 | 514,100 | — | — |
| 2016-10-12 | $14.02 | $16.87 | 957,500 | — | — |
| 2016-10-11 | $13.93 | $16.77 | 975,000 | — | — |
| 2016-10-10 | $14.19 | $17.08 | 561,600 | — | — |
| 2016-10-07 | $14.06 | $16.92 | 539,900 | — | — |
| 2016-10-06 | $14.23 | $17.13 | 1,545,200 | — | — |
| 2016-10-05 | $14.13 | $17.01 | 855,900 | — | — |
| 2016-10-04 | $13.88 | $16.71 | 1,017,700 | — | — |
| 2016-10-03 | $13.99 | $16.84 | 787,400 | — | — |
| 2016-09-30 | $14.09 | $16.96 | 1,380,100 | — | — |
| 2016-09-29 | $13.90 | $16.73 | 868,000 | — | — |
| 2016-09-28 | $14.10 | $16.97 | 915,100 | — | — |
| 2016-09-27 | $14.08 | $16.95 | 861,600 | — | — |
| 2016-09-26 | $13.83 | $16.65 | 598,400 | — | — |
| 2016-09-23 | $13.98 | $16.83 | 855,000 | — | — |
| 2016-09-22 | $14.24 | $17.14 | 914,000 | — | — |
| 2016-09-21 | $14.13 | $17.01 | 1,008,400 | — | — |
| 2016-09-20 | $13.79 | $16.60 | 895,400 | — | — |
| 2016-09-19 | $13.79 | $16.60 | 804,800 | — | — |
| 2016-09-16 | $13.80 | $16.61 | 1,718,600 | — | — |
| 2016-09-15 | $13.70 | $16.49 | 1,109,300 | — | — |
| 2016-09-14 | $13.44 | $16.18 | 778,700 | — | — |
| 2016-09-13 | $13.47 | $16.21 | 1,556,300 | — | — |
| 2016-09-12 | $13.74 | $16.46 | 1,053,100 | — | — |
| 2016-09-09 | $13.69 | $16.40 | 1,037,000 | — | — |
| 2016-09-08 | $14.18 | $16.99 | 715,500 | — | — |
| 2016-09-07 | $14.13 | $16.93 | 710,400 | — | — |
| 2016-09-06 | $14.06 | $16.84 | 516,600 | — | — |
| 2016-09-02 | $14.20 | $17.01 | 751,800 | — | — |
| 2016-09-01 | $14.20 | $17.01 | 629,000 | — | — |
| 2016-08-31 | $14.16 | $16.96 | 739,100 | — | — |
| 2016-08-30 | $14.20 | $17.01 | 938,800 | — | — |
| 2016-08-29 | $14.15 | $16.95 | 1,243,400 | — | — |
| 2016-08-26 | $14.15 | $16.95 | 795,900 | — | — |
| 2016-08-25 | $14.15 | $16.95 | 707,600 | — | — |
| 2016-08-24 | $14.01 | $16.78 | 730,900 | — | — |
| 2016-08-23 | $13.96 | $16.72 | 708,600 | — | — |
| 2016-08-22 | $13.81 | $16.54 | 543,300 | — | — |
| 2016-08-19 | $13.88 | $16.63 | 831,600 | — | — |
| 2016-08-18 | $13.79 | $16.52 | 661,500 | — | — |
| 2016-08-17 | $13.72 | $16.44 | 904,700 | — | — |
| 2016-08-16 | $13.41 | $16.07 | 1,454,900 | — | — |
| 2016-08-15 | $13.96 | $16.72 | 1,474,000 | — | — |
| 2016-08-12 | $13.92 | $16.68 | 1,019,400 | — | — |
| 2016-08-11 | $13.78 | $16.51 | 958,700 | — | — |
| 2016-08-10 | $13.80 | $16.53 | 862,400 | — | — |
| 2016-08-09 | $13.75 | $16.47 | 651,500 | — | — |
| 2016-08-08 | $13.60 | $16.29 | 696,600 | — | — |
| 2016-08-05 | $13.50 | $16.17 | 1,114,600 | — | — |
| 2016-08-04 | $13.10 | $15.69 | 645,900 | — | — |
| 2016-08-03 | $13.08 | $15.67 | 770,200 | — | — |
| 2016-08-02 | $12.85 | $15.39 | 1,783,700 | — | — |
| 2016-08-01 | $13.10 | $15.69 | 988,500 | — | — |
| 2016-07-29 | $13.33 | $15.97 | 1,405,200 | — | — |
| 2016-07-28 | $13.23 | $15.85 | 555,700 | — | — |
| 2016-07-27 | $13.33 | $15.97 | 921,600 | — | — |
| 2016-07-26 | $13.33 | $15.97 | 1,215,800 | — | — |
| 2016-07-25 | $13.05 | $15.63 | 796,400 | — | — |
| 2016-07-22 | $12.90 | $15.45 | 581,500 | — | — |
| 2016-07-21 | $12.91 | $15.47 | 742,900 | — | — |
| 2016-07-20 | $12.97 | $15.54 | 553,300 | — | — |
| 2016-07-19 | $12.82 | $15.36 | 847,400 | — | — |
| 2016-07-18 | $12.78 | $15.31 | 766,500 | — | — |
| 2016-07-15 | $12.66 | $15.17 | 724,600 | — | — |
| 2016-07-14 | $12.50 | $14.98 | 679,500 | — | — |
| 2016-07-13 | $12.39 | $14.84 | 990,400 | — | — |
| 2016-07-12 | $12.37 | $14.82 | 793,100 | — | — |
| 2016-07-11 | $12.13 | $14.53 | 725,600 | — | — |
| 2016-07-08 | $12.08 | $14.47 | 1,058,800 | — | — |
| 2016-07-07 | $11.75 | $14.08 | 863,500 | — | — |
| 2016-07-06 | $11.72 | $14.04 | 1,646,200 | — | — |
| 2016-07-05 | $12.15 | $14.56 | 966,300 | — | — |
| 2016-07-01 | $12.34 | $14.78 | 599,500 | — | — |
| 2016-06-30 | $12.39 | $14.84 | 1,331,600 | — | — |
| 2016-06-29 | $11.98 | $14.35 | 1,295,900 | — | — |
| 2016-06-28 | $12.00 | $14.38 | 1,137,000 | — | — |
| 2016-06-27 | $11.78 | $14.11 | 1,411,400 | — | — |
| 2016-06-24 | $12.50 | $14.98 | 1,404,800 | — | — |
| 2016-06-23 | $13.33 | $15.97 | 1,187,200 | — | — |
| 2016-06-22 | $13.18 | $15.79 | 781,500 | — | — |
| 2016-06-21 | $13.39 | $16.04 | 1,003,500 | — | — |
| 2016-06-20 | $13.31 | $15.95 | 1,079,300 | — | — |
| 2016-06-17 | $13.08 | $15.67 | 1,433,600 | — | — |
| 2016-06-16 | $13.06 | $15.65 | 979,900 | — | — |
| 2016-06-15 | $12.98 | $15.55 | 544,400 | — | — |
| 2016-06-14 | $13.02 | $15.60 | 1,062,400 | — | — |
| 2016-06-13 | $13.02 | $15.60 | 704,800 | — | — |
| 2016-06-10 | $13.26 | $15.81 | 830,000 | — | — |
| 2016-06-09 | $13.49 | $16.08 | 841,000 | — | — |
| 2016-06-08 | $13.48 | $16.07 | 893,000 | — | — |
| 2016-06-07 | $13.24 | $15.79 | 547,700 | — | — |
| 2016-06-06 | $13.16 | $15.69 | 1,127,900 | — | — |
| 2016-06-03 | $13.17 | $15.70 | 1,144,300 | — | — |
| 2016-06-02 | $13.26 | $15.81 | 1,294,100 | — | — |
| 2016-06-01 | $13.04 | $15.55 | 781,000 | — | — |
| 2016-05-31 | $12.96 | $15.45 | 1,163,400 | — | — |
| 2016-05-27 | $12.85 | $15.32 | 1,076,300 | — | — |
| 2016-05-26 | $12.67 | $15.11 | 589,700 | — | — |
| 2016-05-25 | $12.54 | $14.95 | 1,054,000 | — | — |
| 2016-05-24 | $12.79 | $15.25 | 1,416,100 | — | — |
| 2016-05-23 | $12.36 | $14.74 | 1,098,700 | — | — |
| 2016-05-20 | $12.36 | $14.74 | 766,500 | — | — |
| 2016-05-19 | $12.13 | $14.46 | 1,120,700 | — | — |
| 2016-05-18 | $12.10 | $14.43 | 1,051,400 | — | — |
| 2016-05-17 | $11.91 | $14.20 | 1,801,800 | — | — |
| 2016-05-16 | $12.25 | $14.61 | 1,764,400 | — | — |
| 2016-05-13 | $12.09 | $14.42 | 1,419,800 | — | — |
| 2016-05-12 | $12.36 | $14.74 | 1,564,200 | — | — |
| 2016-05-11 | $12.45 | $14.84 | 1,598,000 | — | — |
| 2016-05-10 | $12.47 | $14.87 | 1,094,000 | — | — |
| 2016-05-09 | $12.28 | $14.64 | 992,300 | — | — |
| 2016-05-06 | $12.38 | $14.76 | 1,666,200 | — | — |
| 2016-05-05 | $12.37 | $14.75 | 2,259,200 | — | — |
| 2016-05-04 | $12.42 | $14.81 | 1,805,000 | — | — |
| 2016-05-03 | $12.55 | $14.96 | 1,953,000 | — | — |
| 2016-05-02 | $12.12 | $14.45 | 1,156,100 | — | — |
| 2016-04-29 | $12.16 | $14.50 | 2,046,300 | — | — |
| 2016-04-28 | $12.40 | $14.79 | 1,840,900 | — | — |
| 2016-04-27 | $12.41 | $14.80 | 1,989,200 | — | — |
| 2016-04-26 | $12.23 | $14.58 | 815,300 | — | — |
| 2016-04-25 | $11.82 | $14.09 | 798,100 | — | — |
| 2016-04-22 | $11.99 | $14.30 | 529,200 | — | — |
| 2016-04-21 | $11.96 | $14.26 | 666,700 | — | — |
| 2016-04-20 | $11.89 | $14.18 | 1,910,200 | — | — |
| 2016-04-19 | $12.07 | $14.39 | 613,600 | — | — |
| 2016-04-18 | $12.17 | $14.51 | 631,800 | — | — |
| 2016-04-15 | $12.14 | $14.48 | 1,023,400 | — | — |
| 2016-04-14 | $12.11 | $14.44 | 533,500 | — | — |
| 2016-04-13 | $12.24 | $14.59 | 964,000 | — | — |
| 2016-04-12 | $11.76 | $14.02 | 783,500 | — | — |
| 2016-04-11 | $11.82 | $14.09 | 936,100 | — | — |
| 2016-04-08 | $11.64 | $13.88 | 1,017,600 | — | — |
| 2016-04-07 | $11.56 | $13.78 | 1,582,400 | — | — |
| 2016-04-06 | $11.73 | $13.99 | 1,210,600 | — | — |
| 2016-04-05 | $11.71 | $13.96 | 1,250,800 | — | — |
| 2016-04-04 | $11.72 | $13.97 | 1,272,500 | — | — |
| 2016-04-01 | $12.08 | $14.40 | 1,229,100 | — | — |
| 2016-03-31 | $12.21 | $14.56 | 826,600 | — | — |
| 2016-03-30 | $12.21 | $14.56 | 1,135,400 | — | — |
| 2016-03-29 | $12.16 | $14.50 | 1,400,600 | — | — |
| 2016-03-28 | $12.02 | $14.33 | 707,500 | — | — |
| 2016-03-24 | $12.15 | $14.49 | 743,700 | — | — |
| 2016-03-23 | $12.25 | $14.61 | 1,103,300 | — | — |
| 2016-03-22 | $12.44 | $14.83 | 1,097,500 | — | — |
| 2016-03-21 | $12.26 | $14.62 | 1,200,900 | — | — |
| 2016-03-18 | $12.49 | $14.89 | 2,639,500 | — | — |
| 2016-03-17 | $12.57 | $14.99 | 3,584,100 | — | — |
| 2016-03-16 | $12.30 | $14.67 | 2,253,600 | — | — |
| 2016-03-15 | $12.10 | $14.43 | 958,000 | — | — |
| 2016-03-14 | $12.19 | $14.53 | 791,700 | — | — |
| 2016-03-11 | $12.16 | $14.50 | 1,144,400 | — | — |
| 2016-03-10 | $11.75 | $14.01 | 660,500 | — | — |
| 2016-03-09 | $11.87 | $14.15 | 1,176,500 | — | — |
| 2016-03-08 | $11.88 | $14.09 | 1,177,800 | — | — |
| 2016-03-07 | $12.19 | $14.46 | 1,728,100 | — | — |
| 2016-03-04 | $12.05 | $14.29 | 1,571,100 | — | — |
| 2016-03-03 | $12.15 | $14.41 | 1,061,400 | — | — |
| 2016-03-02 | $12.24 | $14.52 | 1,284,200 | — | — |
| 2016-03-01 | $12.18 | $14.45 | 994,600 | — | — |
| 2016-02-29 | $11.84 | $14.04 | 1,080,200 | — | — |
| 2016-02-26 | $11.78 | $13.97 | 1,201,000 | — | — |
| 2016-02-25 | $11.57 | $13.72 | 1,210,200 | — | — |
| 2016-02-24 | $11.59 | $13.75 | 1,751,600 | — | — |
| 2016-02-23 | $11.57 | $13.72 | 1,231,500 | — | — |
| 2016-02-22 | $11.86 | $14.07 | 977,300 | — | — |
| 2016-02-19 | $11.72 | $13.90 | 878,300 | — | — |
| 2016-02-18 | $11.74 | $13.92 | 1,427,900 | — | — |
| 2016-02-17 | $11.71 | $13.89 | 2,056,000 | — | — |
| 2016-02-16 | $11.53 | $13.67 | 1,301,700 | — | — |
| 2016-02-12 | $11.19 | $13.27 | 3,254,700 | — | — |
| 2016-02-11 | $11.24 | $13.33 | 1,331,500 | — | — |
| 2016-02-10 | $11.23 | $13.32 | 1,702,000 | — | — |
| 2016-02-09 | $11.12 | $13.19 | 2,214,200 | — | — |
| 2016-02-08 | $10.62 | $12.60 | 2,309,100 | — | — |
| 2016-02-05 | $10.95 | $12.99 | 1,139,400 | — | — |
| 2016-02-04 | $11.40 | $13.52 | 2,213,200 | — | — |
| 2016-02-03 | $11.08 | $13.14 | 1,713,800 | — | — |
| 2016-02-02 | $11.30 | $13.40 | 2,009,000 | — | — |
| 2016-02-01 | $11.40 | $13.52 | 1,797,300 | — | — |
| 2016-01-29 | $11.46 | $13.59 | 1,879,000 | — | — |
| 2016-01-28 | $10.80 | $12.81 | 1,022,100 | — | — |
| 2016-01-27 | $10.77 | $12.77 | 1,407,300 | — | — |
| 2016-01-26 | $11.00 | $13.05 | 2,683,100 | — | — |
| 2016-01-25 | $10.44 | $12.38 | 1,142,300 | — | — |
| 2016-01-22 | $10.67 | $12.65 | 1,400,200 | — | — |
| 2016-01-21 | $10.55 | $12.51 | 1,566,600 | — | — |
| 2016-01-20 | $10.44 | $12.38 | 1,307,000 | — | — |
| 2016-01-19 | $10.31 | $12.23 | 1,389,300 | — | — |
| 2016-01-15 | $10.34 | $12.26 | 1,314,300 | — | — |
| 2016-01-14 | $10.60 | $12.57 | 2,577,400 | — | — |
| 2016-01-13 | $10.28 | $12.19 | 3,569,900 | — | — |
| 2016-01-12 | $10.62 | $12.60 | 1,113,300 | — | — |
| 2016-01-11 | $10.67 | $12.65 | 2,304,500 | — | — |
| 2016-01-08 | $10.55 | $12.51 | 1,576,500 | — | — |
| 2016-01-07 | $10.80 | $12.81 | 3,225,400 | — | — |
| 2016-01-06 | $11.21 | $13.30 | 1,951,400 | — | — |
| 2016-01-05 | $11.61 | $13.77 | 1,376,000 | — | — |
| 2016-01-04 | $11.71 | $13.89 | 1,694,100 | — | — |