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
- 2011-09-19 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 | $13.00 | $13.00 | 600 | — | — |
| 2016-12-29 | $12.96 | $12.96 | 2,500 | — | — |
| 2016-12-28 | $12.76 | $12.76 | 35,800 | — | — |
| 2016-12-27 | $12.46 | $12.46 | 45,100 | — | — |
| 2016-12-23 | $12.26 | $12.26 | 32,500 | — | — |
| 2016-12-22 | $12.27 | $12.27 | 57,600 | — | — |
| 2016-12-21 | $12.23 | $12.23 | 21,600 | — | — |
| 2016-12-20 | $12.37 | $12.37 | 96,500 | — | — |
| 2016-12-19 | $12.32 | $12.32 | 38,200 | — | — |
| 2016-12-16 | $12.42 | $12.42 | 1,600 | — | — |
| 2016-12-15 | $12.24 | $12.24 | 18,500 | — | — |
| 2016-12-14 | $12.23 | $12.23 | 4,600 | — | — |
| 2016-12-13 | $12.51 | $12.51 | 6,200 | — | — |
| 2016-12-12 | $12.65 | $12.65 | 1,200 | — | — |
| 2016-12-09 | $12.58 | $12.58 | 5,600 | — | — |
| 2016-12-08 | $12.81 | $12.81 | 20,800 | — | — |
| 2016-12-07 | $12.74 | $12.74 | 700 | — | — |
| 2016-12-06 | $12.72 | $12.72 | 69,300 | — | — |
| 2016-12-05 | $12.46 | $12.46 | 4,700 | — | — |
| 2016-12-02 | $12.70 | $12.70 | 9,500 | — | — |
| 2016-12-01 | $12.72 | $12.72 | 19,300 | — | — |
| 2016-11-30 | $12.92 | $12.92 | 4,600 | — | — |
| 2016-11-29 | $12.83 | $12.83 | 1,300 | — | — |
| 2016-11-28 | $12.93 | $12.93 | 500 | — | — |
| 2016-11-25 | $12.82 | $12.82 | 10,100 | — | — |
| 2016-11-23 | $12.80 | $12.80 | 4,700 | — | — |
| 2016-11-22 | $13.17 | $13.17 | 0 | — | — |
| 2016-11-21 | $13.17 | $13.17 | 1,400 | — | — |
| 2016-11-18 | $13.09 | $13.09 | 2,200 | — | — |
| 2016-11-17 | $13.18 | $13.18 | 3,700 | — | — |
| 2016-11-16 | $13.28 | $13.28 | 5,600 | — | — |
| 2016-11-15 | $13.59 | $13.59 | 10,000 | — | — |
| 2016-11-14 | $13.75 | $13.75 | 5,900 | — | — |
| 2016-11-11 | $13.77 | $13.77 | 10,500 | — | — |
| 2016-11-10 | $14.05 | $14.05 | 7,000 | — | — |
| 2016-11-09 | $14.32 | $14.32 | 12,800 | — | — |
| 2016-11-08 | $14.12 | $14.12 | 700 | — | — |
| 2016-11-07 | $14.36 | $14.36 | 700 | — | — |
| 2016-11-04 | $14.13 | $14.13 | 2,400 | — | — |
| 2016-11-03 | $13.96 | $13.96 | 300 | — | — |
| 2016-11-02 | $14.13 | $14.13 | 15,000 | — | — |
| 2016-11-01 | $13.98 | $13.98 | 25,900 | — | — |
| 2016-10-31 | $14.07 | $14.07 | 10,200 | — | — |
| 2016-10-28 | $14.37 | $14.37 | 2,400 | — | — |
| 2016-10-27 | $14.62 | $14.62 | 2,400 | — | — |
| 2016-10-26 | $14.65 | $14.65 | 2,800 | — | — |
| 2016-10-25 | $14.73 | $14.73 | 600 | — | — |
| 2016-10-24 | $14.91 | $14.91 | 3,200 | — | — |
| 2016-10-21 | $14.64 | $14.64 | 5,400 | — | — |
| 2016-10-20 | $14.60 | $14.60 | 1,500 | — | — |
| 2016-10-19 | $14.74 | $14.74 | 44,700 | — | — |
| 2016-10-18 | $14.80 | $14.80 | 300 | — | — |
| 2016-10-17 | $14.83 | $14.83 | 700 | — | — |
| 2016-10-14 | $14.99 | $14.99 | 400 | — | — |
| 2016-10-13 | $14.90 | $14.90 | 200 | — | — |
| 2016-10-12 | $14.98 | $14.98 | 8,900 | — | — |
| 2016-10-11 | $14.89 | $14.89 | 18,200 | — | — |
| 2016-10-10 | $14.84 | $14.84 | 3,300 | — | — |
| 2016-10-07 | $14.92 | $14.92 | 400 | — | — |
| 2016-10-06 | $14.72 | $14.72 | 2,300 | — | — |
| 2016-10-05 | $15.02 | $15.02 | 2,300 | — | — |
| 2016-10-04 | $14.81 | $14.81 | 4,300 | — | — |
| 2016-10-03 | $14.50 | $14.50 | 17,200 | — | — |
| 2016-09-30 | $14.48 | $14.48 | 5,400 | — | — |
| 2016-09-29 | $14.96 | $14.96 | 2,600 | — | — |
| 2016-09-28 | $15.04 | $15.04 | 3,200 | — | — |
| 2016-09-27 | $14.95 | $14.95 | 1,100 | — | — |
| 2016-09-26 | $14.82 | $14.82 | 8,000 | — | — |
| 2016-09-23 | $14.55 | $14.55 | 1,500 | — | — |
| 2016-09-22 | $14.39 | $14.39 | 5,300 | — | — |
| 2016-09-21 | $14.43 | $14.43 | 2,200 | — | — |
| 2016-09-20 | $14.47 | $14.47 | 2,200 | — | — |
| 2016-09-19 | $14.37 | $14.37 | 3,100 | — | — |
| 2016-09-16 | $14.23 | $14.23 | 15,000 | — | — |
| 2016-09-15 | $13.53 | $13.53 | 0 | — | — |
| 2016-09-14 | $13.53 | $13.53 | 200 | — | — |
| 2016-09-13 | $13.58 | $13.58 | 1,200 | — | — |
| 2016-09-12 | $13.60 | $13.60 | 12,900 | — | — |
| 2016-09-09 | $13.50 | $13.50 | 2,800 | — | — |
| 2016-09-08 | $13.55 | $13.55 | 500 | — | — |
| 2016-09-07 | $13.48 | $13.48 | 200 | — | — |
| 2016-09-06 | $13.48 | $13.48 | 1,400 | — | — |
| 2016-09-02 | $13.47 | $13.47 | 14,600 | — | — |
| 2016-09-01 | $13.12 | $13.12 | 17,900 | — | — |
| 2016-08-31 | $13.30 | $13.30 | 20,700 | — | — |
| 2016-08-30 | $13.62 | $13.62 | 8,800 | — | — |
| 2016-08-29 | $13.72 | $13.72 | 3,800 | — | — |
| 2016-08-26 | $13.70 | $13.70 | 12,900 | — | — |
| 2016-08-25 | $13.55 | $13.55 | 1,600 | — | — |
| 2016-08-24 | $13.53 | $13.53 | 3,800 | — | — |
| 2016-08-23 | $13.72 | $13.72 | 2,300 | — | — |
| 2016-08-22 | $13.59 | $13.59 | 6,000 | — | — |
| 2016-08-19 | $13.19 | $13.19 | 200 | — | — |
| 2016-08-18 | $13.35 | $13.35 | 4,200 | — | — |
| 2016-08-17 | $13.17 | $13.17 | 10,200 | — | — |
| 2016-08-16 | $13.47 | $13.47 | 6,600 | — | — |
| 2016-08-15 | $13.27 | $13.27 | 5,700 | — | — |
| 2016-08-12 | $13.13 | $13.13 | 2,400 | — | — |
| 2016-08-11 | $13.08 | $13.08 | 500 | — | — |
| 2016-08-10 | $13.02 | $13.02 | 3,200 | — | — |
| 2016-08-09 | $13.61 | $13.61 | 2,700 | — | — |
| 2016-08-08 | $13.45 | $13.45 | 4,500 | — | — |
| 2016-08-05 | $13.40 | $13.40 | 10,900 | — | — |
| 2016-08-04 | $12.99 | $12.99 | 4,200 | — | — |
| 2016-08-03 | $12.61 | $12.61 | 700 | — | — |
| 2016-08-02 | $12.62 | $12.62 | 4,200 | — | — |
| 2016-08-01 | $12.53 | $12.53 | 14,600 | — | — |
| 2016-07-29 | $12.63 | $12.63 | 2,700 | — | — |
| 2016-07-28 | $12.52 | $12.52 | 100 | — | — |
| 2016-07-27 | $12.60 | $12.60 | 800 | — | — |
| 2016-07-26 | $12.72 | $12.72 | 3,500 | — | — |
| 2016-07-25 | $13.00 | $13.00 | 7,700 | — | — |
| 2016-07-22 | $12.70 | $12.70 | 1,000 | — | — |
| 2016-07-21 | $12.89 | $12.89 | 300 | — | — |
| 2016-07-20 | $12.72 | $12.72 | 500 | — | — |
| 2016-07-19 | $12.73 | $12.73 | 2,200 | — | — |
| 2016-07-18 | $12.72 | $12.72 | 9,800 | — | — |
| 2016-07-15 | $12.78 | $12.78 | 24,100 | — | — |
| 2016-07-14 | $12.92 | $12.92 | 14,200 | — | — |
| 2016-07-13 | $12.67 | $12.67 | 400 | — | — |
| 2016-07-12 | $12.81 | $12.81 | 2,500 | — | — |
| 2016-07-11 | $13.21 | $13.21 | 5,600 | — | — |
| 2016-07-08 | $12.91 | $12.91 | 100 | — | — |
| 2016-07-07 | $12.66 | $12.66 | 13,100 | — | — |
| 2016-07-06 | $13.06 | $13.06 | 5,100 | — | — |
| 2016-07-05 | $13.15 | $13.15 | 3,500 | — | — |
| 2016-07-01 | $13.07 | $13.07 | 23,400 | — | — |
| 2016-06-30 | $12.96 | $12.96 | 1,100 | — | — |
| 2016-06-29 | $13.33 | $13.33 | 9,600 | — | — |
| 2016-06-28 | $12.75 | $12.75 | 2,900 | — | — |
| 2016-06-27 | $12.62 | $12.62 | 8,800 | — | — |
| 2016-06-24 | $12.42 | $12.42 | 1,400 | — | — |
| 2016-06-23 | $12.52 | $12.52 | 1,700 | — | — |
| 2016-06-22 | $12.32 | $12.32 | 2,900 | — | — |
| 2016-06-21 | $12.65 | $12.65 | 2,300 | — | — |
| 2016-06-20 | $12.67 | $12.67 | 2,300 | — | — |
| 2016-06-17 | $12.66 | $12.66 | 200 | — | — |
| 2016-06-16 | $12.66 | $12.66 | 13,300 | — | — |
| 2016-06-15 | $12.69 | $12.69 | 2,400 | — | — |
| 2016-06-14 | $12.45 | $12.45 | 3,400 | — | — |
| 2016-06-13 | $12.66 | $12.66 | 3,500 | — | — |
| 2016-06-10 | $12.65 | $12.65 | 8,500 | — | — |
| 2016-06-09 | $12.73 | $12.73 | 8,400 | — | — |
| 2016-06-08 | $12.60 | $12.60 | 17,300 | — | — |
| 2016-06-07 | $12.33 | $12.33 | 2,200 | — | — |
| 2016-06-06 | $12.17 | $12.17 | 2,700 | — | — |
| 2016-06-03 | $12.13 | $12.13 | 8,400 | — | — |
| 2016-06-02 | $11.85 | $11.85 | 1,200 | — | — |
| 2016-06-01 | $11.56 | $11.56 | 8,500 | — | — |
| 2016-05-31 | $11.50 | $11.50 | 3,500 | — | — |
| 2016-05-27 | $11.60 | $11.60 | 300 | — | — |
| 2016-05-26 | $11.60 | $11.60 | 600 | — | — |
| 2016-05-25 | $11.46 | $11.46 | 1,900 | — | — |
| 2016-05-24 | $11.31 | $11.31 | 2,300 | — | — |
| 2016-05-23 | $11.27 | $11.27 | 1,900 | — | — |
| 2016-05-20 | $11.45 | $11.45 | 2,800 | — | — |
| 2016-05-19 | $11.29 | $11.29 | 2,200 | — | — |
| 2016-05-18 | $11.41 | $11.41 | 2,200 | — | — |
| 2016-05-17 | $11.29 | $11.29 | 3,600 | — | — |
| 2016-05-16 | $11.33 | $11.33 | 4,500 | — | — |
| 2016-05-13 | $11.30 | $11.30 | 500 | — | — |
| 2016-05-12 | $11.32 | $11.32 | 5,400 | — | — |
| 2016-05-11 | $11.34 | $11.34 | 3,100 | — | — |
| 2016-05-10 | $11.00 | $11.00 | 2,100 | — | — |
| 2016-05-09 | $10.96 | $10.96 | 600 | — | — |
| 2016-05-06 | $10.91 | $10.91 | 5,300 | — | — |
| 2016-05-05 | $10.83 | $10.83 | 8,400 | — | — |
| 2016-05-04 | $11.25 | $11.25 | 1,800 | — | — |
| 2016-05-03 | $10.99 | $10.99 | 16,700 | — | — |
| 2016-05-02 | $11.09 | $11.09 | 12,000 | — | — |
| 2016-04-29 | $11.12 | $11.12 | 7,300 | — | — |
| 2016-04-28 | $10.78 | $10.78 | 3,300 | — | — |
| 2016-04-27 | $10.90 | $10.90 | 3,800 | — | — |
| 2016-04-26 | $10.93 | $10.93 | 1,500 | — | — |
| 2016-04-25 | $10.81 | $10.81 | 6,900 | — | — |
| 2016-04-22 | $10.53 | $10.53 | 1,400 | — | — |
| 2016-04-21 | $10.64 | $10.64 | 600 | — | — |
| 2016-04-20 | $10.83 | $10.83 | 1,800 | — | — |
| 2016-04-19 | $10.45 | $10.45 | 1,800 | — | — |
| 2016-04-18 | $10.62 | $10.62 | 1,600 | — | — |
| 2016-04-15 | $10.36 | $10.36 | 3,000 | — | — |
| 2016-04-14 | $9.94 | $9.94 | 2,600 | — | — |
| 2016-04-13 | $9.84 | $9.84 | 2,300 | — | — |
| 2016-04-12 | $9.95 | $9.95 | 6,300 | — | — |
| 2016-04-11 | $9.93 | $9.93 | 1,600 | — | — |
| 2016-04-08 | $10.28 | $10.28 | 1,800 | — | — |
| 2016-04-07 | $9.95 | $9.95 | 1,000 | — | — |
| 2016-04-06 | $10.14 | $10.14 | 1,200 | — | — |
| 2016-04-05 | $10.14 | $10.14 | 9,700 | — | — |
| 2016-04-04 | $10.13 | $10.13 | 9,700 | — | — |
| 2016-04-01 | $10.39 | $10.39 | 2,600 | — | — |
| 2016-03-31 | $10.55 | $10.55 | 4,800 | — | — |
| 2016-03-30 | $10.95 | $10.95 | 800 | — | — |
| 2016-03-29 | $10.84 | $10.84 | 3,300 | — | — |
| 2016-03-28 | $10.93 | $10.93 | 22,800 | — | — |
| 2016-03-24 | $10.79 | $10.79 | 24,700 | — | — |
| 2016-03-23 | $11.31 | $11.31 | 7,200 | — | — |
| 2016-03-22 | $11.01 | $11.01 | 23,900 | — | — |
| 2016-03-21 | $11.00 | $11.00 | 31,200 | — | — |
| 2016-03-18 | $10.86 | $10.86 | 29,100 | — | — |
| 2016-03-17 | $10.71 | $10.71 | 35,400 | — | — |
| 2016-03-16 | $10.54 | $10.54 | 25,500 | — | — |
| 2016-03-15 | $10.34 | $10.34 | 23,000 | — | — |
| 2016-03-14 | $10.44 | $10.44 | 26,700 | — | — |
| 2016-03-11 | $10.36 | $10.36 | 24,900 | — | — |
| 2016-03-10 | $10.08 | $10.08 | 22,800 | — | — |
| 2016-03-09 | $9.98 | $9.98 | 10,600 | — | — |
| 2016-03-08 | $10.08 | $10.08 | 6,100 | — | — |
| 2016-03-07 | $10.04 | $10.04 | 1,100 | — | — |
| 2016-03-04 | $10.01 | $10.01 | 5,800 | — | — |
| 2016-03-03 | $9.91 | $9.91 | 3,900 | — | — |
| 2016-03-02 | $9.88 | $9.88 | 1,500 | — | — |
| 2016-03-01 | $9.54 | $9.54 | 1,500 | — | — |
| 2016-02-29 | $9.54 | $9.54 | 900 | — | — |
| 2016-02-26 | $9.47 | $9.47 | 4,200 | — | — |
| 2016-02-25 | $9.56 | $9.56 | 500 | — | — |
| 2016-02-24 | $9.40 | $9.40 | 2,000 | — | — |
| 2016-02-23 | $9.31 | $9.31 | 1,100 | — | — |
| 2016-02-22 | $8.84 | $8.84 | 1,400 | — | — |
| 2016-02-19 | $8.69 | $8.69 | 2,900 | — | — |
| 2016-02-18 | $8.91 | $8.91 | 0 | — | — |
| 2016-02-17 | $8.91 | $8.91 | 300 | — | — |
| 2016-02-16 | $9.00 | $9.00 | 500 | — | — |
| 2016-02-12 | $8.95 | $8.95 | 0 | — | — |
| 2016-02-11 | $8.95 | $8.95 | 12,400 | — | — |
| 2016-02-10 | $9.07 | $9.07 | 26,800 | — | — |
| 2016-02-09 | $9.09 | $9.09 | 23,800 | — | — |
| 2016-02-08 | $9.10 | $9.10 | 22,300 | — | — |
| 2016-02-05 | $8.83 | $8.83 | 37,700 | — | — |
| 2016-02-04 | $8.74 | $8.74 | 21,700 | — | — |
| 2016-02-03 | $8.78 | $8.78 | 24,600 | — | — |
| 2016-02-02 | $8.82 | $8.82 | 21,600 | — | — |
| 2016-02-01 | $8.83 | $8.83 | 2,500 | — | — |
| 2016-01-29 | $8.96 | $8.96 | 20,100 | — | — |
| 2016-01-28 | $9.00 | $9.00 | 23,000 | — | — |
| 2016-01-27 | $9.13 | $9.13 | 2,800 | — | — |
| 2016-01-26 | $9.36 | $9.36 | 1,200 | — | — |
| 2016-01-25 | $9.41 | $9.41 | 3,100 | — | — |
| 2016-01-22 | $9.48 | $9.48 | 1,900 | — | — |
| 2016-01-21 | $9.55 | $9.55 | 900 | — | — |
| 2016-01-20 | $9.33 | $9.33 | 5,600 | — | — |
| 2016-01-19 | $9.67 | $9.67 | 13,300 | — | — |
| 2016-01-15 | $9.62 | $9.62 | 10,500 | — | — |
| 2016-01-14 | $9.62 | $9.62 | 5,200 | — | — |
| 2016-01-13 | $9.48 | $9.48 | 1,100 | — | — |
| 2016-01-12 | $9.33 | $9.33 | 600 | — | — |
| 2016-01-11 | $9.37 | $9.37 | 9,500 | — | — |
| 2016-01-08 | $9.54 | $9.54 | 2,100 | — | — |
| 2016-01-07 | $9.63 | $9.63 | 3,100 | — | — |
| 2016-01-06 | $9.62 | $9.62 | 0 | — | — |
| 2016-01-05 | $9.62 | $9.62 | 700 | — | — |
| 2016-01-04 | $9.87 | $9.87 | 21,000 | — | — |