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
- 2000-08-10 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 | $13.79 | $14.56 | 1,650 | — | — |
| 2016-12-29 | $13.64 | $14.39 | 1,320 | — | — |
| 2016-12-28 | $13.64 | $14.39 | 550 | — | — |
| 2016-12-27 | $13.84 | $14.60 | 4,180 | — | — |
| 2016-12-23 | $13.65 | $14.40 | 660 | — | — |
| 2016-12-22 | $13.64 | $14.39 | 3,850 | — | — |
| 2016-12-21 | $13.64 | $14.39 | 110 | — | — |
| 2016-12-20 | $13.76 | $14.53 | 0 | — | — |
| 2016-12-19 | $13.76 | $14.53 | 0 | — | — |
| 2016-12-16 | $13.76 | $14.53 | 660 | — | — |
| 2016-12-15 | $13.82 | $14.58 | 1,430 | — | — |
| 2016-12-14 | $13.59 | $14.34 | 1,540 | — | — |
| 2016-12-13 | $13.41 | $14.15 | 1,100 | — | — |
| 2016-12-12 | $13.45 | $14.20 | 550 | — | — |
| 2016-12-09 | $13.64 | $14.39 | 1,210 | — | — |
| 2016-12-08 | $13.91 | $14.68 | 4,180 | — | — |
| 2016-12-07 | $13.64 | $14.39 | 13,640 | — | — |
| 2016-12-06 | $12.82 | $13.53 | 1,650 | — | — |
| 2016-12-05 | $12.74 | $13.44 | 220 | — | — |
| 2016-12-02 | $13.47 | $14.22 | 6,820 | — | — |
| 2016-12-01 | $13.18 | $13.91 | 550 | — | — |
| 2016-11-30 | $13.41 | $14.15 | 1,210 | — | — |
| 2016-11-29 | $13.25 | $13.92 | 1,650 | — | — |
| 2016-11-28 | $13.25 | $13.93 | 3,740 | — | — |
| 2016-11-25 | $13.18 | $13.86 | 6,930 | — | — |
| 2016-11-23 | $12.30 | $12.93 | 2,200 | — | — |
| 2016-11-22 | $11.86 | $12.47 | 1,210 | — | — |
| 2016-11-21 | $11.85 | $12.46 | 1,210 | — | — |
| 2016-11-18 | $12.08 | $12.70 | 9,460 | — | — |
| 2016-11-17 | $11.77 | $12.37 | 41,470 | — | — |
| 2016-11-16 | $11.73 | $12.33 | 440 | — | — |
| 2016-11-15 | $11.77 | $12.37 | 440 | — | — |
| 2016-11-14 | $11.71 | $12.31 | 330 | — | — |
| 2016-11-11 | $11.75 | $12.36 | 4,730 | — | — |
| 2016-11-10 | $11.67 | $12.27 | 2,970 | — | — |
| 2016-11-09 | $11.36 | $11.94 | 3,520 | — | — |
| 2016-11-08 | $11.36 | $11.94 | 0 | — | — |
| 2016-11-07 | $11.36 | $11.94 | 0 | — | — |
| 2016-11-04 | $11.36 | $11.94 | 1,100 | — | — |
| 2016-11-03 | $11.52 | $12.11 | 1,540 | — | — |
| 2016-11-02 | $11.69 | $12.29 | 220 | — | — |
| 2016-11-01 | $11.73 | $12.33 | 770 | — | — |
| 2016-10-31 | $11.73 | $12.33 | 0 | — | — |
| 2016-10-28 | $11.73 | $12.33 | 110 | — | — |
| 2016-10-27 | $11.64 | $12.23 | 0 | — | — |
| 2016-10-26 | $11.64 | $12.23 | 16,500 | — | — |
| 2016-10-25 | $11.45 | $12.04 | 770 | — | — |
| 2016-10-24 | $11.45 | $12.04 | 2,970 | — | — |
| 2016-10-21 | $11.29 | $11.87 | 6,600 | — | — |
| 2016-10-20 | $11.30 | $11.88 | 0 | — | — |
| 2016-10-19 | $11.30 | $11.88 | 0 | — | — |
| 2016-10-18 | $11.30 | $11.88 | 6,600 | — | — |
| 2016-10-17 | $11.24 | $11.81 | 1,760 | — | — |
| 2016-10-14 | $11.45 | $12.04 | 4,510 | — | — |
| 2016-10-13 | $11.31 | $11.89 | 880 | — | — |
| 2016-10-12 | $11.32 | $11.90 | 0 | — | — |
| 2016-10-11 | $11.32 | $11.90 | 3,630 | — | — |
| 2016-10-10 | $11.05 | $11.61 | 0 | — | — |
| 2016-10-07 | $11.05 | $11.61 | 660 | — | — |
| 2016-10-06 | $11.14 | $11.71 | 0 | — | — |
| 2016-10-05 | $11.14 | $11.71 | 770 | — | — |
| 2016-10-04 | $11.07 | $11.64 | 0 | — | — |
| 2016-10-03 | $11.07 | $11.64 | 550 | — | — |
| 2016-09-30 | $11.05 | $11.61 | 660 | — | — |
| 2016-09-29 | $10.98 | $11.54 | 2,750 | — | — |
| 2016-09-28 | $11.12 | $11.69 | 220 | — | — |
| 2016-09-27 | $11.43 | $12.01 | 330 | — | — |
| 2016-09-26 | $11.36 | $11.94 | 0 | — | — |
| 2016-09-23 | $11.36 | $11.94 | 110 | — | — |
| 2016-09-22 | $11.36 | $11.94 | 990 | — | — |
| 2016-09-21 | $11.12 | $11.69 | 1,870 | — | — |
| 2016-09-20 | $11.10 | $11.67 | 0 | — | — |
| 2016-09-19 | $11.10 | $11.67 | 1,430 | — | — |
| 2016-09-16 | $11.05 | $11.61 | 9,900 | — | — |
| 2016-09-15 | $11.41 | $11.99 | 3,630 | — | — |
| 2016-09-14 | $11.73 | $12.33 | 2,090 | — | — |
| 2016-09-13 | $11.14 | $11.71 | 1,760 | — | — |
| 2016-09-12 | $11.14 | $11.71 | 2,640 | — | — |
| 2016-09-09 | $11.14 | $11.71 | 1,430 | — | — |
| 2016-09-08 | $11.23 | $11.80 | 2,200 | — | — |
| 2016-09-07 | $11.08 | $11.65 | 2,420 | — | — |
| 2016-09-06 | $11.23 | $11.74 | 2,420 | — | — |
| 2016-09-02 | $11.33 | $11.85 | 1,650 | — | — |
| 2016-09-01 | $11.34 | $11.86 | 2,530 | — | — |
| 2016-08-31 | $11.41 | $11.93 | 1,980 | — | — |
| 2016-08-30 | $11.47 | $12.00 | 440 | — | — |
| 2016-08-29 | $11.39 | $11.91 | 0 | — | — |
| 2016-08-26 | $11.39 | $11.91 | 1,320 | — | — |
| 2016-08-25 | $11.73 | $12.27 | 220 | — | — |
| 2016-08-24 | $11.59 | $12.12 | 660 | — | — |
| 2016-08-23 | $11.70 | $12.24 | 1,100 | — | — |
| 2016-08-22 | $11.69 | $12.23 | 0 | — | — |
| 2016-08-19 | $11.69 | $12.23 | 770 | — | — |
| 2016-08-18 | $11.42 | $11.94 | 440 | — | — |
| 2016-08-17 | $11.45 | $11.97 | 2,420 | — | — |
| 2016-08-16 | $11.65 | $12.19 | 110 | — | — |
| 2016-08-15 | $11.73 | $12.27 | 220 | — | — |
| 2016-08-12 | $11.69 | $12.23 | 330 | — | — |
| 2016-08-11 | $11.66 | $12.20 | 2,420 | — | — |
| 2016-08-10 | $11.71 | $12.25 | 1,870 | — | — |
| 2016-08-09 | $11.73 | $12.27 | 4,620 | — | — |
| 2016-08-08 | $11.91 | $12.46 | 85,800 | — | — |
| 2016-08-05 | $11.86 | $12.41 | 0 | — | — |
| 2016-08-04 | $11.86 | $12.41 | 2,310 | — | — |
| 2016-08-03 | $11.94 | $12.49 | 440 | — | — |
| 2016-08-02 | $11.82 | $12.36 | 0 | — | — |
| 2016-08-01 | $11.82 | $12.36 | 220 | — | — |
| 2016-07-29 | $11.69 | $12.23 | 330 | — | — |
| 2016-07-28 | $11.86 | $12.41 | 660 | — | — |
| 2016-07-27 | $11.76 | $12.30 | 550 | — | — |
| 2016-07-26 | $11.82 | $12.36 | 1,430 | — | — |
| 2016-07-25 | $12.07 | $12.63 | 1,540 | — | — |
| 2016-07-22 | $11.82 | $12.36 | 990 | — | — |
| 2016-07-21 | $11.46 | $11.99 | 4,620 | — | — |
| 2016-07-20 | $11.45 | $11.98 | 990 | — | — |
| 2016-07-19 | $11.45 | $11.98 | 4,510 | — | — |
| 2016-07-18 | $11.36 | $11.89 | 440 | — | — |
| 2016-07-15 | $11.53 | $12.06 | 0 | — | — |
| 2016-07-14 | $11.53 | $12.06 | 660 | — | — |
| 2016-07-13 | $11.51 | $12.04 | 550 | — | — |
| 2016-07-12 | $11.36 | $11.89 | 1,980 | — | — |
| 2016-07-11 | $11.59 | $12.12 | 550 | — | — |
| 2016-07-08 | $11.10 | $11.61 | 550 | — | — |
| 2016-07-07 | $11.59 | $12.12 | 0 | — | — |
| 2016-07-06 | $11.59 | $12.12 | 1,430 | — | — |
| 2016-07-05 | $11.59 | $12.12 | 550 | — | — |
| 2016-07-01 | $11.59 | $12.12 | 10,780 | — | — |
| 2016-06-30 | $11.14 | $11.65 | 660 | — | — |
| 2016-06-29 | $11.13 | $11.64 | 0 | — | — |
| 2016-06-28 | $11.13 | $11.64 | 330 | — | — |
| 2016-06-27 | $11.12 | $11.63 | 1,430 | — | — |
| 2016-06-24 | $10.76 | $11.26 | 2,310 | — | — |
| 2016-06-23 | $10.87 | $11.37 | 1,210 | — | — |
| 2016-06-22 | $10.85 | $11.34 | 0 | — | — |
| 2016-06-21 | $10.85 | $11.34 | 0 | — | — |
| 2016-06-20 | $10.85 | $11.34 | 1,210 | — | — |
| 2016-06-17 | $10.85 | $11.35 | 0 | — | — |
| 2016-06-16 | $10.85 | $11.35 | 3,190 | — | — |
| 2016-06-15 | $10.85 | $11.34 | 990 | — | — |
| 2016-06-14 | $10.88 | $11.38 | 110 | — | — |
| 2016-06-13 | $10.85 | $11.35 | 330 | — | — |
| 2016-06-10 | $10.91 | $11.41 | 0 | — | — |
| 2016-06-09 | $10.91 | $11.41 | 770 | — | — |
| 2016-06-08 | $11.00 | $11.51 | 0 | — | — |
| 2016-06-07 | $11.00 | $11.45 | 220 | — | — |
| 2016-06-06 | $10.94 | $11.38 | 0 | — | — |
| 2016-06-03 | $10.94 | $11.38 | 0 | — | — |
| 2016-06-02 | $10.94 | $11.38 | 2,420 | — | — |
| 2016-06-01 | $11.14 | $11.59 | 990 | — | — |
| 2016-05-31 | $11.36 | $11.83 | 2,750 | — | — |
| 2016-05-27 | $11.03 | $11.48 | 5,720 | — | — |
| 2016-05-26 | $10.90 | $11.34 | 1,540 | — | — |
| 2016-05-25 | $10.90 | $11.34 | 2,420 | — | — |
| 2016-05-24 | $10.91 | $11.35 | 5,280 | — | — |
| 2016-05-23 | $10.90 | $11.34 | 4,290 | — | — |
| 2016-05-20 | $10.90 | $11.34 | 3,630 | — | — |
| 2016-05-19 | $10.88 | $11.33 | 1,760 | — | — |
| 2016-05-18 | $10.72 | $11.16 | 770 | — | — |
| 2016-05-17 | $10.68 | $11.12 | 1,540 | — | — |
| 2016-05-16 | $10.73 | $11.17 | 0 | — | — |
| 2016-05-13 | $10.73 | $11.17 | 0 | — | — |
| 2016-05-12 | $10.73 | $11.17 | 990 | — | — |
| 2016-05-11 | $10.69 | $11.13 | 1,100 | — | — |
| 2016-05-10 | $10.68 | $11.12 | 1,430 | — | — |
| 2016-05-09 | $10.68 | $11.12 | 3,080 | — | — |
| 2016-05-06 | $10.68 | $11.12 | 990 | — | — |
| 2016-05-05 | $10.68 | $11.12 | 880 | — | — |
| 2016-05-04 | $10.68 | $11.12 | 2,420 | — | — |
| 2016-05-03 | $10.68 | $11.12 | 0 | — | — |
| 2016-05-02 | $10.68 | $11.12 | 330 | — | — |
| 2016-04-29 | $10.91 | $11.35 | 1,540 | — | — |
| 2016-04-28 | $10.73 | $11.17 | 0 | — | — |
| 2016-04-27 | $10.73 | $11.17 | 0 | — | — |
| 2016-04-26 | $10.73 | $11.17 | 4,840 | — | — |
| 2016-04-25 | $10.68 | $11.12 | 1,540 | — | — |
| 2016-04-22 | $10.72 | $11.16 | 440 | — | — |
| 2016-04-21 | $10.69 | $11.13 | 2,310 | — | — |
| 2016-04-20 | $10.67 | $11.11 | 990 | — | — |
| 2016-04-19 | $10.65 | $11.09 | 1,980 | — | — |
| 2016-04-18 | $10.69 | $11.13 | 2,530 | — | — |
| 2016-04-15 | $10.69 | $11.13 | 1,760 | — | — |
| 2016-04-14 | $10.77 | $11.21 | 0 | — | — |
| 2016-04-13 | $10.77 | $11.21 | 7,590 | — | — |
| 2016-04-12 | $10.56 | $10.99 | 0 | — | — |
| 2016-04-11 | $10.56 | $10.99 | 880 | — | — |
| 2016-04-08 | $10.51 | $10.94 | 660 | — | — |
| 2016-04-07 | $10.51 | $10.94 | 2,530 | — | — |
| 2016-04-06 | $10.78 | $11.22 | 0 | — | — |
| 2016-04-05 | $10.78 | $11.22 | 550 | — | — |
| 2016-04-04 | $10.91 | $11.35 | 0 | — | — |
| 2016-04-01 | $10.91 | $11.35 | 6,490 | — | — |
| 2016-03-31 | $10.65 | $11.08 | 660 | — | — |
| 2016-03-30 | $10.66 | $11.10 | 330 | — | — |
| 2016-03-29 | $10.61 | $11.04 | 440 | — | — |
| 2016-03-28 | $10.88 | $11.33 | 220 | — | — |
| 2016-03-24 | $10.82 | $11.26 | 0 | — | — |
| 2016-03-23 | $10.82 | $11.26 | 0 | — | — |
| 2016-03-22 | $10.82 | $11.26 | 330 | — | — |
| 2016-03-21 | $10.68 | $11.12 | 0 | — | — |
| 2016-03-18 | $10.68 | $11.12 | 1,320 | — | — |
| 2016-03-17 | $11.00 | $11.45 | 220 | — | — |
| 2016-03-16 | $10.73 | $11.17 | 0 | — | — |
| 2016-03-15 | $10.73 | $11.17 | 2,200 | — | — |
| 2016-03-14 | $10.91 | $11.35 | 1,760 | — | — |
| 2016-03-11 | $10.91 | $11.35 | 0 | — | — |
| 2016-03-10 | $10.91 | $11.35 | 0 | — | — |
| 2016-03-09 | $10.91 | $11.35 | 330 | — | — |
| 2016-03-08 | $10.91 | $11.30 | 1,320 | — | — |
| 2016-03-07 | $10.62 | $11.00 | 880 | — | — |
| 2016-03-04 | $10.64 | $11.02 | 0 | — | — |
| 2016-03-03 | $10.64 | $11.02 | 0 | — | — |
| 2016-03-02 | $10.64 | $11.02 | 2,530 | — | — |
| 2016-03-01 | $10.50 | $10.87 | 220 | — | — |
| 2016-02-29 | $10.56 | $10.94 | 2,200 | — | — |
| 2016-02-26 | $10.73 | $11.11 | 0 | — | — |
| 2016-02-25 | $10.73 | $11.11 | 0 | — | — |
| 2016-02-24 | $10.73 | $11.11 | 1,760 | — | — |
| 2016-02-23 | $10.73 | $11.11 | 2,420 | — | — |
| 2016-02-22 | $10.91 | $11.30 | 1,870 | — | — |
| 2016-02-19 | $10.91 | $11.30 | 550 | — | — |
| 2016-02-18 | $10.90 | $11.29 | 4,840 | — | — |
| 2016-02-17 | $10.68 | $11.06 | 330 | — | — |
| 2016-02-16 | $10.68 | $11.06 | 550 | — | — |
| 2016-02-12 | $10.55 | $10.93 | 3,080 | — | — |
| 2016-02-11 | $10.90 | $11.29 | 1,320 | — | — |
| 2016-02-10 | $11.08 | $11.48 | 2,530 | — | — |
| 2016-02-09 | $10.74 | $11.12 | 990 | — | — |
| 2016-02-08 | $10.68 | $11.06 | 2,420 | — | — |
| 2016-02-05 | $11.18 | $11.58 | 5,390 | — | — |
| 2016-02-04 | $11.16 | $11.56 | 2,420 | — | — |
| 2016-02-03 | $11.18 | $11.58 | 3,850 | — | — |
| 2016-02-02 | $11.04 | $11.43 | 990 | — | — |
| 2016-02-01 | $11.18 | $11.58 | 7,590 | — | — |
| 2016-01-29 | $10.82 | $11.20 | 5,720 | — | — |
| 2016-01-28 | $10.91 | $11.30 | 4,730 | — | — |
| 2016-01-27 | $11.11 | $11.50 | 1,100 | — | — |
| 2016-01-26 | $11.18 | $11.58 | 2,200 | — | — |
| 2016-01-25 | $11.09 | $11.49 | 990 | — | — |
| 2016-01-22 | $11.32 | $11.72 | 440 | — | — |
| 2016-01-21 | $11.23 | $11.63 | 0 | — | — |
| 2016-01-20 | $11.23 | $11.63 | 2,530 | — | — |
| 2016-01-19 | $11.43 | $11.83 | 990 | — | — |
| 2016-01-15 | $11.68 | $12.10 | 3,300 | — | — |
| 2016-01-14 | $11.67 | $12.09 | 880 | — | — |
| 2016-01-13 | $11.68 | $12.10 | 110 | — | — |
| 2016-01-12 | $11.68 | $12.10 | 330 | — | — |
| 2016-01-11 | $11.68 | $12.10 | 0 | — | — |
| 2016-01-08 | $11.68 | $12.10 | 220 | — | — |
| 2016-01-07 | $11.68 | $12.10 | 110 | — | — |
| 2016-01-06 | $11.65 | $12.07 | 330 | — | — |
| 2016-01-05 | $11.45 | $11.86 | 660 | — | — |
| 2016-01-04 | $11.36 | $11.77 | 2,750 | — | — |