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
- 1996-01-09 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 | $13.12 | $17.84 | 200 | — | — |
| 2016-12-29 | $13.20 | $17.95 | 513 | — | — |
| 2016-12-28 | $13.20 | $17.95 | 1,013 | — | — |
| 2016-12-27 | $13.12 | $17.84 | 1,613 | — | — |
| 2016-12-23 | $12.96 | $17.62 | 1,925 | — | — |
| 2016-12-22 | $12.88 | $17.51 | 1,925 | — | — |
| 2016-12-21 | $13.04 | $17.73 | 1,763 | — | — |
| 2016-12-20 | $14.88 | $20.23 | 26,163 | — | — |
| 2016-12-19 | $12.48 | $16.97 | 13 | — | — |
| 2016-12-16 | $12.80 | $17.41 | 163 | — | — |
| 2016-12-15 | $12.80 | $17.41 | 700 | — | — |
| 2016-12-14 | $12.80 | $17.41 | 2,750 | — | — |
| 2016-12-13 | $12.80 | $17.41 | 288 | — | — |
| 2016-12-12 | $12.80 | $17.41 | 413 | — | — |
| 2016-12-09 | $12.80 | $17.41 | 938 | — | — |
| 2016-12-08 | $12.40 | $16.86 | 350 | — | — |
| 2016-12-07 | $12.80 | $17.41 | 175 | — | — |
| 2016-12-06 | $12.64 | $17.19 | 1,038 | — | — |
| 2016-12-05 | $12.24 | $16.64 | 38 | — | — |
| 2016-12-02 | $12.80 | $17.41 | 825 | — | — |
| 2016-12-01 | $12.64 | $17.19 | 725 | — | — |
| 2016-11-30 | $12.72 | $17.30 | 488 | — | — |
| 2016-11-29 | $12.80 | $17.41 | 175 | — | — |
| 2016-11-28 | $12.56 | $17.08 | 150 | — | — |
| 2016-11-25 | $12.72 | $17.30 | 275 | — | — |
| 2016-11-23 | $12.80 | $17.41 | 150 | — | — |
| 2016-11-22 | $12.80 | $17.41 | 488 | — | — |
| 2016-11-21 | $12.72 | $17.30 | 425 | — | — |
| 2016-11-18 | $12.80 | $17.41 | 2,713 | — | — |
| 2016-11-17 | $12.80 | $17.41 | 3,413 | — | — |
| 2016-11-16 | $12.80 | $17.41 | 750 | — | — |
| 2016-11-15 | $12.80 | $17.41 | 2,388 | — | — |
| 2016-11-14 | $12.64 | $17.19 | 3,413 | — | — |
| 2016-11-11 | $12.80 | $17.41 | 763 | — | — |
| 2016-11-10 | $12.80 | $17.41 | 2,350 | — | — |
| 2016-11-09 | $12.80 | $17.41 | 8,250 | — | — |
| 2016-11-08 | $12.80 | $17.41 | 16,463 | — | — |
| 2016-11-07 | $12.80 | $17.41 | 4,013 | — | — |
| 2016-11-04 | $12.80 | $17.41 | 725 | — | — |
| 2016-11-03 | $12.80 | $17.41 | 0 | — | — |
| 2016-11-02 | $12.80 | $17.41 | 125 | — | — |
| 2016-11-01 | $12.72 | $17.30 | 25 | — | — |
| 2016-10-31 | $12.80 | $17.41 | 650 | — | — |
| 2016-10-28 | $12.80 | $17.41 | 50 | — | — |
| 2016-10-27 | $12.80 | $17.41 | 138 | — | — |
| 2016-10-26 | $12.80 | $17.41 | 150 | — | — |
| 2016-10-25 | $12.80 | $17.41 | 150 | — | — |
| 2016-10-24 | $12.80 | $17.41 | 175 | — | — |
| 2016-10-21 | $12.80 | $17.41 | 50 | — | — |
| 2016-10-20 | $12.72 | $17.30 | 100 | — | — |
| 2016-10-19 | $12.80 | $17.41 | 0 | — | — |
| 2016-10-18 | $12.80 | $17.41 | 138 | — | — |
| 2016-10-17 | $12.80 | $17.41 | 113 | — | — |
| 2016-10-14 | $12.80 | $17.41 | 563 | — | — |
| 2016-10-13 | $12.72 | $17.30 | 63 | — | — |
| 2016-10-12 | $12.80 | $17.41 | 138 | — | — |
| 2016-10-11 | $12.80 | $17.41 | 2,438 | — | — |
| 2016-10-10 | $12.48 | $16.97 | 325 | — | — |
| 2016-10-07 | $12.64 | $17.19 | 4,525 | — | — |
| 2016-10-06 | $13.76 | $18.71 | 50 | — | — |
| 2016-10-05 | $13.52 | $18.39 | 575 | — | — |
| 2016-10-04 | $13.84 | $18.82 | 100 | — | — |
| 2016-10-03 | $13.76 | $18.71 | 638 | — | — |
| 2016-09-30 | $14.08 | $19.15 | 0 | — | — |
| 2016-09-29 | $14.08 | $19.15 | 125 | — | — |
| 2016-09-28 | $13.60 | $18.49 | 250 | — | — |
| 2016-09-27 | $14.08 | $19.15 | 2,000 | — | — |
| 2016-09-26 | $13.52 | $18.39 | 1,288 | — | — |
| 2016-09-23 | $13.68 | $18.60 | 313 | — | — |
| 2016-09-22 | $13.76 | $18.71 | 488 | — | — |
| 2016-09-21 | $14.24 | $19.36 | 888 | — | — |
| 2016-09-20 | $14.24 | $19.36 | 63 | — | — |
| 2016-09-19 | $13.76 | $18.71 | 1,125 | — | — |
| 2016-09-16 | $12.40 | $16.86 | 2,450 | — | — |
| 2016-09-15 | $14.08 | $19.15 | 938 | — | — |
| 2016-09-14 | $13.76 | $18.71 | 1,125 | — | — |
| 2016-09-13 | $13.44 | $18.28 | 900 | — | — |
| 2016-09-12 | $13.12 | $17.84 | 1,025 | — | — |
| 2016-09-09 | $13.12 | $17.84 | 1,588 | — | — |
| 2016-09-08 | $13.52 | $18.39 | 575 | — | — |
| 2016-09-07 | $13.44 | $18.28 | 750 | — | — |
| 2016-09-06 | $13.60 | $18.49 | 863 | — | — |
| 2016-09-02 | $13.68 | $18.60 | 50 | — | — |
| 2016-09-01 | $13.28 | $18.06 | 763 | — | — |
| 2016-08-31 | $13.76 | $18.71 | 363 | — | — |
| 2016-08-30 | $13.76 | $18.71 | 1,125 | — | — |
| 2016-08-29 | $13.52 | $18.39 | 625 | — | — |
| 2016-08-26 | $13.60 | $18.49 | 275 | — | — |
| 2016-08-25 | $13.52 | $18.39 | 1,163 | — | — |
| 2016-08-24 | $13.68 | $18.60 | 388 | — | — |
| 2016-08-23 | $13.68 | $18.60 | 1,013 | — | — |
| 2016-08-22 | $13.76 | $18.71 | 6,950 | — | — |
| 2016-08-19 | $13.76 | $18.71 | 9,038 | — | — |
| 2016-08-18 | $14.24 | $19.36 | 250 | — | — |
| 2016-08-17 | $14.08 | $19.15 | 1,100 | — | — |
| 2016-08-16 | $14.32 | $19.47 | 800 | — | — |
| 2016-08-15 | $14.24 | $19.36 | 563 | — | — |
| 2016-08-12 | $14.00 | $19.04 | 6,238 | — | — |
| 2016-08-11 | $14.40 | $19.58 | 163 | — | — |
| 2016-08-10 | $14.40 | $19.58 | 2,975 | — | — |
| 2016-08-09 | $14.40 | $19.58 | 3,950 | — | — |
| 2016-08-08 | $14.24 | $19.36 | 463 | — | — |
| 2016-08-05 | $14.32 | $19.47 | 14,050 | — | — |
| 2016-08-04 | $15.76 | $21.43 | 350 | — | — |
| 2016-08-03 | $15.44 | $21.00 | 29,325 | — | — |
| 2016-08-02 | $14.56 | $19.80 | 2,163 | — | — |
| 2016-08-01 | $14.80 | $20.13 | 475 | — | — |
| 2016-07-29 | $14.16 | $19.26 | 1,638 | — | — |
| 2016-07-28 | $14.00 | $19.04 | 12,538 | — | — |
| 2016-07-27 | $13.44 | $18.28 | 39,750 | — | — |
| 2016-07-26 | $14.00 | $19.04 | 375 | — | — |
| 2016-07-25 | $14.32 | $19.47 | 2,738 | — | — |
| 2016-07-22 | $14.08 | $19.15 | 13 | — | — |
| 2016-07-21 | $14.32 | $19.47 | 63 | — | — |
| 2016-07-20 | $14.40 | $19.58 | 63 | — | — |
| 2016-07-19 | $14.40 | $19.58 | 288 | — | — |
| 2016-07-18 | $14.32 | $19.47 | 488 | — | — |
| 2016-07-15 | $14.24 | $19.36 | 988 | — | — |
| 2016-07-14 | $14.56 | $19.80 | 1,025 | — | — |
| 2016-07-13 | $14.72 | $20.02 | 138 | — | — |
| 2016-07-12 | $14.72 | $20.02 | 63 | — | — |
| 2016-07-11 | $15.04 | $20.45 | 138 | — | — |
| 2016-07-08 | $14.88 | $20.23 | 0 | — | — |
| 2016-07-07 | $14.88 | $20.23 | 113 | — | — |
| 2016-07-06 | $14.96 | $20.34 | 0 | — | — |
| 2016-07-05 | $14.96 | $20.34 | 100 | — | — |
| 2016-07-01 | $14.64 | $19.91 | 138 | — | — |
| 2016-06-30 | $14.48 | $19.69 | 213 | — | — |
| 2016-06-29 | $15.12 | $20.56 | 38 | — | — |
| 2016-06-28 | $15.12 | $20.56 | 413 | — | — |
| 2016-06-27 | $14.40 | $19.58 | 475 | — | — |
| 2016-06-24 | $14.64 | $19.91 | 113 | — | — |
| 2016-06-23 | $15.28 | $20.78 | 1,188 | — | — |
| 2016-06-22 | $15.28 | $20.78 | 163 | — | — |
| 2016-06-21 | $15.12 | $20.56 | 0 | — | — |
| 2016-06-20 | $15.12 | $20.56 | 113 | — | — |
| 2016-06-17 | $15.20 | $20.67 | 213 | — | — |
| 2016-06-16 | $15.20 | $20.67 | 88 | — | — |
| 2016-06-15 | $15.12 | $20.56 | 0 | — | — |
| 2016-06-14 | $15.12 | $20.56 | 150 | — | — |
| 2016-06-13 | $15.12 | $20.56 | 25 | — | — |
| 2016-06-10 | $14.72 | $20.02 | 325 | — | — |
| 2016-06-09 | $15.28 | $20.78 | 13 | — | — |
| 2016-06-08 | $15.20 | $20.67 | 38 | — | — |
| 2016-06-07 | $15.12 | $20.56 | 213 | — | — |
| 2016-06-06 | $14.96 | $20.34 | 50 | — | — |
| 2016-06-03 | $14.96 | $20.34 | 375 | — | — |
| 2016-06-02 | $14.80 | $20.13 | 88 | — | — |
| 2016-06-01 | $14.40 | $19.58 | 38 | — | — |
| 2016-05-31 | $14.88 | $20.23 | 150 | — | — |
| 2016-05-27 | $15.28 | $20.78 | 25 | — | — |
| 2016-05-26 | $15.28 | $20.78 | 175 | — | — |
| 2016-05-25 | $15.28 | $20.78 | 713 | — | — |
| 2016-05-24 | $15.36 | $20.89 | 100 | — | — |
| 2016-05-23 | $15.36 | $20.89 | 1,250 | — | — |
| 2016-05-20 | $15.12 | $20.56 | 50 | — | — |
| 2016-05-19 | $15.28 | $20.78 | 0 | — | — |
| 2016-05-18 | $15.28 | $20.78 | 625 | — | — |
| 2016-05-17 | $15.28 | $20.78 | 175 | — | — |
| 2016-05-16 | $15.28 | $20.78 | 100 | — | — |
| 2016-05-13 | $15.60 | $21.21 | 63 | — | — |
| 2016-05-12 | $15.36 | $20.89 | 63 | — | — |
| 2016-05-11 | $15.60 | $21.21 | 0 | — | — |
| 2016-05-10 | $15.60 | $21.21 | 813 | — | — |
| 2016-05-09 | $15.76 | $21.43 | 350 | — | — |
| 2016-05-06 | $15.76 | $21.43 | 350 | — | — |
| 2016-05-05 | $15.84 | $21.54 | 713 | — | — |
| 2016-05-04 | $15.84 | $21.54 | 1,050 | — | — |
| 2016-05-03 | $16.00 | $21.76 | 100 | — | — |
| 2016-05-02 | $15.68 | $21.32 | 813 | — | — |
| 2016-04-29 | $16.00 | $21.76 | 275 | — | — |
| 2016-04-28 | $15.84 | $21.54 | 925 | — | — |
| 2016-04-27 | $15.68 | $21.32 | 650 | — | — |
| 2016-04-26 | $16.00 | $21.76 | 2,450 | — | — |
| 2016-04-25 | $16.00 | $21.76 | 3,575 | — | — |
| 2016-04-22 | $16.00 | $21.76 | 675 | — | — |
| 2016-04-21 | $16.00 | $21.76 | 2,625 | — | — |
| 2016-04-20 | $15.60 | $21.21 | 125 | — | — |
| 2016-04-19 | $15.60 | $21.21 | 300 | — | — |
| 2016-04-18 | $15.28 | $20.78 | 575 | — | — |
| 2016-04-15 | $14.96 | $20.34 | 1,050 | — | — |
| 2016-04-14 | $15.60 | $21.21 | 263 | — | — |
| 2016-04-13 | $15.60 | $21.21 | 338 | — | — |
| 2016-04-12 | $15.28 | $20.78 | 75 | — | — |
| 2016-04-11 | $15.52 | $21.10 | 150 | — | — |
| 2016-04-08 | $15.52 | $21.10 | 1,713 | — | — |
| 2016-04-07 | $15.28 | $20.78 | 450 | — | — |
| 2016-04-06 | $15.20 | $20.67 | 713 | — | — |
| 2016-04-05 | $15.52 | $21.10 | 500 | — | — |
| 2016-04-04 | $15.60 | $21.21 | 50 | — | — |
| 2016-04-01 | $15.52 | $21.10 | 863 | — | — |
| 2016-03-31 | $15.44 | $21.00 | 1,038 | — | — |
| 2016-03-30 | $14.88 | $20.23 | 2,288 | — | — |
| 2016-03-29 | $14.80 | $20.13 | 813 | — | — |
| 2016-03-28 | $15.76 | $21.43 | 1,700 | — | — |
| 2016-03-24 | $15.76 | $21.43 | 1,450 | — | — |
| 2016-03-23 | $15.52 | $21.10 | 525 | — | — |
| 2016-03-22 | $15.68 | $21.32 | 1,475 | — | — |
| 2016-03-21 | $15.76 | $21.43 | 763 | — | — |
| 2016-03-18 | $14.80 | $20.13 | 2,213 | — | — |
| 2016-03-17 | $14.80 | $20.13 | 700 | — | — |
| 2016-03-16 | $14.80 | $20.13 | 1,313 | — | — |
| 2016-03-15 | $14.80 | $20.13 | 900 | — | — |
| 2016-03-14 | $14.40 | $19.58 | 6,438 | — | — |
| 2016-03-11 | $13.20 | $17.95 | 5,438 | — | — |
| 2016-03-10 | $13.60 | $18.49 | 200 | — | — |
| 2016-03-09 | $13.60 | $18.49 | 1,288 | — | — |
| 2016-03-08 | $12.32 | $16.75 | 863 | — | — |
| 2016-03-07 | $12.32 | $16.75 | 575 | — | — |
| 2016-03-04 | $12.16 | $16.54 | 113 | — | — |
| 2016-03-03 | $12.40 | $16.86 | 63 | — | — |
| 2016-03-02 | $12.40 | $16.86 | 1,825 | — | — |
| 2016-03-01 | $12.56 | $17.08 | 838 | — | — |
| 2016-02-29 | $12.56 | $17.08 | 175 | — | — |
| 2016-02-26 | $12.72 | $17.30 | 238 | — | — |
| 2016-02-25 | $12.80 | $17.41 | 550 | — | — |
| 2016-02-24 | $12.96 | $17.62 | 19,025 | — | — |
| 2016-02-23 | $11.04 | $15.01 | 0 | — | — |
| 2016-02-22 | $11.04 | $15.01 | 388 | — | — |
| 2016-02-19 | $11.04 | $15.01 | 450 | — | — |
| 2016-02-18 | $11.92 | $16.21 | 0 | — | — |
| 2016-02-17 | $11.92 | $16.21 | 0 | — | — |
| 2016-02-16 | $11.92 | $16.21 | 0 | — | — |
| 2016-02-12 | $11.92 | $16.21 | 0 | — | — |
| 2016-02-11 | $11.92 | $16.21 | 313 | — | — |
| 2016-02-10 | $12.24 | $16.64 | 163 | — | — |
| 2016-02-09 | $12.08 | $16.43 | 538 | — | — |
| 2016-02-08 | $11.12 | $15.12 | 288 | — | — |
| 2016-02-05 | $12.00 | $16.32 | 0 | — | — |
| 2016-02-04 | $12.00 | $16.32 | 288 | — | — |
| 2016-02-03 | $12.00 | $16.32 | 838 | — | — |
| 2016-02-02 | $12.00 | $16.32 | 0 | — | — |
| 2016-02-01 | $12.00 | $16.32 | 0 | — | — |
| 2016-01-29 | $12.00 | $16.32 | 75 | — | — |
| 2016-01-28 | $12.00 | $16.32 | 38 | — | — |
| 2016-01-27 | $12.00 | $16.32 | 0 | — | — |
| 2016-01-26 | $12.00 | $16.32 | 0 | — | — |
| 2016-01-25 | $12.00 | $16.32 | 1,350 | — | — |
| 2016-01-22 | $11.76 | $15.99 | 0 | — | — |
| 2016-01-21 | $11.76 | $15.99 | 0 | — | — |
| 2016-01-20 | $11.76 | $15.99 | 0 | — | — |
| 2016-01-19 | $11.76 | $15.99 | 50 | — | — |
| 2016-01-15 | $10.80 | $14.69 | 163 | — | — |
| 2016-01-14 | $11.68 | $15.88 | 0 | — | — |
| 2016-01-13 | $11.68 | $15.88 | 0 | — | — |
| 2016-01-12 | $11.68 | $15.88 | 0 | — | — |
| 2016-01-11 | $11.68 | $15.88 | 0 | — | — |
| 2016-01-08 | $11.68 | $15.88 | 0 | — | — |
| 2016-01-07 | $11.68 | $15.88 | 263 | — | — |
| 2016-01-06 | $11.20 | $15.23 | 463 | — | — |
| 2016-01-05 | $12.00 | $16.32 | 375 | — | — |
| 2016-01-04 | $12.08 | $16.43 | 0 | — | — |