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
- 1998-04-02 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 | $13.20 | $16.35 | 13,100 | — | — |
| 2016-12-29 | $13.04 | $16.15 | 700 | — | — |
| 2016-12-28 | $12.79 | $15.84 | 300 | — | — |
| 2016-12-27 | $12.80 | $15.85 | 17,500 | — | — |
| 2016-12-23 | $12.55 | $15.54 | 2,600 | — | — |
| 2016-12-22 | $12.50 | $15.48 | 18,100 | — | — |
| 2016-12-21 | $12.40 | $15.36 | 10,100 | — | — |
| 2016-12-20 | $12.13 | $15.02 | 5,500 | — | — |
| 2016-12-19 | $11.33 | $14.03 | 2,100 | — | — |
| 2016-12-16 | $12.00 | $14.86 | 3,900 | — | — |
| 2016-12-15 | $12.30 | $15.23 | 21,000 | — | — |
| 2016-12-14 | $11.15 | $13.81 | 23,600 | — | — |
| 2016-12-13 | $12.41 | $15.37 | 7,100 | — | — |
| 2016-12-12 | $12.00 | $14.86 | 1,100 | — | — |
| 2016-12-09 | $12.00 | $14.86 | 6,200 | — | — |
| 2016-12-08 | $11.85 | $14.68 | 13,000 | — | — |
| 2016-12-07 | $11.95 | $14.80 | 1,700 | — | — |
| 2016-12-06 | $11.65 | $14.43 | 2,800 | — | — |
| 2016-12-05 | $11.55 | $14.31 | 3,700 | — | — |
| 2016-12-02 | $11.50 | $14.24 | 2,700 | — | — |
| 2016-12-01 | $11.20 | $13.87 | 5,600 | — | — |
| 2016-11-30 | $11.30 | $14.00 | 1,300 | — | — |
| 2016-11-29 | $11.23 | $13.91 | 6,000 | — | — |
| 2016-11-28 | $11.15 | $13.81 | 5,500 | — | — |
| 2016-11-25 | $11.15 | $13.81 | 900 | — | — |
| 2016-11-23 | $10.90 | $13.50 | 2,700 | — | — |
| 2016-11-22 | $11.15 | $13.81 | 14,900 | — | — |
| 2016-11-21 | $10.70 | $13.25 | 10,300 | — | — |
| 2016-11-18 | $10.45 | $12.94 | 2,700 | — | — |
| 2016-11-17 | $10.55 | $13.07 | 12,300 | — | — |
| 2016-11-16 | $10.60 | $13.13 | 12,300 | — | — |
| 2016-11-15 | $10.30 | $12.76 | 3,700 | — | — |
| 2016-11-14 | $10.13 | $12.55 | 1,900 | — | — |
| 2016-11-11 | $10.20 | $12.63 | 800 | — | — |
| 2016-11-10 | $9.70 | $12.01 | 57,300 | — | — |
| 2016-11-09 | $9.70 | $12.01 | 6,100 | — | — |
| 2016-11-08 | $9.70 | $12.01 | 19,300 | — | — |
| 2016-11-07 | $9.85 | $12.20 | 3,200 | — | — |
| 2016-11-04 | $9.85 | $12.20 | 400 | — | — |
| 2016-11-03 | $9.90 | $12.26 | 300 | — | — |
| 2016-11-02 | $9.85 | $12.20 | 14,000 | — | — |
| 2016-11-01 | $10.05 | $12.45 | 1,200 | — | — |
| 2016-10-31 | $10.05 | $12.45 | 2,600 | — | — |
| 2016-10-28 | $10.05 | $12.45 | 0 | — | — |
| 2016-10-27 | $10.05 | $12.45 | 1,600 | — | — |
| 2016-10-26 | $10.05 | $12.45 | 4,300 | — | — |
| 2016-10-25 | $10.20 | $12.63 | 2,500 | — | — |
| 2016-10-24 | $10.05 | $12.45 | 1,100 | — | — |
| 2016-10-21 | $10.00 | $12.39 | 900 | — | — |
| 2016-10-20 | $10.00 | $12.39 | 5,100 | — | — |
| 2016-10-19 | $10.05 | $12.45 | 1,900 | — | — |
| 2016-10-18 | $10.00 | $12.39 | 600 | — | — |
| 2016-10-17 | $9.86 | $12.21 | 0 | — | — |
| 2016-10-14 | $9.86 | $12.21 | 0 | — | — |
| 2016-10-13 | $9.86 | $12.21 | 7,200 | — | — |
| 2016-10-12 | $10.00 | $12.39 | 300 | — | — |
| 2016-10-11 | $10.07 | $12.47 | 2,300 | — | — |
| 2016-10-10 | $10.16 | $12.58 | 0 | — | — |
| 2016-10-07 | $10.16 | $12.58 | 200 | — | — |
| 2016-10-06 | $10.08 | $12.48 | 5,000 | — | — |
| 2016-10-05 | $9.95 | $12.32 | 7,200 | — | — |
| 2016-10-04 | $9.96 | $12.34 | 3,800 | — | — |
| 2016-10-03 | $9.95 | $12.32 | 10,100 | — | — |
| 2016-09-30 | $9.89 | $12.25 | 1,400 | — | — |
| 2016-09-29 | $9.90 | $12.26 | 800 | — | — |
| 2016-09-28 | $9.85 | $12.20 | 700 | — | — |
| 2016-09-27 | $9.85 | $12.20 | 0 | — | — |
| 2016-09-26 | $9.85 | $12.20 | 1,700 | — | — |
| 2016-09-23 | $9.86 | $12.21 | 1,000 | — | — |
| 2016-09-22 | $9.85 | $12.20 | 2,700 | — | — |
| 2016-09-21 | $9.95 | $12.32 | 300 | — | — |
| 2016-09-20 | $9.85 | $12.20 | 5,600 | — | — |
| 2016-09-19 | $9.85 | $12.20 | 8,700 | — | — |
| 2016-09-16 | $9.95 | $12.32 | 2,400 | — | — |
| 2016-09-15 | $9.70 | $12.01 | 14,200 | — | — |
| 2016-09-14 | $9.85 | $12.20 | 3,400 | — | — |
| 2016-09-13 | $9.87 | $12.22 | 300 | — | — |
| 2016-09-12 | $9.89 | $12.25 | 1,300 | — | — |
| 2016-09-09 | $9.82 | $12.16 | 5,200 | — | — |
| 2016-09-08 | $9.93 | $12.30 | 5,500 | — | — |
| 2016-09-07 | $9.80 | $12.14 | 8,500 | — | — |
| 2016-09-06 | $9.84 | $12.19 | 1,000 | — | — |
| 2016-09-02 | $9.86 | $12.21 | 3,200 | — | — |
| 2016-09-01 | $9.80 | $12.14 | 300 | — | — |
| 2016-08-31 | $9.80 | $12.14 | 3,400 | — | — |
| 2016-08-30 | $9.70 | $12.01 | 4,300 | — | — |
| 2016-08-29 | $9.77 | $12.10 | 600 | — | — |
| 2016-08-26 | $9.88 | $12.24 | 6,500 | — | — |
| 2016-08-25 | $9.67 | $11.98 | 19,600 | — | — |
| 2016-08-24 | $9.70 | $12.01 | 1,800 | — | — |
| 2016-08-23 | $9.75 | $12.08 | 21,900 | — | — |
| 2016-08-22 | $9.72 | $12.04 | 2,700 | — | — |
| 2016-08-19 | $9.70 | $12.01 | 3,600 | — | — |
| 2016-08-18 | $9.56 | $11.84 | 0 | — | — |
| 2016-08-17 | $9.56 | $11.84 | 1,700 | — | — |
| 2016-08-16 | $9.55 | $11.83 | 1,500 | — | — |
| 2016-08-15 | $9.55 | $11.83 | 0 | — | — |
| 2016-08-12 | $9.55 | $11.83 | 800 | — | — |
| 2016-08-11 | $9.70 | $12.01 | 800 | — | — |
| 2016-08-10 | $9.66 | $11.96 | 0 | — | — |
| 2016-08-09 | $9.66 | $11.96 | 0 | — | — |
| 2016-08-08 | $9.66 | $11.96 | 0 | — | — |
| 2016-08-05 | $9.66 | $11.96 | 2,200 | — | — |
| 2016-08-04 | $9.70 | $12.01 | 0 | — | — |
| 2016-08-03 | $9.70 | $12.01 | 200 | — | — |
| 2016-08-02 | $9.64 | $11.94 | 0 | — | — |
| 2016-08-01 | $9.64 | $11.94 | 400 | — | — |
| 2016-07-29 | $9.94 | $12.31 | 800 | — | — |
| 2016-07-28 | $9.60 | $11.89 | 1,500 | — | — |
| 2016-07-27 | $9.84 | $12.19 | 0 | — | — |
| 2016-07-26 | $9.84 | $12.19 | 0 | — | — |
| 2016-07-25 | $9.84 | $12.19 | 9,000 | — | — |
| 2016-07-22 | $9.75 | $12.08 | 500 | — | — |
| 2016-07-21 | $9.73 | $12.05 | 0 | — | — |
| 2016-07-20 | $9.73 | $12.05 | 20,400 | — | — |
| 2016-07-19 | $9.55 | $11.83 | 0 | — | — |
| 2016-07-18 | $9.55 | $11.83 | 4,100 | — | — |
| 2016-07-15 | $9.40 | $11.64 | 800 | — | — |
| 2016-07-14 | $9.43 | $11.68 | 300 | — | — |
| 2016-07-13 | $9.47 | $11.73 | 700 | — | — |
| 2016-07-12 | $9.43 | $11.68 | 8,200 | — | — |
| 2016-07-11 | $9.40 | $11.64 | 1,800 | — | — |
| 2016-07-08 | $9.40 | $11.64 | 5,700 | — | — |
| 2016-07-07 | $9.31 | $11.53 | 1,000 | — | — |
| 2016-07-06 | $8.80 | $10.90 | 11,900 | — | — |
| 2016-07-05 | $9.50 | $11.77 | 5,200 | — | — |
| 2016-07-01 | $9.40 | $11.64 | 2,900 | — | — |
| 2016-06-30 | $9.51 | $11.78 | 2,100 | — | — |
| 2016-06-29 | $9.64 | $11.94 | 4,600 | — | — |
| 2016-06-28 | $9.40 | $11.64 | 0 | — | — |
| 2016-06-27 | $9.40 | $11.64 | 300 | — | — |
| 2016-06-24 | $9.43 | $11.68 | 1,700 | — | — |
| 2016-06-23 | $9.39 | $11.63 | 800 | — | — |
| 2016-06-22 | $9.35 | $11.58 | 5,700 | — | — |
| 2016-06-21 | $9.49 | $11.75 | 1,500 | — | — |
| 2016-06-20 | $9.52 | $11.79 | 300 | — | — |
| 2016-06-17 | $9.53 | $11.80 | 300 | — | — |
| 2016-06-16 | $9.56 | $11.84 | 600 | — | — |
| 2016-06-15 | $9.70 | $12.01 | 400 | — | — |
| 2016-06-14 | $9.65 | $11.95 | 900 | — | — |
| 2016-06-13 | $9.51 | $11.78 | 5,500 | — | — |
| 2016-06-10 | $9.69 | $12.00 | 0 | — | — |
| 2016-06-09 | $9.69 | $12.00 | 0 | — | — |
| 2016-06-08 | $9.69 | $12.00 | 0 | — | — |
| 2016-06-07 | $9.69 | $12.00 | 0 | — | — |
| 2016-06-06 | $9.69 | $12.00 | 1,500 | — | — |
| 2016-06-03 | $9.52 | $11.79 | 0 | — | — |
| 2016-06-02 | $9.52 | $11.79 | 700 | — | — |
| 2016-06-01 | $9.69 | $12.00 | 2,000 | — | — |
| 2016-05-31 | $9.66 | $11.96 | 0 | — | — |
| 2016-05-27 | $9.66 | $11.96 | 0 | — | — |
| 2016-05-26 | $9.66 | $11.96 | 500 | — | — |
| 2016-05-25 | $9.64 | $11.94 | 7,000 | — | — |
| 2016-05-24 | $9.52 | $11.79 | 400 | — | — |
| 2016-05-23 | $9.67 | $11.98 | 2,800 | — | — |
| 2016-05-20 | $9.56 | $11.84 | 2,500 | — | — |
| 2016-05-19 | $9.56 | $11.84 | 800 | — | — |
| 2016-05-18 | $9.55 | $11.83 | 1,200 | — | — |
| 2016-05-17 | $9.69 | $12.00 | 400 | — | — |
| 2016-05-16 | $9.42 | $11.67 | 3,200 | — | — |
| 2016-05-13 | $9.33 | $11.56 | 400 | — | — |
| 2016-05-12 | $9.44 | $11.69 | 100 | — | — |
| 2016-05-11 | $9.48 | $11.74 | 0 | — | — |
| 2016-05-10 | $9.48 | $11.74 | 0 | — | — |
| 2016-05-09 | $9.48 | $11.74 | 2,600 | — | — |
| 2016-05-06 | $9.47 | $11.73 | 400 | — | — |
| 2016-05-05 | $9.40 | $11.64 | 0 | — | — |
| 2016-05-04 | $9.40 | $11.64 | 1,600 | — | — |
| 2016-05-03 | $9.40 | $11.64 | 3,200 | — | — |
| 2016-05-02 | $9.32 | $11.54 | 3,300 | — | — |
| 2016-04-29 | $9.34 | $11.57 | 800 | — | — |
| 2016-04-28 | $9.78 | $12.11 | 500 | — | — |
| 2016-04-27 | $9.54 | $11.82 | 3,500 | — | — |
| 2016-04-26 | $9.72 | $12.04 | 3,000 | — | — |
| 2016-04-25 | $9.72 | $12.04 | 7,100 | — | — |
| 2016-04-22 | $9.44 | $11.69 | 6,200 | — | — |
| 2016-04-21 | $9.40 | $11.64 | 7,900 | — | — |
| 2016-04-20 | $9.42 | $11.67 | 28,300 | — | — |
| 2016-04-19 | $9.65 | $11.95 | 6,600 | — | — |
| 2016-04-18 | $9.50 | $11.77 | 2,900 | — | — |
| 2016-04-15 | $9.44 | $11.69 | 3,000 | — | — |
| 2016-04-14 | $9.47 | $11.73 | 3,400 | — | — |
| 2016-04-13 | $9.50 | $11.77 | 4,500 | — | — |
| 2016-04-12 | $9.56 | $11.84 | 7,000 | — | — |
| 2016-04-11 | $9.30 | $11.52 | 800 | — | — |
| 2016-04-08 | $9.20 | $11.39 | 300 | — | — |
| 2016-04-07 | $9.38 | $11.62 | 0 | — | — |
| 2016-04-06 | $9.38 | $11.62 | 0 | — | — |
| 2016-04-05 | $9.38 | $11.62 | 0 | — | — |
| 2016-04-04 | $9.38 | $11.62 | 4,500 | — | — |
| 2016-04-01 | $9.35 | $11.58 | 1,400 | — | — |
| 2016-03-31 | $9.19 | $11.38 | 5,200 | — | — |
| 2016-03-30 | $9.38 | $11.62 | 1,600 | — | — |
| 2016-03-29 | $9.18 | $11.37 | 3,200 | — | — |
| 2016-03-28 | $9.25 | $11.46 | 800 | — | — |
| 2016-03-24 | $9.30 | $11.52 | 0 | — | — |
| 2016-03-23 | $9.30 | $11.52 | 0 | — | — |
| 2016-03-22 | $9.30 | $11.52 | 200 | — | — |
| 2016-03-21 | $9.23 | $11.43 | 4,600 | — | — |
| 2016-03-18 | $9.20 | $11.39 | 2,100 | — | — |
| 2016-03-17 | $9.34 | $11.57 | 0 | — | — |
| 2016-03-16 | $9.34 | $11.57 | 200 | — | — |
| 2016-03-15 | $9.32 | $11.54 | 1,600 | — | — |
| 2016-03-14 | $9.46 | $11.72 | 1,000 | — | — |
| 2016-03-11 | $9.18 | $11.37 | 800 | — | — |
| 2016-03-10 | $9.30 | $11.52 | 1,500 | — | — |
| 2016-03-09 | $9.22 | $11.42 | 300 | — | — |
| 2016-03-08 | $9.03 | $11.18 | 1,200 | — | — |
| 2016-03-07 | $9.30 | $11.52 | 22,700 | — | — |
| 2016-03-04 | $8.93 | $11.06 | 200 | — | — |
| 2016-03-03 | $8.84 | $10.95 | 700 | — | — |
| 2016-03-02 | $9.10 | $11.27 | 23,500 | — | — |
| 2016-03-01 | $8.89 | $11.01 | 12,500 | — | — |
| 2016-02-29 | $8.52 | $10.55 | 15,600 | — | — |
| 2016-02-26 | $8.64 | $10.70 | 0 | — | — |
| 2016-02-25 | $8.64 | $10.70 | 3,000 | — | — |
| 2016-02-24 | $8.60 | $10.65 | 4,400 | — | — |
| 2016-02-23 | $8.35 | $10.34 | 6,800 | — | — |
| 2016-02-22 | $8.85 | $10.96 | 0 | — | — |
| 2016-02-19 | $8.85 | $10.96 | 1,800 | — | — |
| 2016-02-18 | $8.86 | $10.97 | 2,300 | — | — |
| 2016-02-17 | $8.80 | $10.90 | 2,400 | — | — |
| 2016-02-16 | $8.90 | $11.02 | 6,400 | — | — |
| 2016-02-12 | $8.90 | $11.02 | 5,600 | — | — |
| 2016-02-11 | $8.30 | $10.28 | 18,000 | — | — |
| 2016-02-10 | $8.91 | $11.04 | 2,600 | — | — |
| 2016-02-09 | $8.96 | $11.10 | 7,200 | — | — |
| 2016-02-08 | $9.25 | $11.46 | 2,600 | — | — |
| 2016-02-05 | $9.27 | $11.48 | 18,700 | — | — |
| 2016-02-04 | $9.43 | $11.68 | 700 | — | — |
| 2016-02-03 | $9.31 | $11.53 | 2,900 | — | — |
| 2016-02-02 | $9.39 | $11.63 | 700 | — | — |
| 2016-02-01 | $9.32 | $11.54 | 5,500 | — | — |
| 2016-01-29 | $9.31 | $11.53 | 2,700 | — | — |
| 2016-01-28 | $9.35 | $11.58 | 1,100 | — | — |
| 2016-01-27 | $9.45 | $11.70 | 600 | — | — |
| 2016-01-26 | $9.31 | $11.53 | 4,500 | — | — |
| 2016-01-25 | $9.33 | $11.56 | 800 | — | — |
| 2016-01-22 | $9.35 | $11.58 | 400 | — | — |
| 2016-01-21 | $9.31 | $11.53 | 500 | — | — |
| 2016-01-20 | $9.31 | $11.53 | 2,200 | — | — |
| 2016-01-19 | $9.31 | $11.53 | 7,400 | — | — |
| 2016-01-15 | $9.58 | $11.87 | 3,100 | — | — |
| 2016-01-14 | $9.95 | $12.32 | 3,600 | — | — |
| 2016-01-13 | $9.89 | $12.25 | 11,100 | — | — |
| 2016-01-12 | $9.65 | $11.95 | 400 | — | — |
| 2016-01-11 | $9.80 | $12.14 | 0 | — | — |
| 2016-01-08 | $9.80 | $12.14 | 9,400 | — | — |
| 2016-01-07 | $9.69 | $12.00 | 1,200 | — | — |
| 2016-01-06 | $9.69 | $12.00 | 900 | — | — |
| 2016-01-05 | $9.89 | $12.25 | 6,800 | — | — |
| 2016-01-04 | $9.57 | $11.85 | 1,600 | — | — |