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
- 1998-03-06 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 | $16.10 | $28.76 | 6,800 | — | — |
| 2016-12-29 | $16.25 | $29.02 | 5,900 | — | — |
| 2016-12-28 | $13.55 | $24.20 | 2,100 | — | — |
| 2016-12-27 | $13.80 | $24.65 | 1,800 | — | — |
| 2016-12-23 | $13.80 | $24.65 | 2,400 | — | — |
| 2016-12-22 | $13.35 | $23.84 | 2,400 | — | — |
| 2016-12-21 | $13.55 | $24.20 | 7,500 | — | — |
| 2016-12-20 | $13.00 | $23.22 | 3,100 | — | — |
| 2016-12-19 | $12.90 | $23.04 | 6,900 | — | — |
| 2016-12-16 | $13.15 | $23.49 | 8,200 | — | — |
| 2016-12-15 | $13.15 | $23.49 | 9,800 | — | — |
| 2016-12-14 | $13.25 | $23.67 | 9,100 | — | — |
| 2016-12-13 | $13.20 | $23.58 | 12,700 | — | — |
| 2016-12-12 | $13.68 | $24.43 | 21,700 | — | — |
| 2016-12-09 | $13.50 | $24.11 | 17,800 | — | — |
| 2016-12-08 | $12.50 | $22.33 | 6,200 | — | — |
| 2016-12-07 | $12.55 | $22.42 | 2,300 | — | — |
| 2016-12-06 | $12.80 | $22.86 | 6,700 | — | — |
| 2016-12-05 | $13.10 | $23.40 | 3,800 | — | — |
| 2016-12-02 | $12.75 | $22.77 | 500 | — | — |
| 2016-12-01 | $12.70 | $22.68 | 3,200 | — | — |
| 2016-11-30 | $12.68 | $22.56 | 5,100 | — | — |
| 2016-11-29 | $12.50 | $22.24 | 1,700 | — | — |
| 2016-11-28 | $12.40 | $22.06 | 1,200 | — | — |
| 2016-11-25 | $12.50 | $22.24 | 1,200 | — | — |
| 2016-11-23 | $12.25 | $21.79 | 3,900 | — | — |
| 2016-11-22 | $12.45 | $22.15 | 6,200 | — | — |
| 2016-11-21 | $12.50 | $22.24 | 8,800 | — | — |
| 2016-11-18 | $11.90 | $21.17 | 7,800 | — | — |
| 2016-11-17 | $11.58 | $20.60 | 2,400 | — | — |
| 2016-11-16 | $11.50 | $20.46 | 2,400 | — | — |
| 2016-11-15 | $11.55 | $20.55 | 900 | — | — |
| 2016-11-14 | $11.60 | $20.64 | 1,300 | — | — |
| 2016-11-11 | $11.70 | $20.82 | 6,200 | — | — |
| 2016-11-10 | $11.60 | $20.64 | 5,300 | — | — |
| 2016-11-09 | $11.70 | $20.82 | 2,100 | — | — |
| 2016-11-08 | $11.60 | $20.64 | 2,300 | — | — |
| 2016-11-07 | $11.70 | $20.82 | 1,000 | — | — |
| 2016-11-04 | $11.35 | $20.19 | 1,500 | — | — |
| 2016-11-03 | $11.30 | $20.10 | 1,900 | — | — |
| 2016-11-02 | $11.15 | $19.84 | 900 | — | — |
| 2016-11-01 | $11.38 | $20.25 | 1,200 | — | — |
| 2016-10-31 | $11.15 | $19.84 | 16,100 | — | — |
| 2016-10-28 | $10.90 | $19.39 | 400 | — | — |
| 2016-10-27 | $10.80 | $19.21 | 300 | — | — |
| 2016-10-26 | $10.90 | $19.39 | 1,800 | — | — |
| 2016-10-25 | $10.85 | $19.30 | 3,200 | — | — |
| 2016-10-24 | $11.10 | $19.75 | 200 | — | — |
| 2016-10-21 | $11.00 | $19.57 | 3,600 | — | — |
| 2016-10-20 | $11.45 | $20.37 | 700 | — | — |
| 2016-10-19 | $11.65 | $20.73 | 0 | — | — |
| 2016-10-18 | $11.65 | $20.73 | 500 | — | — |
| 2016-10-17 | $11.40 | $20.28 | 100 | — | — |
| 2016-10-14 | $11.40 | $20.28 | 9,900 | — | — |
| 2016-10-13 | $11.15 | $19.84 | 3,300 | — | — |
| 2016-10-12 | $11.45 | $20.37 | 6,200 | — | — |
| 2016-10-11 | $11.30 | $20.10 | 2,300 | — | — |
| 2016-10-10 | $11.44 | $20.35 | 800 | — | — |
| 2016-10-07 | $11.40 | $20.28 | 1,400 | — | — |
| 2016-10-06 | $11.78 | $20.96 | 0 | — | — |
| 2016-10-05 | $11.78 | $20.96 | 1,000 | — | — |
| 2016-10-04 | $11.45 | $20.37 | 2,100 | — | — |
| 2016-10-03 | $11.75 | $20.90 | 3,700 | — | — |
| 2016-09-30 | $11.58 | $20.60 | 1,800 | — | — |
| 2016-09-29 | $11.33 | $20.16 | 7,200 | — | — |
| 2016-09-28 | $11.40 | $20.28 | 3,400 | — | — |
| 2016-09-27 | $11.29 | $20.09 | 7,500 | — | — |
| 2016-09-26 | $11.34 | $20.17 | 5,200 | — | — |
| 2016-09-23 | $11.50 | $20.46 | 3,800 | — | — |
| 2016-09-22 | $11.47 | $20.41 | 4,300 | — | — |
| 2016-09-21 | $11.58 | $20.60 | 7,500 | — | — |
| 2016-09-20 | $11.43 | $20.34 | 4,100 | — | — |
| 2016-09-19 | $11.34 | $20.17 | 6,600 | — | — |
| 2016-09-16 | $11.12 | $19.78 | 11,100 | — | — |
| 2016-09-15 | $11.27 | $20.05 | 47,800 | — | — |
| 2016-09-14 | $12.19 | $21.69 | 1,500 | — | — |
| 2016-09-13 | $12.22 | $21.74 | 3,000 | — | — |
| 2016-09-12 | $12.23 | $21.76 | 2,900 | — | — |
| 2016-09-09 | $12.19 | $21.69 | 9,600 | — | — |
| 2016-09-08 | $12.22 | $21.74 | 4,200 | — | — |
| 2016-09-07 | $12.18 | $21.67 | 6,000 | — | — |
| 2016-09-06 | $12.09 | $21.51 | 1,500 | — | — |
| 2016-09-02 | $12.09 | $21.51 | 2,400 | — | — |
| 2016-09-01 | $12.07 | $21.47 | 6,100 | — | — |
| 2016-08-31 | $12.04 | $21.33 | 4,000 | — | — |
| 2016-08-30 | $12.05 | $21.35 | 8,400 | — | — |
| 2016-08-29 | $11.82 | $20.94 | 3,200 | — | — |
| 2016-08-26 | $11.69 | $20.71 | 8,500 | — | — |
| 2016-08-25 | $11.88 | $21.05 | 2,400 | — | — |
| 2016-08-24 | $11.98 | $21.23 | 1,500 | — | — |
| 2016-08-23 | $11.99 | $21.24 | 7,000 | — | — |
| 2016-08-22 | $11.58 | $20.52 | 4,100 | — | — |
| 2016-08-19 | $11.51 | $20.39 | 4,400 | — | — |
| 2016-08-18 | $11.64 | $20.62 | 5,200 | — | — |
| 2016-08-17 | $11.62 | $20.59 | 2,100 | — | — |
| 2016-08-16 | $11.68 | $20.69 | 1,000 | — | — |
| 2016-08-15 | $11.93 | $21.14 | 2,500 | — | — |
| 2016-08-12 | $11.89 | $21.07 | 800 | — | — |
| 2016-08-11 | $12.06 | $21.37 | 1,300 | — | — |
| 2016-08-10 | $11.92 | $21.12 | 4,500 | — | — |
| 2016-08-09 | $12.21 | $21.63 | 600 | — | — |
| 2016-08-08 | $11.96 | $21.19 | 10,000 | — | — |
| 2016-08-05 | $12.52 | $22.18 | 1,300 | — | — |
| 2016-08-04 | $12.33 | $21.85 | 200 | — | — |
| 2016-08-03 | $12.57 | $22.27 | 2,100 | — | — |
| 2016-08-02 | $12.39 | $21.95 | 2,800 | — | — |
| 2016-08-01 | $12.90 | $22.86 | 8,100 | — | — |
| 2016-07-29 | $11.90 | $21.08 | 27,600 | — | — |
| 2016-07-28 | $12.25 | $21.70 | 7,700 | — | — |
| 2016-07-27 | $13.70 | $24.27 | 11,500 | — | — |
| 2016-07-26 | $15.19 | $26.91 | 54,600 | — | — |
| 2016-07-25 | $13.42 | $23.78 | 5,000 | — | — |
| 2016-07-22 | $14.46 | $25.62 | 13,100 | — | — |
| 2016-07-21 | $13.70 | $24.27 | 5,500 | — | — |
| 2016-07-20 | $14.12 | $25.02 | 13,000 | — | — |
| 2016-07-19 | $13.96 | $24.73 | 12,900 | — | — |
| 2016-07-18 | $13.26 | $23.49 | 24,100 | — | — |
| 2016-07-15 | $12.61 | $22.34 | 6,200 | — | — |
| 2016-07-14 | $12.40 | $21.97 | 2,300 | — | — |
| 2016-07-13 | $12.39 | $21.95 | 10,300 | — | — |
| 2016-07-12 | $12.22 | $21.65 | 26,100 | — | — |
| 2016-07-11 | $12.03 | $21.31 | 11,600 | — | — |
| 2016-07-08 | $12.27 | $21.74 | 21,600 | — | — |
| 2016-07-07 | $11.40 | $20.20 | 27,400 | — | — |
| 2016-07-06 | $11.50 | $20.37 | 8,800 | — | — |
| 2016-07-05 | $11.21 | $19.86 | 3,200 | — | — |
| 2016-07-01 | $11.29 | $20.00 | 2,300 | — | — |
| 2016-06-30 | $11.50 | $20.37 | 3,800 | — | — |
| 2016-06-29 | $11.40 | $20.20 | 2,400 | — | — |
| 2016-06-28 | $11.41 | $20.22 | 8,600 | — | — |
| 2016-06-27 | $11.11 | $19.68 | 11,000 | — | — |
| 2016-06-24 | $10.97 | $19.44 | 101,900 | — | — |
| 2016-06-23 | $11.32 | $20.06 | 20,800 | — | — |
| 2016-06-22 | $11.45 | $20.29 | 20,200 | — | — |
| 2016-06-21 | $11.40 | $20.20 | 12,200 | — | — |
| 2016-06-20 | $11.28 | $19.98 | 9,500 | — | — |
| 2016-06-17 | $10.86 | $19.24 | 8,000 | — | — |
| 2016-06-16 | $11.27 | $19.97 | 14,100 | — | — |
| 2016-06-15 | $10.85 | $19.22 | 33,100 | — | — |
| 2016-06-14 | $10.69 | $18.94 | 21,800 | — | — |
| 2016-06-13 | $11.00 | $19.49 | 5,700 | — | — |
| 2016-06-10 | $11.14 | $19.74 | 4,000 | — | — |
| 2016-06-09 | $11.28 | $19.98 | 5,600 | — | — |
| 2016-06-08 | $11.46 | $20.30 | 3,400 | — | — |
| 2016-06-07 | $11.46 | $20.30 | 20,300 | — | — |
| 2016-06-06 | $11.29 | $20.00 | 2,300 | — | — |
| 2016-06-03 | $10.64 | $18.85 | 4,300 | — | — |
| 2016-06-02 | $11.06 | $19.60 | 6,100 | — | — |
| 2016-06-01 | $11.21 | $19.77 | 900 | — | — |
| 2016-05-31 | $11.15 | $19.67 | 700 | — | — |
| 2016-05-27 | $11.25 | $19.84 | 4,200 | — | — |
| 2016-05-26 | $11.70 | $20.64 | 9,600 | — | — |
| 2016-05-25 | $11.60 | $20.46 | 1,600 | — | — |
| 2016-05-24 | $11.30 | $19.93 | 2,200 | — | — |
| 2016-05-23 | $11.39 | $20.09 | 5,300 | — | — |
| 2016-05-20 | $11.09 | $19.56 | 1,400 | — | — |
| 2016-05-19 | $11.09 | $19.56 | 200 | — | — |
| 2016-05-18 | $11.10 | $19.58 | 1,100 | — | — |
| 2016-05-17 | $10.85 | $19.14 | 1,100 | — | — |
| 2016-05-16 | $11.00 | $19.40 | 700 | — | — |
| 2016-05-13 | $10.99 | $19.38 | 1,500 | — | — |
| 2016-05-12 | $10.96 | $19.33 | 500 | — | — |
| 2016-05-11 | $11.00 | $19.40 | 2,100 | — | — |
| 2016-05-10 | $11.00 | $19.40 | 2,000 | — | — |
| 2016-05-09 | $10.90 | $19.23 | 2,600 | — | — |
| 2016-05-06 | $10.69 | $18.86 | 200 | — | — |
| 2016-05-05 | $10.73 | $18.93 | 1,400 | — | — |
| 2016-05-04 | $10.65 | $18.78 | 2,400 | — | — |
| 2016-05-03 | $10.80 | $19.05 | 0 | — | — |
| 2016-05-02 | $10.80 | $19.05 | 2,300 | — | — |
| 2016-04-29 | $10.75 | $18.96 | 1,700 | — | — |
| 2016-04-28 | $10.62 | $18.73 | 0 | — | — |
| 2016-04-27 | $10.62 | $18.73 | 7,300 | — | — |
| 2016-04-26 | $10.51 | $18.54 | 1,800 | — | — |
| 2016-04-25 | $10.36 | $18.27 | 800 | — | — |
| 2016-04-22 | $10.35 | $18.26 | 0 | — | — |
| 2016-04-21 | $10.35 | $18.26 | 4,000 | — | — |
| 2016-04-20 | $10.39 | $18.33 | 5,500 | — | — |
| 2016-04-19 | $10.26 | $18.10 | 1,600 | — | — |
| 2016-04-18 | $10.86 | $19.15 | 2,000 | — | — |
| 2016-04-15 | $10.16 | $17.92 | 1,900 | — | — |
| 2016-04-14 | $10.66 | $18.80 | 700 | — | — |
| 2016-04-13 | $10.52 | $18.56 | 100 | — | — |
| 2016-04-12 | $10.50 | $18.52 | 700 | — | — |
| 2016-04-11 | $10.15 | $17.90 | 2,200 | — | — |
| 2016-04-08 | $10.29 | $18.15 | 1,900 | — | — |
| 2016-04-07 | $10.00 | $17.64 | 1,400 | — | — |
| 2016-04-06 | $10.10 | $17.81 | 2,900 | — | — |
| 2016-04-05 | $10.00 | $17.64 | 8,200 | — | — |
| 2016-04-04 | $10.10 | $17.81 | 2,600 | — | — |
| 2016-04-01 | $10.46 | $18.45 | 600 | — | — |
| 2016-03-31 | $10.50 | $18.52 | 600 | — | — |
| 2016-03-30 | $10.52 | $18.56 | 1,500 | — | — |
| 2016-03-29 | $10.82 | $19.08 | 1,100 | — | — |
| 2016-03-28 | $11.00 | $19.40 | 400 | — | — |
| 2016-03-24 | $10.68 | $18.84 | 600 | — | — |
| 2016-03-23 | $10.11 | $17.83 | 500 | — | — |
| 2016-03-22 | $10.03 | $17.69 | 800 | — | — |
| 2016-03-21 | $10.21 | $18.01 | 0 | — | — |
| 2016-03-18 | $10.21 | $18.01 | 2,700 | — | — |
| 2016-03-17 | $10.25 | $18.08 | 2,000 | — | — |
| 2016-03-16 | $10.25 | $18.08 | 1,500 | — | — |
| 2016-03-15 | $10.23 | $18.04 | 2,100 | — | — |
| 2016-03-14 | $10.50 | $18.52 | 1,700 | — | — |
| 2016-03-11 | $10.45 | $18.43 | 4,300 | — | — |
| 2016-03-10 | $10.62 | $18.73 | 1,300 | — | — |
| 2016-03-09 | $10.36 | $18.27 | 5,800 | — | — |
| 2016-03-08 | $10.04 | $17.71 | 2,200 | — | — |
| 2016-03-07 | $10.30 | $18.17 | 9,200 | — | — |
| 2016-03-04 | $9.92 | $17.50 | 14,700 | — | — |
| 2016-03-03 | $10.85 | $19.14 | 6,700 | — | — |
| 2016-03-02 | $10.80 | $18.96 | 6,900 | — | — |
| 2016-03-01 | $10.79 | $18.94 | 9,500 | — | — |
| 2016-02-29 | $10.75 | $18.87 | 14,300 | — | — |
| 2016-02-26 | $10.58 | $18.57 | 1,800 | — | — |
| 2016-02-25 | $10.47 | $18.38 | 400 | — | — |
| 2016-02-24 | $10.47 | $18.38 | 5,400 | — | — |
| 2016-02-23 | $10.40 | $18.26 | 8,300 | — | — |
| 2016-02-22 | $10.15 | $17.82 | 3,800 | — | — |
| 2016-02-19 | $10.05 | $17.64 | 300 | — | — |
| 2016-02-18 | $10.35 | $18.17 | 0 | — | — |
| 2016-02-17 | $10.35 | $18.17 | 0 | — | — |
| 2016-02-16 | $10.35 | $18.17 | 1,800 | — | — |
| 2016-02-12 | $10.30 | $18.08 | 0 | — | — |
| 2016-02-11 | $10.30 | $18.08 | 400 | — | — |
| 2016-02-10 | $10.48 | $18.40 | 1,200 | — | — |
| 2016-02-09 | $10.40 | $18.26 | 800 | — | — |
| 2016-02-08 | $10.49 | $18.42 | 0 | — | — |
| 2016-02-05 | $10.49 | $18.42 | 0 | — | — |
| 2016-02-04 | $10.49 | $18.42 | 500 | — | — |
| 2016-02-03 | $10.20 | $17.91 | 1,200 | — | — |
| 2016-02-02 | $10.10 | $17.73 | 300 | — | — |
| 2016-02-01 | $9.85 | $17.29 | 3,000 | — | — |
| 2016-01-29 | $10.10 | $17.73 | 2,300 | — | — |
| 2016-01-28 | $9.85 | $17.29 | 1,700 | — | — |
| 2016-01-27 | $9.60 | $16.85 | 500 | — | — |
| 2016-01-26 | $9.62 | $16.89 | 2,300 | — | — |
| 2016-01-25 | $9.44 | $16.57 | 1,800 | — | — |
| 2016-01-22 | $9.27 | $16.27 | 63,300 | — | — |
| 2016-01-21 | $9.50 | $16.68 | 33,700 | — | — |
| 2016-01-20 | $9.80 | $17.21 | 11,000 | — | — |
| 2016-01-19 | $9.99 | $17.54 | 6,900 | — | — |
| 2016-01-15 | $10.37 | $18.21 | 1,300 | — | — |
| 2016-01-14 | $10.48 | $18.40 | 36,300 | — | — |
| 2016-01-13 | $10.75 | $18.87 | 42,100 | — | — |
| 2016-01-12 | $11.22 | $19.70 | 22,200 | — | — |
| 2016-01-11 | $11.15 | $19.58 | 21,500 | — | — |
| 2016-01-08 | $11.12 | $19.52 | 3,900 | — | — |
| 2016-01-07 | $11.68 | $20.51 | 14,700 | — | — |
| 2016-01-06 | $11.68 | $20.51 | 3,100 | — | — |
| 2016-01-05 | $11.68 | $20.51 | 3,300 | — | — |
| 2016-01-04 | $11.40 | $20.01 | 0 | — | — |