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
- 1997-03-19 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 | $13.90 | $20.36 | 71,587 | — | — |
| 2016-12-29 | $13.30 | $19.49 | 68,864 | — | — |
| 2016-12-28 | $13.26 | $19.42 | 82,478 | — | — |
| 2016-12-27 | $13.32 | $19.51 | 136,140 | — | — |
| 2016-12-23 | $12.96 | $18.98 | 92,121 | — | — |
| 2016-12-22 | $13.25 | $19.41 | 45,720 | — | — |
| 2016-12-21 | $13.44 | $19.69 | 52,527 | — | — |
| 2016-12-20 | $13.22 | $19.37 | 37,438 | — | — |
| 2016-12-19 | $13.37 | $19.59 | 65,801 | — | — |
| 2016-12-16 | $13.77 | $20.17 | 120,143 | — | — |
| 2016-12-15 | $14.18 | $20.78 | 245,278 | — | — |
| 2016-12-14 | $14.07 | $20.61 | 165,183 | — | — |
| 2016-12-13 | $14.34 | $21.01 | 100,063 | — | — |
| 2016-12-12 | $13.43 | $19.68 | 122,299 | — | — |
| 2016-12-09 | $13.79 | $20.20 | 28,249 | — | — |
| 2016-12-08 | $13.84 | $20.27 | 39,367 | — | — |
| 2016-12-07 | $14.15 | $20.73 | 43,451 | — | — |
| 2016-12-06 | $14.24 | $20.86 | 55,817 | — | — |
| 2016-12-05 | $14.02 | $20.55 | 79,642 | — | — |
| 2016-12-02 | $13.85 | $20.29 | 146,917 | — | — |
| 2016-12-01 | $13.76 | $20.16 | 98,474 | — | — |
| 2016-11-30 | $14.38 | $21.06 | 204,550 | — | — |
| 2016-11-29 | $14.35 | $21.02 | 79,755 | — | — |
| 2016-11-28 | $14.56 | $21.33 | 72,721 | — | — |
| 2016-11-25 | $14.72 | $21.57 | 122,979 | — | — |
| 2016-11-23 | $14.24 | $20.87 | 106,756 | — | — |
| 2016-11-22 | $13.76 | $20.16 | 57,746 | — | — |
| 2016-11-21 | $13.67 | $20.03 | 35,737 | — | — |
| 2016-11-18 | $13.49 | $19.77 | 25,299 | — | — |
| 2016-11-17 | $13.84 | $20.27 | 83,272 | — | — |
| 2016-11-16 | $13.49 | $19.76 | 95,978 | — | — |
| 2016-11-15 | $13.35 | $19.55 | 126,383 | — | — |
| 2016-11-14 | $12.75 | $18.67 | 247,774 | — | — |
| 2016-11-11 | $13.62 | $19.95 | 298,713 | — | — |
| 2016-11-10 | $13.72 | $20.09 | 138,409 | — | — |
| 2016-11-09 | $14.59 | $21.37 | 132,623 | — | — |
| 2016-11-08 | $14.61 | $21.41 | 133,417 | — | — |
| 2016-11-07 | $14.64 | $21.45 | 50,031 | — | — |
| 2016-11-04 | $14.23 | $20.84 | 87,129 | — | — |
| 2016-11-03 | $14.25 | $20.88 | 87,129 | — | — |
| 2016-11-02 | $14.67 | $21.49 | 406,944 | — | — |
| 2016-11-01 | $15.06 | $22.07 | 230,984 | — | — |
| 2016-10-31 | $15.43 | $22.60 | 110,954 | — | — |
| 2016-10-28 | $15.40 | $22.56 | 111,748 | — | — |
| 2016-10-27 | $15.50 | $22.70 | 282,830 | — | — |
| 2016-10-26 | $15.85 | $23.22 | 196,722 | — | — |
| 2016-10-25 | $15.57 | $22.81 | 63,645 | — | — |
| 2016-10-24 | $15.54 | $22.77 | 61,490 | — | — |
| 2016-10-21 | $15.80 | $23.14 | 138,749 | — | — |
| 2016-10-20 | $15.80 | $23.14 | 57,065 | — | — |
| 2016-10-19 | $15.91 | $23.31 | 69,545 | — | — |
| 2016-10-18 | $15.90 | $23.30 | 153,611 | — | — |
| 2016-10-17 | $15.84 | $23.21 | 43,111 | — | — |
| 2016-10-14 | $15.63 | $22.90 | 115,719 | — | — |
| 2016-10-13 | $15.80 | $23.14 | 84,066 | — | — |
| 2016-10-12 | $15.71 | $23.01 | 98,701 | — | — |
| 2016-10-11 | $15.31 | $22.43 | 255,716 | — | — |
| 2016-10-10 | $15.43 | $22.60 | 30,631 | — | — |
| 2016-10-07 | $15.26 | $22.35 | 95,978 | — | — |
| 2016-10-06 | $15.57 | $22.81 | 121,845 | — | — |
| 2016-10-05 | $15.51 | $22.73 | 59,334 | — | — |
| 2016-10-04 | $15.60 | $22.86 | 40,502 | — | — |
| 2016-10-03 | $15.68 | $22.97 | 40,388 | — | — |
| 2016-09-30 | $15.74 | $23.06 | 138,976 | — | — |
| 2016-09-29 | $15.58 | $22.83 | 127,404 | — | — |
| 2016-09-28 | $15.38 | $22.53 | 85,881 | — | — |
| 2016-09-27 | $15.13 | $22.16 | 66,028 | — | — |
| 2016-09-26 | $15.23 | $22.31 | 41,749 | — | — |
| 2016-09-23 | $15.31 | $22.43 | 105,395 | — | — |
| 2016-09-22 | $15.39 | $22.55 | 142,379 | — | — |
| 2016-09-21 | $15.01 | $21.99 | 77,600 | — | — |
| 2016-09-20 | $14.92 | $21.86 | 38,346 | — | — |
| 2016-09-19 | $14.98 | $21.94 | 62,284 | — | — |
| 2016-09-16 | $14.92 | $21.86 | 97,113 | — | — |
| 2016-09-15 | $15.13 | $22.16 | 157,355 | — | — |
| 2016-09-14 | $14.95 | $21.90 | 98,701 | — | — |
| 2016-09-13 | $14.39 | $21.07 | 145,329 | — | — |
| 2016-09-12 | $14.96 | $21.91 | 122,866 | — | — |
| 2016-09-09 | $15.16 | $22.21 | 76,919 | — | — |
| 2016-09-08 | $15.59 | $22.84 | 120,710 | — | — |
| 2016-09-07 | $15.79 | $23.13 | 119,689 | — | — |
| 2016-09-06 | $15.87 | $23.24 | 167,225 | — | — |
| 2016-09-02 | $15.68 | $22.97 | 37,779 | — | — |
| 2016-09-01 | $15.60 | $22.86 | 52,073 | — | — |
| 2016-08-31 | $15.58 | $22.83 | 164,389 | — | — |
| 2016-08-30 | $15.65 | $22.92 | 204,323 | — | — |
| 2016-08-29 | $15.62 | $22.88 | 145,556 | — | — |
| 2016-08-26 | $15.33 | $22.46 | 113,790 | — | — |
| 2016-08-25 | $15.45 | $22.64 | 147,598 | — | — |
| 2016-08-24 | $15.29 | $22.41 | 246,980 | — | — |
| 2016-08-23 | $15.06 | $22.06 | 97,680 | — | — |
| 2016-08-22 | $14.50 | $21.24 | 40,161 | — | — |
| 2016-08-19 | $14.64 | $21.45 | 57,973 | — | — |
| 2016-08-18 | $14.61 | $21.40 | 53,889 | — | — |
| 2016-08-17 | $14.70 | $21.54 | 90,533 | — | — |
| 2016-08-16 | $14.68 | $21.50 | 57,406 | — | — |
| 2016-08-15 | $14.90 | $21.82 | 78,167 | — | — |
| 2016-08-12 | $15.00 | $21.98 | 63,078 | — | — |
| 2016-08-11 | $15.20 | $22.26 | 130,467 | — | — |
| 2016-08-10 | $15.23 | $22.31 | 112,088 | — | — |
| 2016-08-09 | $15.34 | $22.47 | 123,206 | — | — |
| 2016-08-08 | $15.09 | $22.11 | 97,113 | — | — |
| 2016-08-05 | $14.88 | $21.80 | 130,240 | — | — |
| 2016-08-04 | $14.84 | $21.75 | 105,281 | — | — |
| 2016-08-03 | $14.39 | $21.07 | 72,721 | — | — |
| 2016-08-02 | $14.27 | $20.91 | 130,921 | — | — |
| 2016-08-01 | $14.74 | $21.59 | 104,487 | — | — |
| 2016-07-29 | $15.02 | $22.00 | 195,587 | — | — |
| 2016-07-28 | $14.73 | $21.58 | 110,387 | — | — |
| 2016-07-27 | $14.79 | $21.67 | 116,853 | — | — |
| 2016-07-26 | $15.09 | $22.11 | 87,243 | — | — |
| 2016-07-25 | $15.02 | $22.00 | 106,529 | — | — |
| 2016-07-22 | $15.10 | $22.12 | 66,482 | — | — |
| 2016-07-21 | $15.11 | $22.13 | 209,542 | — | — |
| 2016-07-20 | $15.20 | $22.26 | 169,040 | — | — |
| 2016-07-19 | $14.94 | $21.89 | 292,246 | — | — |
| 2016-07-18 | $14.97 | $21.93 | 541,836 | — | — |
| 2016-07-15 | $14.16 | $20.74 | 313,688 | — | — |
| 2016-07-14 | $13.73 | $20.12 | 455,274 | — | — |
| 2016-07-13 | $13.29 | $19.47 | 217,710 | — | — |
| 2016-07-12 | $13.31 | $19.50 | 245,165 | — | — |
| 2016-07-11 | $13.12 | $19.23 | 203,302 | — | — |
| 2016-07-08 | $13.01 | $19.06 | 121,051 | — | — |
| 2016-07-07 | $12.99 | $19.03 | 172,784 | — | — |
| 2016-07-06 | $12.96 | $18.98 | 217,937 | — | — |
| 2016-07-05 | $13.20 | $19.34 | 458,677 | — | — |
| 2016-07-01 | $12.89 | $18.88 | 370,527 | — | — |
| 2016-06-30 | $12.45 | $18.25 | 372,115 | — | — |
| 2016-06-29 | $12.03 | $17.63 | 356,572 | — | — |
| 2016-06-28 | $11.85 | $17.36 | 301,776 | — | — |
| 2016-06-27 | $11.41 | $16.72 | 127,858 | — | — |
| 2016-06-24 | $11.61 | $17.01 | 179,364 | — | — |
| 2016-06-23 | $12.09 | $17.72 | 200,012 | — | — |
| 2016-06-22 | $11.88 | $17.41 | 45,607 | — | — |
| 2016-06-21 | $11.83 | $17.33 | 87,016 | — | — |
| 2016-06-20 | $11.84 | $17.34 | 98,134 | — | — |
| 2016-06-17 | $11.80 | $17.29 | 110,954 | — | — |
| 2016-06-16 | $11.82 | $17.32 | 121,731 | — | — |
| 2016-06-15 | $11.89 | $17.42 | 234,841 | — | — |
| 2016-06-14 | $11.70 | $17.14 | 208,067 | — | — |
| 2016-06-13 | $11.85 | $17.36 | 346,475 | — | — |
| 2016-06-10 | $12.03 | $17.63 | 168,473 | — | — |
| 2016-06-09 | $11.93 | $17.48 | 210,789 | — | — |
| 2016-06-08 | $12.06 | $17.67 | 375,632 | — | — |
| 2016-06-07 | $12.03 | $17.63 | 449,714 | — | — |
| 2016-06-06 | $11.71 | $17.16 | 218,844 | — | — |
| 2016-06-03 | $11.80 | $17.29 | 279,653 | — | — |
| 2016-06-02 | $11.81 | $17.30 | 729,708 | — | — |
| 2016-06-01 | $11.42 | $16.74 | 579,728 | — | — |
| 2016-05-31 | $10.89 | $15.96 | 396,960 | — | — |
| 2016-05-27 | $10.30 | $15.08 | 143,854 | — | — |
| 2016-05-26 | $10.07 | $14.76 | 237,564 | — | — |
| 2016-05-25 | $9.94 | $14.57 | 62,624 | — | — |
| 2016-05-24 | $9.99 | $14.63 | 307,562 | — | — |
| 2016-05-23 | $9.93 | $14.55 | 572,921 | — | — |
| 2016-05-20 | $9.37 | $13.73 | 508,368 | — | — |
| 2016-05-19 | $8.77 | $12.85 | 171,309 | — | — |
| 2016-05-18 | $8.80 | $12.89 | 111,634 | — | — |
| 2016-05-17 | $8.81 | $12.91 | 82,705 | — | — |
| 2016-05-16 | $8.96 | $13.12 | 153,044 | — | — |
| 2016-05-13 | $9.13 | $13.38 | 103,920 | — | — |
| 2016-05-12 | $9.09 | $13.31 | 33,014 | — | — |
| 2016-05-11 | $9.12 | $13.37 | 246,072 | — | — |
| 2016-05-10 | $9.13 | $13.38 | 233,139 | — | — |
| 2016-05-09 | $8.79 | $12.87 | 1,145,955 | — | — |
| 2016-05-06 | $8.76 | $12.84 | 736,515 | — | — |
| 2016-05-05 | $8.71 | $12.76 | 224,063 | — | — |
| 2016-05-04 | $8.74 | $12.80 | 163,141 | — | — |
| 2016-05-03 | $8.81 | $12.91 | 100,743 | — | — |
| 2016-05-02 | $9.07 | $13.29 | 52,527 | — | — |
| 2016-04-29 | $9.25 | $13.55 | 224,177 | — | — |
| 2016-04-28 | $9.34 | $13.69 | 103,353 | — | — |
| 2016-04-27 | $9.55 | $14.00 | 181,973 | — | — |
| 2016-04-26 | $9.60 | $14.06 | 379,943 | — | — |
| 2016-04-25 | $9.41 | $13.78 | 303,024 | — | — |
| 2016-04-22 | $9.63 | $14.10 | 211,243 | — | — |
| 2016-04-21 | $9.65 | $14.14 | 209,542 | — | — |
| 2016-04-20 | $9.67 | $14.17 | 92,461 | — | — |
| 2016-04-19 | $9.87 | $14.46 | 176,755 | — | — |
| 2016-04-18 | $9.48 | $13.88 | 49,010 | — | — |
| 2016-04-15 | $9.76 | $14.30 | 17,471 | — | — |
| 2016-04-14 | $9.77 | $14.31 | 24,051 | — | — |
| 2016-04-13 | $9.61 | $14.08 | 57,973 | — | — |
| 2016-04-12 | $9.46 | $13.86 | 60,242 | — | — |
| 2016-04-11 | $9.47 | $13.87 | 56,271 | — | — |
| 2016-04-08 | $9.22 | $13.51 | 22,917 | — | — |
| 2016-04-07 | $9.11 | $13.35 | 47,422 | — | — |
| 2016-04-06 | $9.26 | $13.57 | 46,968 | — | — |
| 2016-04-05 | $9.38 | $13.74 | 66,595 | — | — |
| 2016-04-04 | $9.63 | $14.10 | 82,705 | — | — |
| 2016-04-01 | $9.94 | $14.57 | 603,212 | — | — |
| 2016-03-31 | $10.26 | $15.03 | 88,037 | — | — |
| 2016-03-30 | $9.89 | $14.49 | 34,148 | — | — |
| 2016-03-29 | $9.92 | $14.53 | 21,102 | — | — |
| 2016-03-28 | $10.13 | $14.84 | 27,909 | — | — |
| 2016-03-24 | $10.37 | $15.19 | 27,682 | — | — |
| 2016-03-23 | $10.37 | $15.20 | 21,782 | — | — |
| 2016-03-22 | $10.26 | $15.03 | 99,949 | — | — |
| 2016-03-21 | $10.05 | $14.72 | 62,624 | — | — |
| 2016-03-18 | $9.99 | $14.63 | 67,843 | — | — |
| 2016-03-17 | $10.18 | $14.92 | 98,361 | — | — |
| 2016-03-16 | $9.91 | $14.51 | 30,405 | — | — |
| 2016-03-15 | $10.00 | $14.64 | 64,553 | — | — |
| 2016-03-14 | $10.00 | $14.66 | 43,338 | — | — |
| 2016-03-11 | $10.16 | $14.89 | 66,028 | — | — |
| 2016-03-10 | $10.01 | $14.67 | 63,078 | — | — |
| 2016-03-09 | $10.22 | $14.98 | 58,653 | — | — |
| 2016-03-08 | $10.23 | $14.99 | 42,771 | — | — |
| 2016-03-07 | $10.30 | $15.10 | 82,818 | — | — |
| 2016-03-04 | $10.45 | $15.30 | 118,895 | — | — |
| 2016-03-03 | $10.00 | $14.66 | 43,338 | — | — |
| 2016-03-02 | $10.09 | $14.79 | 116,172 | — | — |
| 2016-03-01 | $10.46 | $15.33 | 142,493 | — | — |
| 2016-02-29 | $10.45 | $15.32 | 126,950 | — | — |
| 2016-02-26 | $10.15 | $14.86 | 287,595 | — | — |
| 2016-02-25 | $10.07 | $14.75 | 107,777 | — | — |
| 2016-02-24 | $9.71 | $14.23 | 209,428 | — | — |
| 2016-02-23 | $9.20 | $13.48 | 67,843 | — | — |
| 2016-02-22 | $9.46 | $13.86 | 155,766 | — | — |
| 2016-02-19 | $9.20 | $13.48 | 19,173 | — | — |
| 2016-02-18 | $9.10 | $13.33 | 55,590 | — | — |
| 2016-02-17 | $9.12 | $13.37 | 68,524 | — | — |
| 2016-02-16 | $9.16 | $13.42 | 167,565 | — | — |
| 2016-02-12 | $8.98 | $13.16 | 656,533 | — | — |
| 2016-02-11 | $8.42 | $12.33 | 233,593 | — | — |
| 2016-02-10 | $8.55 | $12.53 | 18,379 | — | — |
| 2016-02-09 | $8.60 | $12.60 | 65,007 | — | — |
| 2016-02-08 | $8.37 | $12.27 | 32,333 | — | — |
| 2016-02-05 | $8.81 | $12.91 | 37,325 | — | — |
| 2016-02-04 | $8.68 | $12.72 | 54,342 | — | — |
| 2016-02-03 | $8.59 | $12.59 | 41,523 | — | — |
| 2016-02-02 | $8.79 | $12.87 | 40,955 | — | — |
| 2016-02-01 | $9.14 | $13.39 | 32,106 | — | — |
| 2016-01-29 | $9.62 | $14.09 | 156,787 | — | — |
| 2016-01-28 | $8.70 | $12.75 | 47,762 | — | — |
| 2016-01-27 | $8.54 | $12.51 | 54,342 | — | — |
| 2016-01-26 | $8.57 | $12.55 | 74,083 | — | — |
| 2016-01-25 | $8.50 | $12.45 | 69,204 | — | — |
| 2016-01-22 | $8.51 | $12.47 | 66,255 | — | — |
| 2016-01-21 | $8.13 | $11.91 | 73,288 | — | — |
| 2016-01-20 | $8.42 | $12.33 | 296,444 | — | — |
| 2016-01-19 | $8.30 | $12.16 | 73,515 | — | — |
| 2016-01-15 | $8.62 | $12.63 | 97,907 | — | — |
| 2016-01-14 | $8.98 | $13.16 | 97,453 | — | — |
| 2016-01-13 | $8.99 | $13.17 | 181,633 | — | — |
| 2016-01-12 | $9.42 | $13.80 | 101,197 | — | — |
| 2016-01-11 | $9.47 | $13.87 | 103,239 | — | — |
| 2016-01-08 | $9.61 | $14.08 | 117,988 | — | — |
| 2016-01-07 | $9.91 | $14.51 | 259,800 | — | — |
| 2016-01-06 | $10.39 | $15.23 | 165,183 | — | — |
| 2016-01-05 | $10.97 | $16.08 | 89,285 | — | — |
| 2016-01-04 | $11.13 | $16.31 | 89,739 | — | — |