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
- 1980-06-18 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 | $10.80 | $13.41 | 43,900 | — | — |
| 2016-12-29 | $10.70 | $13.29 | 2,800 | — | — |
| 2016-12-28 | $10.51 | $13.05 | 6,600 | — | — |
| 2016-12-27 | $10.75 | $13.35 | 5,300 | — | — |
| 2016-12-23 | $10.75 | $13.35 | 5,900 | — | — |
| 2016-12-22 | $10.88 | $13.51 | 40,800 | — | — |
| 2016-12-21 | $10.35 | $12.86 | 98,900 | — | — |
| 2016-12-20 | $10.46 | $12.99 | 7,300 | — | — |
| 2016-12-19 | $10.33 | $12.83 | 3,800 | — | — |
| 2016-12-16 | $10.16 | $12.62 | 14,100 | — | — |
| 2016-12-15 | $10.30 | $12.79 | 77,800 | — | — |
| 2016-12-14 | $10.48 | $13.02 | 6,300 | — | — |
| 2016-12-13 | $9.99 | $12.41 | 7,900 | — | — |
| 2016-12-12 | $10.27 | $12.76 | 1,800 | — | — |
| 2016-12-09 | $10.14 | $12.59 | 13,300 | — | — |
| 2016-12-08 | $10.32 | $12.82 | 2,500 | — | — |
| 2016-12-07 | $10.35 | $12.86 | 3,700 | — | — |
| 2016-12-06 | $10.56 | $13.12 | 1,900 | — | — |
| 2016-12-05 | $10.61 | $13.18 | 5,400 | — | — |
| 2016-12-02 | $10.33 | $12.83 | 900 | — | — |
| 2016-12-01 | $10.19 | $12.66 | 800 | — | — |
| 2016-11-30 | $10.44 | $12.97 | 1,500 | — | — |
| 2016-11-29 | $10.45 | $12.98 | 1,400 | — | — |
| 2016-11-28 | $10.33 | $12.83 | 63,200 | — | — |
| 2016-11-25 | $9.97 | $12.38 | 300 | — | — |
| 2016-11-23 | $9.87 | $12.26 | 1,900 | — | — |
| 2016-11-22 | $9.84 | $12.22 | 100 | — | — |
| 2016-11-21 | $9.91 | $12.31 | 300 | — | — |
| 2016-11-18 | $9.84 | $12.22 | 100 | — | — |
| 2016-11-17 | $9.84 | $12.22 | 600 | — | — |
| 2016-11-16 | $9.91 | $12.31 | 0 | — | — |
| 2016-11-15 | $9.91 | $12.31 | 3,700 | — | — |
| 2016-11-14 | $9.52 | $11.82 | 2,500 | — | — |
| 2016-11-11 | $9.50 | $11.80 | 0 | — | — |
| 2016-11-10 | $9.50 | $11.80 | 5,400 | — | — |
| 2016-11-09 | $9.15 | $11.37 | 0 | — | — |
| 2016-11-08 | $9.15 | $11.37 | 3,600 | — | — |
| 2016-11-07 | $9.10 | $11.30 | 5,300 | — | — |
| 2016-11-04 | $9.09 | $11.29 | 200 | — | — |
| 2016-11-03 | $9.09 | $11.29 | 2,000 | — | — |
| 2016-11-02 | $9.09 | $11.29 | 0 | — | — |
| 2016-11-01 | $9.09 | $11.29 | 3,800 | — | — |
| 2016-10-31 | $9.18 | $11.40 | 6,400 | — | — |
| 2016-10-28 | $9.39 | $11.66 | 1,700 | — | — |
| 2016-10-27 | $9.40 | $11.68 | 2,000 | — | — |
| 2016-10-26 | $9.41 | $11.69 | 0 | — | — |
| 2016-10-25 | $9.41 | $11.69 | 3,300 | — | — |
| 2016-10-24 | $9.56 | $11.87 | 300 | — | — |
| 2016-10-21 | $9.88 | $12.27 | 200 | — | — |
| 2016-10-20 | $9.89 | $12.28 | 1,200 | — | — |
| 2016-10-19 | $9.61 | $11.94 | 500 | — | — |
| 2016-10-18 | $9.94 | $12.35 | 1,500 | — | — |
| 2016-10-17 | $9.79 | $12.16 | 2,900 | — | — |
| 2016-10-14 | $9.92 | $12.32 | 0 | — | — |
| 2016-10-13 | $9.92 | $12.32 | 3,100 | — | — |
| 2016-10-12 | $9.77 | $12.14 | 12,900 | — | — |
| 2016-10-11 | $10.05 | $12.48 | 2,800 | — | — |
| 2016-10-10 | $10.41 | $12.93 | 100 | — | — |
| 2016-10-07 | $10.30 | $12.79 | 6,200 | — | — |
| 2016-10-06 | $10.51 | $13.05 | 800 | — | — |
| 2016-10-05 | $10.38 | $12.89 | 0 | — | — |
| 2016-10-04 | $10.38 | $12.89 | 500 | — | — |
| 2016-10-03 | $10.57 | $13.13 | 200 | — | — |
| 2016-09-30 | $10.51 | $13.05 | 4,000 | — | — |
| 2016-09-29 | $10.23 | $12.71 | 40,400 | — | — |
| 2016-09-28 | $10.25 | $12.73 | 20,300 | — | — |
| 2016-09-27 | $10.40 | $12.92 | 25,700 | — | — |
| 2016-09-26 | $10.46 | $12.99 | 2,200 | — | — |
| 2016-09-23 | $10.49 | $13.03 | 400 | — | — |
| 2016-09-22 | $10.27 | $12.76 | 6,600 | — | — |
| 2016-09-21 | $10.40 | $12.92 | 800 | — | — |
| 2016-09-20 | $10.36 | $12.87 | 16,500 | — | — |
| 2016-09-19 | $11.01 | $13.68 | 0 | — | — |
| 2016-09-16 | $11.01 | $13.68 | 5,000 | — | — |
| 2016-09-15 | $10.50 | $13.04 | 2,100 | — | — |
| 2016-09-14 | $10.71 | $13.30 | 24,900 | — | — |
| 2016-09-13 | $10.66 | $13.24 | 4,100 | — | — |
| 2016-09-12 | $11.27 | $14.00 | 4,200 | — | — |
| 2016-09-09 | $11.23 | $13.95 | 4,700 | — | — |
| 2016-09-08 | $11.08 | $13.76 | 5,100 | — | — |
| 2016-09-07 | $11.16 | $13.86 | 14,800 | — | — |
| 2016-09-06 | $10.98 | $13.64 | 800 | — | — |
| 2016-09-02 | $10.80 | $13.41 | 2,300 | — | — |
| 2016-09-01 | $10.82 | $13.44 | 2,100 | — | — |
| 2016-08-31 | $10.98 | $13.64 | 1,400 | — | — |
| 2016-08-30 | $10.77 | $13.38 | 200 | — | — |
| 2016-08-29 | $10.82 | $13.44 | 1,100 | — | — |
| 2016-08-26 | $10.78 | $13.39 | 15,600 | — | — |
| 2016-08-25 | $11.00 | $13.66 | 10,900 | — | — |
| 2016-08-24 | $10.25 | $12.73 | 3,900 | — | — |
| 2016-08-23 | $10.60 | $13.17 | 300 | — | — |
| 2016-08-22 | $10.76 | $13.36 | 2,400 | — | — |
| 2016-08-19 | $10.58 | $13.14 | 0 | — | — |
| 2016-08-18 | $10.58 | $13.14 | 3,300 | — | — |
| 2016-08-17 | $10.59 | $13.15 | 2,500 | — | — |
| 2016-08-16 | $11.00 | $13.66 | 100 | — | — |
| 2016-08-15 | $10.51 | $13.05 | 400 | — | — |
| 2016-08-12 | $10.90 | $13.54 | 200 | — | — |
| 2016-08-11 | $11.00 | $13.66 | 1,400 | — | — |
| 2016-08-10 | $11.00 | $13.66 | 1,600 | — | — |
| 2016-08-09 | $10.95 | $13.60 | 1,500 | — | — |
| 2016-08-08 | $11.08 | $13.76 | 700 | — | — |
| 2016-08-05 | $11.00 | $13.66 | 7,200 | — | — |
| 2016-08-04 | $10.84 | $13.46 | 0 | — | — |
| 2016-08-03 | $10.84 | $13.46 | 0 | — | — |
| 2016-08-02 | $10.84 | $13.46 | 1,600 | — | — |
| 2016-08-01 | $10.77 | $13.38 | 1,900 | — | — |
| 2016-07-29 | $10.72 | $13.32 | 4,300 | — | — |
| 2016-07-28 | $10.75 | $13.35 | 13,900 | — | — |
| 2016-07-27 | $10.84 | $13.46 | 4,400 | — | — |
| 2016-07-26 | $10.81 | $13.43 | 600 | — | — |
| 2016-07-25 | $10.85 | $13.48 | 3,900 | — | — |
| 2016-07-22 | $10.42 | $12.94 | 2,000 | — | — |
| 2016-07-21 | $10.64 | $13.22 | 24,000 | — | — |
| 2016-07-20 | $10.26 | $12.74 | 16,700 | — | — |
| 2016-07-19 | $10.75 | $13.35 | 1,300 | — | — |
| 2016-07-18 | $11.12 | $13.81 | 800 | — | — |
| 2016-07-15 | $11.11 | $13.80 | 2,700 | — | — |
| 2016-07-14 | $10.99 | $13.65 | 9,000 | — | — |
| 2016-07-13 | $11.06 | $13.74 | 6,500 | — | — |
| 2016-07-12 | $11.00 | $13.66 | 10,300 | — | — |
| 2016-07-11 | $11.48 | $14.26 | 10,100 | — | — |
| 2016-07-08 | $11.23 | $13.95 | 56,200 | — | — |
| 2016-07-07 | $10.99 | $13.65 | 61,700 | — | — |
| 2016-07-06 | $10.36 | $12.87 | 133,500 | — | — |
| 2016-07-05 | $9.30 | $11.55 | 3,300 | — | — |
| 2016-07-01 | $9.82 | $12.20 | 11,500 | — | — |
| 2016-06-30 | $9.30 | $11.55 | 2,600 | — | — |
| 2016-06-29 | $9.03 | $11.22 | 44,700 | — | — |
| 2016-06-28 | $8.70 | $10.81 | 32,900 | — | — |
| 2016-06-27 | $9.00 | $11.18 | 14,600 | — | — |
| 2016-06-24 | $9.20 | $11.43 | 18,500 | — | — |
| 2016-06-23 | $9.59 | $11.91 | 20,700 | — | — |
| 2016-06-22 | $9.70 | $12.05 | 11,400 | — | — |
| 2016-06-21 | $9.77 | $12.14 | 2,700 | — | — |
| 2016-06-20 | $9.85 | $12.23 | 9,100 | — | — |
| 2016-06-17 | $9.99 | $12.41 | 4,600 | — | — |
| 2016-06-16 | $9.81 | $12.18 | 1,700 | — | — |
| 2016-06-15 | $9.91 | $12.31 | 600 | — | — |
| 2016-06-14 | $9.84 | $12.22 | 200 | — | — |
| 2016-06-13 | $9.95 | $12.36 | 1,400 | — | — |
| 2016-06-10 | $9.77 | $12.14 | 1,400 | — | — |
| 2016-06-09 | $9.75 | $12.11 | 300 | — | — |
| 2016-06-08 | $9.78 | $12.15 | 800 | — | — |
| 2016-06-07 | $9.76 | $12.12 | 2,800 | — | — |
| 2016-06-06 | $9.76 | $12.12 | 4,200 | — | — |
| 2016-06-03 | $9.91 | $12.31 | 2,200 | — | — |
| 2016-06-02 | $9.85 | $12.23 | 1,600 | — | — |
| 2016-06-01 | $9.76 | $12.12 | 1,300 | — | — |
| 2016-05-31 | $9.89 | $12.28 | 9,200 | — | — |
| 2016-05-27 | $9.79 | $12.16 | 8,900 | — | — |
| 2016-05-26 | $9.91 | $12.31 | 1,900 | — | — |
| 2016-05-25 | $9.81 | $12.18 | 3,300 | — | — |
| 2016-05-24 | $9.96 | $12.37 | 1,600 | — | — |
| 2016-05-23 | $9.92 | $12.32 | 2,400 | — | — |
| 2016-05-20 | $9.90 | $12.30 | 500 | — | — |
| 2016-05-19 | $9.87 | $12.26 | 5,500 | — | — |
| 2016-05-18 | $9.88 | $12.27 | 2,500 | — | — |
| 2016-05-17 | $9.90 | $12.30 | 7,000 | — | — |
| 2016-05-16 | $10.18 | $12.64 | 2,800 | — | — |
| 2016-05-13 | $10.00 | $12.42 | 3,000 | — | — |
| 2016-05-12 | $10.00 | $12.42 | 400 | — | — |
| 2016-05-11 | $10.06 | $12.50 | 1,700 | — | — |
| 2016-05-10 | $10.17 | $12.63 | 900 | — | — |
| 2016-05-09 | $9.90 | $12.30 | 1,000 | — | — |
| 2016-05-06 | $10.08 | $12.52 | 1,600 | — | — |
| 2016-05-05 | $9.95 | $12.36 | 0 | — | — |
| 2016-05-04 | $9.95 | $12.36 | 100 | — | — |
| 2016-05-03 | $10.03 | $12.46 | 2,800 | — | — |
| 2016-05-02 | $10.02 | $12.45 | 2,400 | — | — |
| 2016-04-29 | $10.13 | $12.58 | 8,200 | — | — |
| 2016-04-28 | $10.02 | $12.45 | 13,900 | — | — |
| 2016-04-27 | $10.04 | $12.47 | 7,600 | — | — |
| 2016-04-26 | $10.03 | $12.46 | 65,300 | — | — |
| 2016-04-25 | $10.14 | $12.59 | 71,200 | — | — |
| 2016-04-22 | $9.91 | $12.31 | 3,100 | — | — |
| 2016-04-21 | $9.85 | $12.23 | 8,200 | — | — |
| 2016-04-20 | $10.00 | $12.42 | 1,500 | — | — |
| 2016-04-19 | $9.99 | $12.41 | 2,500 | — | — |
| 2016-04-18 | $9.83 | $12.21 | 4,200 | — | — |
| 2016-04-15 | $9.92 | $12.32 | 2,000 | — | — |
| 2016-04-14 | $9.98 | $12.40 | 10,600 | — | — |
| 2016-04-13 | $9.96 | $12.37 | 300 | — | — |
| 2016-04-12 | $10.05 | $12.48 | 7,100 | — | — |
| 2016-04-11 | $10.09 | $12.53 | 1,200 | — | — |
| 2016-04-08 | $10.01 | $12.43 | 14,200 | — | — |
| 2016-04-07 | $10.01 | $12.43 | 900 | — | — |
| 2016-04-06 | $10.00 | $12.42 | 7,100 | — | — |
| 2016-04-05 | $10.01 | $12.43 | 14,300 | — | — |
| 2016-04-04 | $9.96 | $12.37 | 3,800 | — | — |
| 2016-04-01 | $9.95 | $12.36 | 1,100 | — | — |
| 2016-03-31 | $9.98 | $12.40 | 12,200 | — | — |
| 2016-03-30 | $10.05 | $12.48 | 9,200 | — | — |
| 2016-03-29 | $10.12 | $12.57 | 13,000 | — | — |
| 2016-03-28 | $9.90 | $12.30 | 10,200 | — | — |
| 2016-03-24 | $9.97 | $12.38 | 5,000 | — | — |
| 2016-03-23 | $9.99 | $12.41 | 10,600 | — | — |
| 2016-03-22 | $10.06 | $12.50 | 16,900 | — | — |
| 2016-03-21 | $10.70 | $13.29 | 17,400 | — | — |
| 2016-03-18 | $11.00 | $13.66 | 26,800 | — | — |
| 2016-03-17 | $10.18 | $12.64 | 5,800 | — | — |
| 2016-03-16 | $10.03 | $12.46 | 73,400 | — | — |
| 2016-03-15 | $9.72 | $12.07 | 295,200 | — | — |
| 2016-03-14 | $10.04 | $12.47 | 2,100 | — | — |
| 2016-03-11 | $10.19 | $12.66 | 1,200 | — | — |
| 2016-03-10 | $10.01 | $12.43 | 1,500 | — | — |
| 2016-03-09 | $9.53 | $11.84 | 3,000 | — | — |
| 2016-03-08 | $9.60 | $11.92 | 1,900 | — | — |
| 2016-03-07 | $9.69 | $12.04 | 2,400 | — | — |
| 2016-03-04 | $9.71 | $12.06 | 9,200 | — | — |
| 2016-03-03 | $9.72 | $12.07 | 12,300 | — | — |
| 2016-03-02 | $9.72 | $12.07 | 900 | — | — |
| 2016-03-01 | $9.35 | $11.61 | 200 | — | — |
| 2016-02-29 | $9.33 | $11.59 | 25,200 | — | — |
| 2016-02-26 | $9.31 | $11.56 | 0 | — | — |
| 2016-02-25 | $9.31 | $11.56 | 2,300 | — | — |
| 2016-02-24 | $9.00 | $11.18 | 900 | — | — |
| 2016-02-23 | $9.14 | $11.35 | 0 | — | — |
| 2016-02-22 | $9.14 | $11.35 | 900 | — | — |
| 2016-02-19 | $9.14 | $11.35 | 800 | — | — |
| 2016-02-18 | $9.10 | $11.30 | 10,900 | — | — |
| 2016-02-17 | $9.00 | $11.18 | 100 | — | — |
| 2016-02-16 | $9.24 | $11.48 | 1,900 | — | — |
| 2016-02-12 | $9.18 | $11.40 | 11,200 | — | — |
| 2016-02-11 | $9.15 | $11.37 | 5,800 | — | — |
| 2016-02-10 | $9.40 | $11.68 | 2,200 | — | — |
| 2016-02-09 | $9.24 | $11.48 | 1,300 | — | — |
| 2016-02-08 | $9.30 | $11.55 | 2,600 | — | — |
| 2016-02-05 | $9.30 | $11.55 | 5,100 | — | — |
| 2016-02-04 | $9.07 | $11.27 | 1,600 | — | — |
| 2016-02-03 | $9.32 | $11.58 | 1,800 | — | — |
| 2016-02-02 | $9.07 | $11.27 | 5,100 | — | — |
| 2016-02-01 | $9.08 | $11.28 | 3,600 | — | — |
| 2016-01-29 | $8.88 | $11.03 | 5,600 | — | — |
| 2016-01-28 | $8.83 | $10.97 | 27,400 | — | — |
| 2016-01-27 | $9.16 | $11.38 | 7,000 | — | — |
| 2016-01-26 | $9.33 | $11.59 | 11,300 | — | — |
| 2016-01-25 | $9.30 | $11.55 | 2,100 | — | — |
| 2016-01-22 | $9.36 | $11.63 | 1,600 | — | — |
| 2016-01-21 | $9.47 | $11.76 | 8,300 | — | — |
| 2016-01-20 | $9.27 | $11.51 | 24,300 | — | — |
| 2016-01-19 | $9.61 | $11.94 | 20,500 | — | — |
| 2016-01-15 | $9.47 | $11.76 | 6,500 | — | — |
| 2016-01-14 | $9.86 | $12.25 | 6,700 | — | — |
| 2016-01-13 | $9.90 | $12.30 | 7,200 | — | — |
| 2016-01-12 | $10.17 | $12.63 | 15,400 | — | — |
| 2016-01-11 | $10.49 | $13.03 | 12,600 | — | — |
| 2016-01-08 | $10.16 | $12.62 | 4,500 | — | — |
| 2016-01-07 | $10.72 | $13.32 | 17,300 | — | — |
| 2016-01-06 | $10.89 | $13.53 | 15,200 | — | — |
| 2016-01-05 | $10.18 | $12.64 | 0 | — | — |
| 2016-01-04 | $10.18 | $12.64 | 2,500 | — | — |