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
- 1993-03-17 to 2026-09-02
- 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 | $10.40 | $13.68 | 500 | — | — |
| 2016-12-29 | $10.40 | $13.68 | 2,700 | — | — |
| 2016-12-28 | $10.55 | $13.87 | 4,900 | — | — |
| 2016-12-27 | $10.81 | $14.22 | 3,000 | — | — |
| 2016-12-23 | $10.40 | $13.68 | 200 | — | — |
| 2016-12-22 | $10.35 | $13.61 | 3,700 | — | — |
| 2016-12-21 | $10.18 | $13.39 | 400 | — | — |
| 2016-12-20 | $10.20 | $13.41 | 0 | — | — |
| 2016-12-19 | $10.20 | $13.41 | 1,400 | — | — |
| 2016-12-16 | $10.20 | $13.41 | 800 | — | — |
| 2016-12-15 | $10.40 | $13.68 | 1,700 | — | — |
| 2016-12-14 | $10.42 | $13.70 | 200 | — | — |
| 2016-12-13 | $10.55 | $13.87 | 200 | — | — |
| 2016-12-12 | $10.20 | $13.41 | 2,200 | — | — |
| 2016-12-09 | $10.87 | $14.30 | 700 | — | — |
| 2016-12-08 | $10.74 | $14.12 | 500 | — | — |
| 2016-12-07 | $10.40 | $13.68 | 1,700 | — | — |
| 2016-12-06 | $10.30 | $13.55 | 1,100 | — | — |
| 2016-12-05 | $9.95 | $13.09 | 100 | — | — |
| 2016-12-02 | $9.90 | $13.02 | 0 | — | — |
| 2016-12-01 | $9.90 | $13.02 | 0 | — | — |
| 2016-11-30 | $9.90 | $13.02 | 100 | — | — |
| 2016-11-29 | $9.90 | $13.02 | 600 | — | — |
| 2016-11-28 | $9.66 | $12.70 | 0 | — | — |
| 2016-11-25 | $9.66 | $12.70 | 700 | — | — |
| 2016-11-23 | $9.69 | $12.74 | 0 | — | — |
| 2016-11-22 | $9.69 | $12.74 | 0 | — | — |
| 2016-11-21 | $9.69 | $12.74 | 700 | — | — |
| 2016-11-18 | $9.85 | $12.95 | 1,800 | — | — |
| 2016-11-17 | $9.70 | $12.76 | 0 | — | — |
| 2016-11-16 | $9.70 | $12.76 | 7,700 | — | — |
| 2016-11-15 | $9.10 | $11.97 | 1,200 | — | — |
| 2016-11-14 | $8.95 | $11.77 | 7,200 | — | — |
| 2016-11-11 | $8.10 | $10.65 | 1,400 | — | — |
| 2016-11-10 | $7.80 | $10.26 | 19,600 | — | — |
| 2016-11-09 | $7.35 | $9.67 | 8,000 | — | — |
| 2016-11-08 | $7.55 | $9.93 | 300 | — | — |
| 2016-11-07 | $7.90 | $10.39 | 0 | — | — |
| 2016-11-04 | $7.90 | $10.39 | 200 | — | — |
| 2016-11-03 | $8.04 | $10.57 | 1,400 | — | — |
| 2016-11-02 | $8.30 | $10.92 | 1,300 | — | — |
| 2016-11-01 | $8.50 | $11.18 | 1,600 | — | — |
| 2016-10-31 | $8.56 | $11.26 | 6,400 | — | — |
| 2016-10-28 | $9.10 | $11.97 | 1,500 | — | — |
| 2016-10-27 | $9.00 | $11.84 | 1,000 | — | — |
| 2016-10-26 | $9.30 | $12.23 | 1,200 | — | — |
| 2016-10-25 | $9.60 | $12.62 | 400 | — | — |
| 2016-10-24 | $9.70 | $12.76 | 700 | — | — |
| 2016-10-21 | $9.80 | $12.89 | 1,300 | — | — |
| 2016-10-20 | $10.05 | $13.22 | 0 | — | — |
| 2016-10-19 | $10.05 | $13.22 | 0 | — | — |
| 2016-10-18 | $10.05 | $13.22 | 0 | — | — |
| 2016-10-17 | $10.05 | $13.22 | 500 | — | — |
| 2016-10-14 | $9.97 | $13.11 | 100 | — | — |
| 2016-10-13 | $9.72 | $12.78 | 400 | — | — |
| 2016-10-12 | $9.87 | $12.98 | 200 | — | — |
| 2016-10-11 | $9.91 | $13.03 | 1,000 | — | — |
| 2016-10-10 | $10.01 | $13.16 | 400 | — | — |
| 2016-10-07 | $10.32 | $13.57 | 4,700 | — | — |
| 2016-10-06 | $10.58 | $13.91 | 0 | — | — |
| 2016-10-05 | $10.58 | $13.91 | 1,300 | — | — |
| 2016-10-04 | $10.54 | $13.86 | 100 | — | — |
| 2016-10-03 | $10.45 | $13.74 | 2,500 | — | — |
| 2016-09-30 | $10.28 | $13.52 | 0 | — | — |
| 2016-09-29 | $10.28 | $13.52 | 200 | — | — |
| 2016-09-28 | $10.13 | $13.32 | 0 | — | — |
| 2016-09-27 | $10.13 | $13.32 | 200 | — | — |
| 2016-09-26 | $10.30 | $13.55 | 200 | — | — |
| 2016-09-23 | $10.15 | $13.35 | 1,700 | — | — |
| 2016-09-22 | $10.13 | $13.32 | 400 | — | — |
| 2016-09-21 | $9.95 | $13.09 | 500 | — | — |
| 2016-09-20 | $10.30 | $13.55 | 1,300 | — | — |
| 2016-09-19 | $10.65 | $14.01 | 1,300 | — | — |
| 2016-09-16 | $10.65 | $14.01 | 7,300 | — | — |
| 2016-09-15 | $10.89 | $14.32 | 1,500 | — | — |
| 2016-09-14 | $10.94 | $14.39 | 8,100 | — | — |
| 2016-09-13 | $10.88 | $14.31 | 3,400 | — | — |
| 2016-09-12 | $10.76 | $14.15 | 2,200 | — | — |
| 2016-09-09 | $10.52 | $13.83 | 2,300 | — | — |
| 2016-09-08 | $10.38 | $13.65 | 1,900 | — | — |
| 2016-09-07 | $10.37 | $13.64 | 1,500 | — | — |
| 2016-09-06 | $10.36 | $13.62 | 1,600 | — | — |
| 2016-09-02 | $10.31 | $13.56 | 0 | — | — |
| 2016-09-01 | $10.31 | $13.56 | 0 | — | — |
| 2016-08-31 | $10.31 | $13.56 | 0 | — | — |
| 2016-08-30 | $10.31 | $13.56 | 0 | — | — |
| 2016-08-29 | $10.31 | $13.56 | 0 | — | — |
| 2016-08-26 | $10.31 | $13.56 | 300 | — | — |
| 2016-08-25 | $10.35 | $13.61 | 100 | — | — |
| 2016-08-24 | $10.35 | $13.61 | 300 | — | — |
| 2016-08-23 | $10.29 | $13.53 | 200 | — | — |
| 2016-08-22 | $10.29 | $13.53 | 1,000 | — | — |
| 2016-08-19 | $10.32 | $13.57 | 0 | — | — |
| 2016-08-18 | $10.32 | $13.57 | 0 | — | — |
| 2016-08-17 | $10.32 | $13.57 | 0 | — | — |
| 2016-08-16 | $10.32 | $13.57 | 300 | — | — |
| 2016-08-15 | $10.44 | $13.73 | 1,300 | — | — |
| 2016-08-12 | $10.13 | $13.32 | 600 | — | — |
| 2016-08-11 | $9.98 | $13.12 | 3,600 | — | — |
| 2016-08-10 | $10.47 | $13.77 | 1,200 | — | — |
| 2016-08-09 | $10.28 | $13.52 | 700 | — | — |
| 2016-08-08 | $10.65 | $14.01 | 500 | — | — |
| 2016-08-05 | $10.42 | $13.70 | 1,900 | — | — |
| 2016-08-04 | $9.51 | $12.51 | 700 | — | — |
| 2016-08-03 | $8.91 | $11.72 | 0 | — | — |
| 2016-08-02 | $8.91 | $11.72 | 400 | — | — |
| 2016-08-01 | $9.25 | $12.16 | 2,000 | — | — |
| 2016-07-29 | $9.65 | $12.69 | 100 | — | — |
| 2016-07-28 | $9.85 | $12.95 | 0 | — | — |
| 2016-07-27 | $9.85 | $12.95 | 100 | — | — |
| 2016-07-26 | $10.08 | $13.26 | 2,000 | — | — |
| 2016-07-25 | $10.45 | $13.74 | 0 | — | — |
| 2016-07-22 | $10.45 | $13.74 | 0 | — | — |
| 2016-07-21 | $10.45 | $13.74 | 0 | — | — |
| 2016-07-20 | $10.45 | $13.74 | 0 | — | — |
| 2016-07-19 | $10.45 | $13.74 | 900 | — | — |
| 2016-07-18 | $10.55 | $13.87 | 0 | — | — |
| 2016-07-15 | $10.55 | $13.87 | 300 | — | — |
| 2016-07-14 | $10.66 | $14.02 | 1,000 | — | — |
| 2016-07-13 | $10.52 | $13.83 | 500 | — | — |
| 2016-07-12 | $10.82 | $14.23 | 200 | — | — |
| 2016-07-11 | $10.10 | $13.28 | 0 | — | — |
| 2016-07-08 | $10.10 | $13.28 | 200 | — | — |
| 2016-07-07 | $10.10 | $13.28 | 0 | — | — |
| 2016-07-06 | $10.10 | $13.28 | 0 | — | — |
| 2016-07-05 | $10.10 | $13.28 | 0 | — | — |
| 2016-07-01 | $10.10 | $13.28 | 0 | — | — |
| 2016-06-30 | $10.10 | $13.28 | 1,100 | — | — |
| 2016-06-29 | $9.80 | $12.89 | 200 | — | — |
| 2016-06-28 | $9.90 | $13.02 | 0 | — | — |
| 2016-06-27 | $9.90 | $13.02 | 300 | — | — |
| 2016-06-24 | $10.12 | $13.31 | 2,400 | — | — |
| 2016-06-23 | $10.00 | $13.15 | 4,900 | — | — |
| 2016-06-22 | $10.30 | $13.55 | 1,900 | — | — |
| 2016-06-21 | $10.46 | $13.76 | 200 | — | — |
| 2016-06-20 | $10.81 | $14.22 | 600 | — | — |
| 2016-06-17 | $10.50 | $13.81 | 0 | — | — |
| 2016-06-16 | $10.50 | $13.81 | 200 | — | — |
| 2016-06-15 | $10.88 | $14.31 | 100 | — | — |
| 2016-06-14 | $10.65 | $14.01 | 1,200 | — | — |
| 2016-06-13 | $10.21 | $13.43 | 0 | — | — |
| 2016-06-10 | $10.21 | $13.43 | 0 | — | — |
| 2016-06-09 | $10.21 | $13.43 | 0 | — | — |
| 2016-06-08 | $10.21 | $13.43 | 0 | — | — |
| 2016-06-07 | $10.21 | $13.43 | 0 | — | — |
| 2016-06-06 | $10.21 | $13.43 | 800 | — | — |
| 2016-06-03 | $10.30 | $13.55 | 0 | — | — |
| 2016-06-02 | $10.30 | $13.55 | 0 | — | — |
| 2016-06-01 | $10.30 | $13.55 | 0 | — | — |
| 2016-05-31 | $10.30 | $13.55 | 0 | — | — |
| 2016-05-27 | $10.30 | $13.55 | 0 | — | — |
| 2016-05-26 | $10.30 | $13.55 | 0 | — | — |
| 2016-05-25 | $10.30 | $13.55 | 0 | — | — |
| 2016-05-24 | $10.30 | $13.55 | 300 | — | — |
| 2016-05-23 | $9.88 | $12.99 | 100 | — | — |
| 2016-05-20 | $9.99 | $13.14 | 0 | — | — |
| 2016-05-19 | $9.99 | $13.14 | 0 | — | — |
| 2016-05-18 | $9.99 | $13.14 | 700 | — | — |
| 2016-05-17 | $9.97 | $13.11 | 0 | — | — |
| 2016-05-16 | $9.97 | $13.11 | 0 | — | — |
| 2016-05-13 | $9.97 | $13.11 | 1,400 | — | — |
| 2016-05-12 | $9.62 | $12.65 | 400 | — | — |
| 2016-05-11 | $10.37 | $13.64 | 100 | — | — |
| 2016-05-10 | $10.63 | $13.98 | 0 | — | — |
| 2016-05-09 | $10.63 | $13.98 | 1,700 | — | — |
| 2016-05-06 | $11.35 | $14.93 | 0 | — | — |
| 2016-05-05 | $11.35 | $14.93 | 0 | — | — |
| 2016-05-04 | $11.35 | $14.93 | 0 | — | — |
| 2016-05-03 | $11.35 | $14.93 | 0 | — | — |
| 2016-05-02 | $11.35 | $14.93 | 500 | — | — |
| 2016-04-29 | $10.93 | $14.37 | 0 | — | — |
| 2016-04-28 | $10.93 | $14.37 | 0 | — | — |
| 2016-04-27 | $10.93 | $14.37 | 200 | — | — |
| 2016-04-26 | $10.70 | $14.07 | 100 | — | — |
| 2016-04-25 | $10.53 | $13.85 | 500 | — | — |
| 2016-04-22 | $10.85 | $14.27 | 100 | — | — |
| 2016-04-21 | $10.55 | $13.87 | 0 | — | — |
| 2016-04-20 | $10.55 | $13.87 | 0 | — | — |
| 2016-04-19 | $10.55 | $13.87 | 600 | — | — |
| 2016-04-18 | $10.28 | $13.52 | 200 | — | — |
| 2016-04-15 | $10.04 | $13.20 | 0 | — | — |
| 2016-04-14 | $10.04 | $13.20 | 3,100 | — | — |
| 2016-04-13 | $10.76 | $14.15 | 1,100 | — | — |
| 2016-04-12 | $10.52 | $13.83 | 800 | — | — |
| 2016-04-11 | $10.76 | $14.15 | 0 | — | — |
| 2016-04-08 | $10.76 | $14.15 | 0 | — | — |
| 2016-04-07 | $10.76 | $14.15 | 0 | — | — |
| 2016-04-06 | $10.76 | $14.15 | 0 | — | — |
| 2016-04-05 | $10.76 | $14.15 | 0 | — | — |
| 2016-04-04 | $10.76 | $14.15 | 0 | — | — |
| 2016-04-01 | $10.76 | $14.15 | 1,200 | — | — |
| 2016-03-31 | $10.60 | $13.94 | 0 | — | — |
| 2016-03-30 | $10.60 | $13.94 | 300 | — | — |
| 2016-03-29 | $10.30 | $13.55 | 100 | — | — |
| 2016-03-28 | $10.28 | $13.52 | 0 | — | — |
| 2016-03-24 | $10.28 | $13.52 | 200 | — | — |
| 2016-03-23 | $10.59 | $13.93 | 100 | — | — |
| 2016-03-22 | $11.02 | $14.49 | 0 | — | — |
| 2016-03-21 | $11.02 | $14.49 | 700 | — | — |
| 2016-03-18 | $11.04 | $14.52 | 0 | — | — |
| 2016-03-17 | $11.04 | $14.52 | 0 | — | — |
| 2016-03-16 | $11.04 | $14.52 | 0 | — | — |
| 2016-03-15 | $11.04 | $14.52 | 300 | — | — |
| 2016-03-14 | $10.86 | $14.28 | 0 | — | — |
| 2016-03-11 | $10.86 | $14.28 | 0 | — | — |
| 2016-03-10 | $10.86 | $14.28 | 0 | — | — |
| 2016-03-09 | $10.86 | $14.28 | 0 | — | — |
| 2016-03-08 | $10.86 | $14.28 | 0 | — | — |
| 2016-03-07 | $10.86 | $14.28 | 0 | — | — |
| 2016-03-04 | $10.86 | $14.28 | 500 | — | — |
| 2016-03-03 | $10.65 | $14.01 | 0 | — | — |
| 2016-03-02 | $10.65 | $14.01 | 0 | — | — |
| 2016-03-01 | $10.65 | $14.01 | 600 | — | — |
| 2016-02-29 | $10.27 | $13.51 | 0 | — | — |
| 2016-02-26 | $10.27 | $13.51 | 200 | — | — |
| 2016-02-25 | $10.03 | $13.19 | 0 | — | — |
| 2016-02-24 | $10.03 | $13.19 | 200 | — | — |
| 2016-02-23 | $10.50 | $13.81 | 700 | — | — |
| 2016-02-22 | $9.86 | $12.97 | 0 | — | — |
| 2016-02-19 | $9.86 | $12.97 | 0 | — | — |
| 2016-02-18 | $9.86 | $12.97 | 100 | — | — |
| 2016-02-17 | $10.15 | $13.35 | 0 | — | — |
| 2016-02-16 | $10.15 | $13.35 | 1,600 | — | — |
| 2016-02-12 | $9.49 | $12.48 | 500 | — | — |
| 2016-02-11 | $9.22 | $12.13 | 0 | — | — |
| 2016-02-10 | $9.22 | $12.13 | 0 | — | — |
| 2016-02-09 | $9.22 | $12.13 | 400 | — | — |
| 2016-02-08 | $9.78 | $12.86 | 800 | — | — |
| 2016-02-05 | $10.30 | $13.55 | 7,300 | — | — |
| 2016-02-04 | $10.29 | $13.53 | 500 | — | — |
| 2016-02-03 | $10.32 | $13.57 | 100 | — | — |
| 2016-02-02 | $10.70 | $14.07 | 300 | — | — |
| 2016-02-01 | $11.26 | $14.81 | 3,400 | — | — |
| 2016-01-29 | $11.08 | $14.57 | 0 | — | — |
| 2016-01-28 | $11.08 | $14.57 | 300 | — | — |
| 2016-01-27 | $11.79 | $15.50 | 100 | — | — |
| 2016-01-26 | $11.46 | $15.07 | 0 | — | — |
| 2016-01-25 | $11.46 | $15.07 | 0 | — | — |
| 2016-01-22 | $11.46 | $15.07 | 0 | — | — |
| 2016-01-21 | $11.46 | $15.07 | 600 | — | — |
| 2016-01-20 | $11.04 | $14.52 | 2,200 | — | — |
| 2016-01-19 | $11.19 | $14.72 | 400 | — | — |
| 2016-01-15 | $12.04 | $15.83 | 0 | — | — |
| 2016-01-14 | $12.04 | $15.83 | 200 | — | — |
| 2016-01-13 | $11.50 | $15.12 | 100 | — | — |
| 2016-01-12 | $11.95 | $15.72 | 0 | — | — |
| 2016-01-11 | $11.95 | $15.72 | 0 | — | — |
| 2016-01-08 | $11.95 | $15.72 | 700 | — | — |
| 2016-01-07 | $12.21 | $16.06 | 100 | — | — |
| 2016-01-06 | $12.56 | $16.52 | 400 | — | — |
| 2016-01-05 | $13.39 | $17.61 | 0 | — | — |
| 2016-01-04 | $13.39 | $17.61 | 200 | — | — |