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
- 2007-10-01 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 | $11.60 | $11.93 | 7,280 | — | — |
| 2016-12-29 | $11.60 | $11.93 | 3,250 | — | — |
| 2016-12-28 | $11.50 | $11.83 | 3,900 | — | — |
| 2016-12-27 | $11.70 | $12.03 | 3,440 | — | — |
| 2016-12-23 | $11.90 | $12.24 | 1,750 | — | — |
| 2016-12-22 | $12.10 | $12.45 | 130 | — | — |
| 2016-12-21 | $12.20 | $12.55 | 2,190 | — | — |
| 2016-12-20 | $12.30 | $12.65 | 2,310 | — | — |
| 2016-12-19 | $12.40 | $12.75 | 3,770 | — | — |
| 2016-12-16 | $12.30 | $12.65 | 7,860 | — | — |
| 2016-12-15 | $12.20 | $12.55 | 1,080 | — | — |
| 2016-12-14 | $11.90 | $12.24 | 6,180 | — | — |
| 2016-12-13 | $12.40 | $12.75 | 5,340 | — | — |
| 2016-12-12 | $12.20 | $12.55 | 6,990 | — | — |
| 2016-12-09 | $12.80 | $13.17 | 910 | — | — |
| 2016-12-08 | $12.80 | $13.17 | 5,990 | — | — |
| 2016-12-07 | $13.00 | $13.37 | 2,310 | — | — |
| 2016-12-06 | $13.80 | $14.19 | 5,590 | — | — |
| 2016-12-05 | $13.00 | $13.37 | 2,270 | — | — |
| 2016-12-02 | $13.10 | $13.47 | 10,560 | — | — |
| 2016-12-01 | $11.80 | $12.14 | 1,110 | — | — |
| 2016-11-30 | $11.60 | $11.93 | 2,390 | — | — |
| 2016-11-29 | $11.80 | $12.14 | 2,130 | — | — |
| 2016-11-28 | $11.80 | $12.14 | 5,740 | — | — |
| 2016-11-25 | $12.10 | $12.45 | 1,560 | — | — |
| 2016-11-23 | $12.30 | $12.65 | 5,260 | — | — |
| 2016-11-22 | $13.00 | $13.37 | 8,330 | — | — |
| 2016-11-21 | $14.00 | $14.40 | 2,680 | — | — |
| 2016-11-18 | $14.80 | $15.22 | 8,100 | — | — |
| 2016-11-17 | $14.40 | $14.81 | 26,510 | — | — |
| 2016-11-16 | $11.80 | $12.14 | 2,900 | — | — |
| 2016-11-15 | $11.50 | $11.83 | 3,390 | — | — |
| 2016-11-14 | $11.20 | $11.52 | 2,070 | — | — |
| 2016-11-11 | $10.90 | $11.21 | 2,710 | — | — |
| 2016-11-10 | $11.10 | $11.42 | 2,650 | — | — |
| 2016-11-09 | $10.70 | $11.01 | 4,070 | — | — |
| 2016-11-08 | $11.00 | $11.31 | 3,540 | — | — |
| 2016-11-07 | $11.30 | $11.62 | 2,410 | — | — |
| 2016-11-04 | $11.40 | $11.73 | 6,110 | — | — |
| 2016-11-03 | $11.20 | $11.52 | 11,910 | — | — |
| 2016-11-02 | $10.60 | $10.90 | 2,480 | — | — |
| 2016-11-01 | $10.50 | $10.80 | 1,020 | — | — |
| 2016-10-31 | $10.50 | $10.80 | 3,030 | — | — |
| 2016-10-28 | $10.60 | $10.90 | 2,280 | — | — |
| 2016-10-27 | $10.60 | $10.90 | 2,200 | — | — |
| 2016-10-26 | $10.70 | $11.01 | 440 | — | — |
| 2016-10-25 | $10.50 | $10.80 | 1,530 | — | — |
| 2016-10-24 | $10.50 | $10.80 | 270 | — | — |
| 2016-10-21 | $10.50 | $10.80 | 20 | — | — |
| 2016-10-20 | $10.60 | $10.90 | 240 | — | — |
| 2016-10-19 | $10.50 | $10.80 | 910 | — | — |
| 2016-10-18 | $10.50 | $10.80 | 2,370 | — | — |
| 2016-10-17 | $10.30 | $10.59 | 2,620 | — | — |
| 2016-10-14 | $10.40 | $10.70 | 1,210 | — | — |
| 2016-10-13 | $10.50 | $10.80 | 100 | — | — |
| 2016-10-12 | $10.70 | $11.01 | 2,250 | — | — |
| 2016-10-11 | $10.40 | $10.70 | 760 | — | — |
| 2016-10-10 | $10.40 | $10.70 | 150 | — | — |
| 2016-10-07 | $10.50 | $10.80 | 2,630 | — | — |
| 2016-10-06 | $10.70 | $11.01 | 650 | — | — |
| 2016-10-05 | $10.50 | $10.80 | 30 | — | — |
| 2016-10-04 | $10.60 | $10.90 | 1,370 | — | — |
| 2016-10-03 | $10.60 | $10.90 | 520 | — | — |
| 2016-09-30 | $10.50 | $10.80 | 600 | — | — |
| 2016-09-29 | $10.40 | $10.70 | 500 | — | — |
| 2016-09-28 | $10.50 | $10.80 | 150 | — | — |
| 2016-09-27 | $10.50 | $10.80 | 440 | — | — |
| 2016-09-26 | $10.50 | $10.80 | 280 | — | — |
| 2016-09-23 | $10.40 | $10.70 | 1,790 | — | — |
| 2016-09-22 | $10.30 | $10.59 | 3,050 | — | — |
| 2016-09-21 | $10.50 | $10.80 | 2,300 | — | — |
| 2016-09-20 | $10.20 | $10.49 | 2,340 | — | — |
| 2016-09-19 | $10.50 | $10.80 | 90 | — | — |
| 2016-09-16 | $10.50 | $10.80 | 1,390 | — | — |
| 2016-09-15 | $10.50 | $10.80 | 270 | — | — |
| 2016-09-14 | $10.10 | $10.39 | 1,670 | — | — |
| 2016-09-13 | $10.10 | $10.39 | 1,570 | — | — |
| 2016-09-12 | $10.10 | $10.39 | 1,050 | — | — |
| 2016-09-09 | $10.20 | $10.49 | 2,910 | — | — |
| 2016-09-08 | $10.20 | $10.49 | 1,960 | — | — |
| 2016-09-07 | $10.20 | $10.49 | 1,770 | — | — |
| 2016-09-06 | $10.30 | $10.59 | 2,780 | — | — |
| 2016-09-02 | $10.60 | $10.90 | 380 | — | — |
| 2016-09-01 | $10.50 | $10.80 | 320 | — | — |
| 2016-08-31 | $10.40 | $10.70 | 2,600 | — | — |
| 2016-08-30 | $10.40 | $10.70 | 1,750 | — | — |
| 2016-08-29 | $10.40 | $10.70 | 250 | — | — |
| 2016-08-26 | $10.40 | $10.70 | 5,290 | — | — |
| 2016-08-25 | $10.30 | $10.59 | 2,920 | — | — |
| 2016-08-24 | $10.60 | $10.90 | 2,550 | — | — |
| 2016-08-23 | $10.60 | $10.90 | 860 | — | — |
| 2016-08-22 | $10.60 | $10.90 | 3,140 | — | — |
| 2016-08-19 | $10.50 | $10.80 | 2,090 | — | — |
| 2016-08-18 | $10.70 | $11.01 | 950 | — | — |
| 2016-08-17 | $10.50 | $10.80 | 7,430 | — | — |
| 2016-08-16 | $10.80 | $11.11 | 3,130 | — | — |
| 2016-08-15 | $11.40 | $11.73 | 990 | — | — |
| 2016-08-12 | $11.50 | $11.83 | 5,610 | — | — |
| 2016-08-11 | $10.80 | $11.11 | 1,640 | — | — |
| 2016-08-10 | $10.80 | $11.11 | 7,700 | — | — |
| 2016-08-09 | $10.90 | $11.21 | 5,550 | — | — |
| 2016-08-08 | $11.50 | $11.83 | 3,150 | — | — |
| 2016-08-05 | $11.30 | $11.62 | 3,690 | — | — |
| 2016-08-04 | $11.30 | $11.62 | 3,010 | — | — |
| 2016-08-03 | $11.50 | $11.83 | 3,090 | — | — |
| 2016-08-02 | $11.50 | $11.83 | 330 | — | — |
| 2016-08-01 | $11.20 | $11.52 | 1,300 | — | — |
| 2016-07-29 | $11.20 | $11.52 | 1,570 | — | — |
| 2016-07-28 | $12.10 | $12.45 | 1,390 | — | — |
| 2016-07-27 | $12.10 | $12.45 | 1,520 | — | — |
| 2016-07-26 | $12.30 | $12.65 | 2,850 | — | — |
| 2016-07-25 | $12.40 | $12.75 | 14,360 | — | — |
| 2016-07-22 | $12.20 | $12.55 | 38,710 | — | — |
| 2016-07-21 | $10.80 | $11.11 | 1,140 | — | — |
| 2016-07-20 | $10.90 | $11.21 | 480 | — | — |
| 2016-07-19 | $10.80 | $11.11 | 1,980 | — | — |
| 2016-07-18 | $10.80 | $11.11 | 2,980 | — | — |
| 2016-07-15 | $10.80 | $11.11 | 4,010 | — | — |
| 2016-07-14 | $10.80 | $11.11 | 550 | — | — |
| 2016-07-13 | $10.80 | $11.11 | 430 | — | — |
| 2016-07-12 | $10.80 | $11.11 | 1,250 | — | — |
| 2016-07-11 | $10.80 | $11.11 | 720 | — | — |
| 2016-07-08 | $10.60 | $10.90 | 3,290 | — | — |
| 2016-07-07 | $10.60 | $10.90 | 180 | — | — |
| 2016-07-06 | $10.60 | $10.90 | 1,860 | — | — |
| 2016-07-05 | $10.60 | $10.90 | 2,340 | — | — |
| 2016-07-01 | $11.00 | $11.31 | 1,440 | — | — |
| 2016-06-30 | $10.50 | $10.80 | 650 | — | — |
| 2016-06-29 | $10.50 | $10.80 | 750 | — | — |
| 2016-06-28 | $10.30 | $10.59 | 620 | — | — |
| 2016-06-27 | $10.30 | $10.59 | 300 | — | — |
| 2016-06-24 | $10.50 | $10.80 | 110 | — | — |
| 2016-06-23 | $10.60 | $10.90 | 830 | — | — |
| 2016-06-22 | $10.40 | $10.70 | 1,420 | — | — |
| 2016-06-21 | $10.60 | $10.90 | 1,450 | — | — |
| 2016-06-20 | $10.50 | $10.80 | 160 | — | — |
| 2016-06-17 | $10.50 | $10.80 | 1,060 | — | — |
| 2016-06-16 | $10.50 | $10.80 | 850 | — | — |
| 2016-06-15 | $10.80 | $11.11 | 780 | — | — |
| 2016-06-14 | $10.50 | $10.80 | 80 | — | — |
| 2016-06-13 | $10.50 | $10.80 | 2,540 | — | — |
| 2016-06-10 | $10.70 | $11.01 | 1,300 | — | — |
| 2016-06-09 | $11.50 | $11.83 | 300 | — | — |
| 2016-06-08 | $11.40 | $11.73 | 750 | — | — |
| 2016-06-07 | $11.30 | $11.62 | 1,300 | — | — |
| 2016-06-06 | $10.70 | $11.01 | 270 | — | — |
| 2016-06-03 | $10.70 | $11.01 | 110 | — | — |
| 2016-06-02 | $10.70 | $11.01 | 0 | — | — |
| 2016-06-01 | $10.70 | $11.01 | 2,070 | — | — |
| 2016-05-31 | $11.00 | $11.31 | 2,720 | — | — |
| 2016-05-27 | $11.10 | $11.42 | 390 | — | — |
| 2016-05-26 | $11.00 | $11.31 | 1,030 | — | — |
| 2016-05-25 | $11.00 | $11.31 | 1,590 | — | — |
| 2016-05-24 | $11.00 | $11.31 | 5,900 | — | — |
| 2016-05-23 | $11.00 | $11.31 | 2,150 | — | — |
| 2016-05-20 | $10.70 | $11.01 | 620 | — | — |
| 2016-05-19 | $10.90 | $11.21 | 250 | — | — |
| 2016-05-18 | $10.80 | $11.11 | 700 | — | — |
| 2016-05-17 | $11.00 | $11.31 | 570 | — | — |
| 2016-05-16 | $11.20 | $11.52 | 170 | — | — |
| 2016-05-13 | $10.80 | $11.11 | 1,450 | — | — |
| 2016-05-12 | $11.30 | $11.62 | 2,330 | — | — |
| 2016-05-11 | $10.60 | $10.90 | 3,020 | — | — |
| 2016-05-10 | $10.70 | $11.01 | 2,290 | — | — |
| 2016-05-09 | $11.00 | $11.31 | 1,690 | — | — |
| 2016-05-06 | $10.60 | $10.90 | 690 | — | — |
| 2016-05-05 | $10.60 | $10.90 | 8,130 | — | — |
| 2016-05-04 | $11.50 | $11.83 | 2,100 | — | — |
| 2016-05-03 | $12.40 | $12.75 | 710 | — | — |
| 2016-05-02 | $12.20 | $12.55 | 300 | — | — |
| 2016-04-29 | $11.80 | $12.14 | 2,660 | — | — |
| 2016-04-28 | $12.00 | $12.34 | 570 | — | — |
| 2016-04-27 | $12.10 | $12.45 | 780 | — | — |
| 2016-04-26 | $12.10 | $12.45 | 1,540 | — | — |
| 2016-04-25 | $12.10 | $12.45 | 110 | — | — |
| 2016-04-22 | $12.00 | $12.34 | 430 | — | — |
| 2016-04-21 | $12.10 | $12.45 | 610 | — | — |
| 2016-04-20 | $12.10 | $12.45 | 650 | — | — |
| 2016-04-19 | $12.00 | $12.34 | 1,460 | — | — |
| 2016-04-18 | $12.20 | $12.55 | 410 | — | — |
| 2016-04-15 | $12.40 | $12.75 | 1,550 | — | — |
| 2016-04-14 | $12.10 | $12.45 | 760 | — | — |
| 2016-04-13 | $11.80 | $12.14 | 1,890 | — | — |
| 2016-04-12 | $11.60 | $11.93 | 500 | — | — |
| 2016-04-11 | $11.60 | $11.93 | 270 | — | — |
| 2016-04-08 | $11.60 | $11.93 | 840 | — | — |
| 2016-04-07 | $11.70 | $12.03 | 510 | — | — |
| 2016-04-06 | $12.00 | $12.34 | 1,580 | — | — |
| 2016-04-05 | $12.10 | $12.45 | 1,970 | — | — |
| 2016-04-04 | $12.10 | $12.45 | 170 | — | — |
| 2016-04-01 | $12.00 | $12.34 | 430 | — | — |
| 2016-03-31 | $12.30 | $12.65 | 500 | — | — |
| 2016-03-30 | $12.10 | $12.45 | 1,620 | — | — |
| 2016-03-29 | $11.80 | $12.14 | 1,180 | — | — |
| 2016-03-28 | $12.40 | $12.75 | 1,300 | — | — |
| 2016-03-24 | $12.80 | $13.17 | 860 | — | — |
| 2016-03-23 | $12.80 | $13.17 | 230 | — | — |
| 2016-03-22 | $12.90 | $13.27 | 2,530 | — | — |
| 2016-03-21 | $12.80 | $13.17 | 460 | — | — |
| 2016-03-18 | $12.50 | $12.86 | 730 | — | — |
| 2016-03-17 | $12.30 | $12.65 | 720 | — | — |
| 2016-03-16 | $12.80 | $13.17 | 500 | — | — |
| 2016-03-15 | $12.70 | $13.06 | 250 | — | — |
| 2016-03-14 | $13.00 | $13.37 | 10 | — | — |
| 2016-03-11 | $12.90 | $13.27 | 200 | — | — |
| 2016-03-10 | $13.10 | $13.47 | 1,430 | — | — |
| 2016-03-09 | $12.30 | $12.65 | 1,350 | — | — |
| 2016-03-08 | $12.40 | $12.75 | 2,330 | — | — |
| 2016-03-07 | $12.80 | $13.17 | 1,230 | — | — |
| 2016-03-04 | $12.80 | $13.17 | 2,160 | — | — |
| 2016-03-03 | $13.00 | $13.37 | 1,070 | — | — |
| 2016-03-02 | $13.10 | $13.47 | 10 | — | — |
| 2016-03-01 | $13.10 | $13.47 | 520 | — | — |
| 2016-02-29 | $12.90 | $13.27 | 1,230 | — | — |
| 2016-02-26 | $13.10 | $13.47 | 370 | — | — |
| 2016-02-25 | $12.90 | $13.27 | 350 | — | — |
| 2016-02-24 | $13.00 | $13.37 | 1,470 | — | — |
| 2016-02-23 | $13.00 | $13.37 | 190 | — | — |
| 2016-02-22 | $12.90 | $13.27 | 1,360 | — | — |
| 2016-02-19 | $12.90 | $13.27 | 1,680 | — | — |
| 2016-02-18 | $12.30 | $12.65 | 290 | — | — |
| 2016-02-17 | $12.30 | $12.65 | 830 | — | — |
| 2016-02-16 | $12.70 | $13.06 | 760 | — | — |
| 2016-02-12 | $12.00 | $12.34 | 120 | — | — |
| 2016-02-11 | $11.70 | $12.03 | 820 | — | — |
| 2016-02-10 | $12.30 | $12.65 | 4,960 | — | — |
| 2016-02-09 | $12.50 | $12.86 | 870 | — | — |
| 2016-02-08 | $12.60 | $12.96 | 1,400 | — | — |
| 2016-02-05 | $12.60 | $12.96 | 1,920 | — | — |
| 2016-02-04 | $13.20 | $13.58 | 50 | — | — |
| 2016-02-03 | $13.00 | $13.37 | 900 | — | — |
| 2016-02-02 | $12.80 | $13.17 | 20 | — | — |
| 2016-02-01 | $13.10 | $13.47 | 130 | — | — |
| 2016-01-29 | $12.80 | $13.17 | 1,360 | — | — |
| 2016-01-28 | $12.80 | $13.17 | 1,110 | — | — |
| 2016-01-27 | $12.80 | $13.17 | 0 | — | — |
| 2016-01-26 | $12.80 | $13.17 | 70 | — | — |
| 2016-01-25 | $12.80 | $13.17 | 50 | — | — |
| 2016-01-22 | $12.90 | $13.27 | 130 | — | — |
| 2016-01-21 | $12.80 | $13.17 | 940 | — | — |
| 2016-01-20 | $12.60 | $12.96 | 1,350 | — | — |
| 2016-01-19 | $12.50 | $12.86 | 530 | — | — |
| 2016-01-15 | $13.00 | $13.37 | 120 | — | — |
| 2016-01-14 | $13.40 | $13.78 | 190 | — | — |
| 2016-01-13 | $13.10 | $13.47 | 510 | — | — |
| 2016-01-12 | $13.30 | $13.68 | 200 | — | — |
| 2016-01-11 | $12.50 | $12.86 | 1,940 | — | — |
| 2016-01-08 | $13.70 | $14.09 | 310 | — | — |
| 2016-01-07 | $13.70 | $14.09 | 1,330 | — | — |
| 2016-01-06 | $14.20 | $14.61 | 3,370 | — | — |
| 2016-01-05 | $14.40 | $14.81 | 1,550 | — | — |
| 2016-01-04 | $14.40 | $14.81 | 560 | — | — |