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
- 2006-04-05 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 | $12.02 | $15.19 | 0 | — | — |
| 2016-12-29 | $12.02 | $15.19 | 0 | — | — |
| 2016-12-28 | $12.02 | $15.19 | 1,896 | — | — |
| 2016-12-27 | $12.01 | $15.18 | 0 | — | — |
| 2016-12-23 | $12.01 | $15.18 | 1,354 | — | — |
| 2016-12-22 | $12.04 | $15.22 | 677 | — | — |
| 2016-12-21 | $11.93 | $15.08 | 2,302 | — | — |
| 2016-12-20 | $11.81 | $14.93 | 948 | — | — |
| 2016-12-19 | $11.99 | $15.15 | 5,687 | — | — |
| 2016-12-16 | $11.67 | $14.75 | 8,801 | — | — |
| 2016-12-15 | $11.63 | $14.70 | 2,573 | — | — |
| 2016-12-14 | $11.37 | $14.38 | 677 | — | — |
| 2016-12-13 | $11.23 | $14.19 | 271 | — | — |
| 2016-12-12 | $11.39 | $14.40 | 1,896 | — | — |
| 2016-12-09 | $11.08 | $14.00 | 0 | — | — |
| 2016-12-08 | $11.08 | $14.00 | 271 | — | — |
| 2016-12-07 | $11.34 | $14.33 | 2,166 | — | — |
| 2016-12-06 | $11.04 | $13.96 | 0 | — | — |
| 2016-12-05 | $11.04 | $13.96 | 1,489 | — | — |
| 2016-12-02 | $10.77 | $13.61 | 1,489 | — | — |
| 2016-12-01 | $11.33 | $14.32 | 9,478 | — | — |
| 2016-11-30 | $10.47 | $13.23 | 1,354 | — | — |
| 2016-11-29 | $10.52 | $13.30 | 0 | — | — |
| 2016-11-28 | $10.52 | $13.30 | 1,489 | — | — |
| 2016-11-25 | $10.47 | $13.24 | 0 | — | — |
| 2016-11-23 | $10.47 | $13.24 | 2,031 | — | — |
| 2016-11-22 | $10.52 | $13.30 | 0 | — | — |
| 2016-11-21 | $10.52 | $13.30 | 542 | — | — |
| 2016-11-18 | $10.49 | $13.26 | 22,206 | — | — |
| 2016-11-17 | $10.35 | $13.09 | 1,083 | — | — |
| 2016-11-16 | $10.51 | $13.28 | 0 | — | — |
| 2016-11-15 | $10.51 | $13.28 | 0 | — | — |
| 2016-11-14 | $10.51 | $13.28 | 0 | — | — |
| 2016-11-11 | $10.51 | $13.28 | 5,822 | — | — |
| 2016-11-10 | $10.27 | $12.98 | 5,010 | — | — |
| 2016-11-09 | $10.34 | $13.07 | 0 | — | — |
| 2016-11-08 | $10.34 | $13.07 | 406 | — | — |
| 2016-11-07 | $10.35 | $13.01 | 0 | — | — |
| 2016-11-04 | $10.35 | $13.01 | 0 | — | — |
| 2016-11-03 | $10.35 | $13.01 | 677 | — | — |
| 2016-11-02 | $10.34 | $13.00 | 1,083 | — | — |
| 2016-11-01 | $10.35 | $13.02 | 271 | — | — |
| 2016-10-31 | $10.57 | $13.29 | 0 | — | — |
| 2016-10-28 | $10.57 | $13.29 | 0 | — | — |
| 2016-10-27 | $10.57 | $13.29 | 0 | — | — |
| 2016-10-26 | $10.57 | $13.29 | 0 | — | — |
| 2016-10-25 | $10.57 | $13.29 | 271 | — | — |
| 2016-10-24 | $10.62 | $13.36 | 0 | — | — |
| 2016-10-21 | $10.62 | $13.36 | 0 | — | — |
| 2016-10-20 | $10.62 | $13.36 | 0 | — | — |
| 2016-10-19 | $10.62 | $13.36 | 0 | — | — |
| 2016-10-18 | $10.62 | $13.36 | 271 | — | — |
| 2016-10-17 | $10.64 | $13.39 | 11,780 | — | — |
| 2016-10-14 | $10.45 | $13.14 | 27,080 | — | — |
| 2016-10-13 | $9.87 | $12.42 | 2,979 | — | — |
| 2016-10-12 | $10.01 | $12.60 | 1,219 | — | — |
| 2016-10-11 | $10.01 | $12.60 | 135 | — | — |
| 2016-10-10 | $10.01 | $12.59 | 14,623 | — | — |
| 2016-10-07 | $9.99 | $12.57 | 0 | — | — |
| 2016-10-06 | $9.99 | $12.57 | 0 | — | — |
| 2016-10-05 | $9.99 | $12.57 | 0 | — | — |
| 2016-10-04 | $9.99 | $12.57 | 0 | — | — |
| 2016-10-03 | $9.99 | $12.57 | 0 | — | — |
| 2016-09-30 | $9.99 | $12.57 | 4,468 | — | — |
| 2016-09-29 | $9.99 | $12.57 | 812 | — | — |
| 2016-09-28 | $9.87 | $12.41 | 2,573 | — | — |
| 2016-09-27 | $9.87 | $12.41 | 406 | — | — |
| 2016-09-26 | $9.86 | $12.40 | 2,166 | — | — |
| 2016-09-23 | $9.88 | $12.43 | 7,718 | — | — |
| 2016-09-22 | $9.87 | $12.42 | 1,489 | — | — |
| 2016-09-21 | $9.89 | $12.44 | 542 | — | — |
| 2016-09-20 | $9.76 | $12.27 | 677 | — | — |
| 2016-09-19 | $9.81 | $12.34 | 0 | — | — |
| 2016-09-16 | $9.81 | $12.34 | 271 | — | — |
| 2016-09-15 | $9.80 | $12.33 | 135 | — | — |
| 2016-09-14 | $9.79 | $12.32 | 2,437 | — | — |
| 2016-09-13 | $9.79 | $12.32 | 5,010 | — | — |
| 2016-09-12 | $9.87 | $12.41 | 2,166 | — | — |
| 2016-09-09 | $9.79 | $12.31 | 5,822 | — | — |
| 2016-09-08 | $9.93 | $12.49 | 542 | — | — |
| 2016-09-07 | $9.88 | $12.43 | 4,062 | — | — |
| 2016-09-06 | $9.90 | $12.46 | 7,447 | — | — |
| 2016-09-02 | $9.97 | $12.54 | 4,333 | — | — |
| 2016-09-01 | $9.95 | $12.51 | 135 | — | — |
| 2016-08-31 | $9.87 | $12.42 | 812 | — | — |
| 2016-08-30 | $9.90 | $12.45 | 406 | — | — |
| 2016-08-29 | $9.96 | $12.52 | 271 | — | — |
| 2016-08-26 | $9.87 | $12.42 | 406 | — | — |
| 2016-08-25 | $9.99 | $12.56 | 0 | — | — |
| 2016-08-24 | $9.99 | $12.56 | 3,927 | — | — |
| 2016-08-23 | $9.97 | $12.54 | 2,437 | — | — |
| 2016-08-22 | $9.95 | $12.51 | 14,623 | — | — |
| 2016-08-19 | $9.87 | $12.42 | 0 | — | — |
| 2016-08-18 | $9.87 | $12.42 | 20,581 | — | — |
| 2016-08-17 | $9.79 | $12.31 | 17,737 | — | — |
| 2016-08-16 | $9.79 | $12.31 | 0 | — | — |
| 2016-08-15 | $9.79 | $12.31 | 23,966 | — | — |
| 2016-08-12 | $9.89 | $12.44 | 0 | — | — |
| 2016-08-11 | $9.89 | $12.44 | 3,791 | — | — |
| 2016-08-10 | $9.73 | $12.24 | 0 | — | — |
| 2016-08-09 | $9.73 | $12.24 | 0 | — | — |
| 2016-08-08 | $9.73 | $12.18 | 4,333 | — | — |
| 2016-08-05 | $10.03 | $12.55 | 406 | — | — |
| 2016-08-04 | $9.88 | $12.36 | 0 | — | — |
| 2016-08-03 | $9.88 | $12.36 | 1,625 | — | — |
| 2016-08-02 | $10.04 | $12.56 | 406 | — | — |
| 2016-08-01 | $9.99 | $12.50 | 406 | — | — |
| 2016-07-29 | $9.93 | $12.42 | 406 | — | — |
| 2016-07-28 | $9.87 | $12.35 | 0 | — | — |
| 2016-07-27 | $9.87 | $12.35 | 2,979 | — | — |
| 2016-07-26 | $9.87 | $12.34 | 271 | — | — |
| 2016-07-25 | $9.92 | $12.41 | 2,031 | — | — |
| 2016-07-22 | $9.78 | $12.23 | 0 | — | — |
| 2016-07-21 | $9.78 | $12.23 | 1,219 | — | — |
| 2016-07-20 | $9.68 | $12.11 | 0 | — | — |
| 2016-07-19 | $9.68 | $12.11 | 135 | — | — |
| 2016-07-18 | $9.84 | $12.31 | 677 | — | — |
| 2016-07-15 | $9.84 | $12.31 | 542 | — | — |
| 2016-07-14 | $9.82 | $12.29 | 0 | — | — |
| 2016-07-13 | $9.82 | $12.29 | 0 | — | — |
| 2016-07-12 | $9.82 | $12.29 | 542 | — | — |
| 2016-07-11 | $9.87 | $12.35 | 1,354 | — | — |
| 2016-07-08 | $9.70 | $12.14 | 271 | — | — |
| 2016-07-07 | $9.60 | $12.01 | 7,447 | — | — |
| 2016-07-06 | $9.65 | $12.07 | 542 | — | — |
| 2016-07-05 | $9.65 | $12.07 | 406 | — | — |
| 2016-07-01 | $9.87 | $12.35 | 677 | — | — |
| 2016-06-30 | $9.62 | $12.04 | 948 | — | — |
| 2016-06-29 | $9.72 | $12.16 | 2,031 | — | — |
| 2016-06-28 | $10.12 | $12.66 | 271 | — | — |
| 2016-06-27 | $9.66 | $12.09 | 8,936 | — | — |
| 2016-06-24 | $9.62 | $12.04 | 135 | — | — |
| 2016-06-23 | $9.84 | $12.31 | 948 | — | — |
| 2016-06-22 | $9.65 | $12.07 | 542 | — | — |
| 2016-06-21 | $9.79 | $12.24 | 0 | — | — |
| 2016-06-20 | $9.79 | $12.24 | 1,219 | — | — |
| 2016-06-17 | $9.60 | $12.01 | 1,219 | — | — |
| 2016-06-16 | $9.65 | $12.07 | 271 | — | — |
| 2016-06-15 | $9.59 | $11.99 | 0 | — | — |
| 2016-06-14 | $9.59 | $11.99 | 1,219 | — | — |
| 2016-06-13 | $9.64 | $12.06 | 1,354 | — | — |
| 2016-06-10 | $9.71 | $12.15 | 3,520 | — | — |
| 2016-06-09 | $9.59 | $11.99 | 3,927 | — | — |
| 2016-06-08 | $9.60 | $12.01 | 3,656 | — | — |
| 2016-06-07 | $9.60 | $12.01 | 6,499 | — | — |
| 2016-06-06 | $9.75 | $12.20 | 3,927 | — | — |
| 2016-06-03 | $9.81 | $12.27 | 5,010 | — | — |
| 2016-06-02 | $9.80 | $12.26 | 0 | — | — |
| 2016-06-01 | $9.80 | $12.26 | 0 | — | — |
| 2016-05-31 | $9.80 | $12.26 | 0 | — | — |
| 2016-05-27 | $9.80 | $12.26 | 542 | — | — |
| 2016-05-26 | $9.77 | $12.22 | 3,927 | — | — |
| 2016-05-25 | $9.86 | $12.33 | 2,979 | — | — |
| 2016-05-24 | $9.97 | $12.47 | 11,238 | — | — |
| 2016-05-23 | $9.96 | $12.46 | 5,281 | — | — |
| 2016-05-20 | $9.97 | $12.47 | 0 | — | — |
| 2016-05-19 | $9.97 | $12.47 | 0 | — | — |
| 2016-05-18 | $9.97 | $12.47 | 9,343 | — | — |
| 2016-05-17 | $9.97 | $12.47 | 406 | — | — |
| 2016-05-16 | $10.04 | $12.57 | 13,811 | — | — |
| 2016-05-13 | $10.07 | $12.60 | 948 | — | — |
| 2016-05-12 | $10.04 | $12.57 | 0 | — | — |
| 2016-05-11 | $10.04 | $12.57 | 7,041 | — | — |
| 2016-05-10 | $10.30 | $12.89 | 2,708 | — | — |
| 2016-05-09 | $10.34 | $12.94 | 677 | — | — |
| 2016-05-06 | $10.19 | $12.75 | 2,843 | — | — |
| 2016-05-05 | $11.08 | $13.86 | 271 | — | — |
| 2016-05-04 | $10.90 | $13.57 | 3,656 | — | — |
| 2016-05-03 | $10.52 | $13.10 | 7,447 | — | — |
| 2016-05-02 | $10.19 | $12.69 | 0 | — | — |
| 2016-04-29 | $10.19 | $12.69 | 4,739 | — | — |
| 2016-04-28 | $9.90 | $12.33 | 1,354 | — | — |
| 2016-04-27 | $9.83 | $12.24 | 2,979 | — | — |
| 2016-04-26 | $9.93 | $12.37 | 0 | — | — |
| 2016-04-25 | $9.93 | $12.37 | 0 | — | — |
| 2016-04-22 | $9.93 | $12.37 | 271 | — | — |
| 2016-04-21 | $9.82 | $12.23 | 0 | — | — |
| 2016-04-20 | $9.82 | $12.23 | 0 | — | — |
| 2016-04-19 | $9.82 | $12.23 | 677 | — | — |
| 2016-04-18 | $9.79 | $12.19 | 0 | — | — |
| 2016-04-15 | $9.79 | $12.19 | 1,489 | — | — |
| 2016-04-14 | $9.77 | $12.17 | 0 | — | — |
| 2016-04-13 | $9.77 | $12.17 | 0 | — | — |
| 2016-04-12 | $9.77 | $12.17 | 0 | — | — |
| 2016-04-11 | $9.77 | $12.17 | 1,489 | — | — |
| 2016-04-08 | $9.76 | $12.16 | 0 | — | — |
| 2016-04-07 | $9.76 | $12.16 | 542 | — | — |
| 2016-04-06 | $9.86 | $12.28 | 0 | — | — |
| 2016-04-05 | $9.86 | $12.28 | 271 | — | — |
| 2016-04-04 | $9.73 | $12.11 | 0 | — | — |
| 2016-04-01 | $9.73 | $12.11 | 9,478 | — | — |
| 2016-03-31 | $9.82 | $12.22 | 16,113 | — | — |
| 2016-03-30 | $10.04 | $12.51 | 1,760 | — | — |
| 2016-03-29 | $9.97 | $12.41 | 271 | — | — |
| 2016-03-28 | $10.01 | $12.46 | 271 | — | — |
| 2016-03-24 | $10.01 | $12.46 | 8,124 | — | — |
| 2016-03-23 | $10.04 | $12.51 | 4,739 | — | — |
| 2016-03-22 | $9.97 | $12.41 | 0 | — | — |
| 2016-03-21 | $9.97 | $12.41 | 4,062 | — | — |
| 2016-03-18 | $9.97 | $12.41 | 0 | — | — |
| 2016-03-17 | $9.97 | $12.41 | 1,625 | — | — |
| 2016-03-16 | $10.04 | $12.50 | 1,354 | — | — |
| 2016-03-15 | $9.68 | $12.06 | 0 | — | — |
| 2016-03-14 | $9.68 | $12.06 | 0 | — | — |
| 2016-03-11 | $9.68 | $12.06 | 0 | — | — |
| 2016-03-10 | $9.68 | $12.06 | 41,432 | — | — |
| 2016-03-09 | $9.99 | $12.43 | 0 | — | — |
| 2016-03-08 | $9.99 | $12.43 | 0 | — | — |
| 2016-03-07 | $9.99 | $12.43 | 542 | — | — |
| 2016-03-04 | $10.03 | $12.49 | 1,083 | — | — |
| 2016-03-03 | $10.01 | $12.46 | 0 | — | — |
| 2016-03-02 | $10.01 | $12.46 | 2,166 | — | — |
| 2016-03-01 | $9.86 | $12.28 | 0 | — | — |
| 2016-02-29 | $9.86 | $12.28 | 0 | — | — |
| 2016-02-26 | $9.86 | $12.28 | 0 | — | — |
| 2016-02-25 | $9.86 | $12.28 | 6,228 | — | — |
| 2016-02-24 | $9.71 | $12.09 | 0 | — | — |
| 2016-02-23 | $9.71 | $12.03 | 0 | — | — |
| 2016-02-22 | $9.71 | $12.03 | 0 | — | — |
| 2016-02-19 | $9.71 | $12.03 | 0 | — | — |
| 2016-02-18 | $9.71 | $12.03 | 0 | — | — |
| 2016-02-17 | $9.71 | $12.03 | 812 | — | — |
| 2016-02-16 | $9.71 | $12.03 | 5,010 | — | — |
| 2016-02-12 | $9.76 | $12.08 | 0 | — | — |
| 2016-02-11 | $9.76 | $12.08 | 7,853 | — | — |
| 2016-02-10 | $9.79 | $12.13 | 271 | — | — |
| 2016-02-09 | $9.86 | $12.21 | 8,801 | — | — |
| 2016-02-08 | $9.97 | $12.35 | 3,656 | — | — |
| 2016-02-05 | $9.90 | $12.26 | 2,031 | — | — |
| 2016-02-04 | $10.04 | $12.44 | 3,114 | — | — |
| 2016-02-03 | $10.04 | $12.44 | 5,687 | — | — |
| 2016-02-02 | $10.01 | $12.39 | 271 | — | — |
| 2016-02-01 | $9.97 | $12.35 | 677 | — | — |
| 2016-01-29 | $9.91 | $12.28 | 812 | — | — |
| 2016-01-28 | $9.97 | $12.35 | 0 | — | — |
| 2016-01-27 | $9.97 | $12.35 | 0 | — | — |
| 2016-01-26 | $9.97 | $12.35 | 0 | — | — |
| 2016-01-25 | $9.97 | $12.35 | 948 | — | — |
| 2016-01-22 | $9.86 | $12.21 | 812 | — | — |
| 2016-01-21 | $9.86 | $12.21 | 1,219 | — | — |
| 2016-01-20 | $9.86 | $12.21 | 5,281 | — | — |
| 2016-01-19 | $9.93 | $12.30 | 1,354 | — | — |
| 2016-01-15 | $9.95 | $12.32 | 1,083 | — | — |
| 2016-01-14 | $9.97 | $12.35 | 10,697 | — | — |
| 2016-01-13 | $10.04 | $12.44 | 0 | — | — |
| 2016-01-12 | $10.04 | $12.44 | 0 | — | — |
| 2016-01-11 | $10.04 | $12.44 | 0 | — | — |
| 2016-01-08 | $10.04 | $12.44 | 3,791 | — | — |
| 2016-01-07 | $10.00 | $12.38 | 2,708 | — | — |
| 2016-01-06 | $10.01 | $12.39 | 0 | — | — |
| 2016-01-05 | $10.01 | $12.39 | 1,625 | — | — |
| 2016-01-04 | $10.01 | $12.39 | 677 | — | — |