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
- 2005-09-06 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 | $13.52 | $13.52 | 525 | — | — |
| 2016-12-29 | $13.52 | $13.52 | 105 | — | — |
| 2016-12-28 | $13.33 | $13.33 | 0 | — | — |
| 2016-12-27 | $13.33 | $13.33 | 2,100 | — | — |
| 2016-12-23 | $13.29 | $13.29 | 0 | — | — |
| 2016-12-22 | $13.29 | $13.29 | 105 | — | — |
| 2016-12-21 | $13.24 | $13.24 | 840 | — | — |
| 2016-12-20 | $13.29 | $13.29 | 945 | — | — |
| 2016-12-19 | $13.24 | $13.24 | 0 | — | — |
| 2016-12-16 | $13.24 | $13.24 | 0 | — | — |
| 2016-12-15 | $13.24 | $13.24 | 420 | — | — |
| 2016-12-14 | $12.86 | $12.86 | 210 | — | — |
| 2016-12-13 | $12.86 | $12.86 | 1,890 | — | — |
| 2016-12-12 | $12.90 | $12.90 | 10,185 | — | — |
| 2016-12-09 | $12.86 | $12.86 | 630 | — | — |
| 2016-12-08 | $12.76 | $12.76 | 420 | — | — |
| 2016-12-07 | $12.61 | $12.61 | 1,050 | — | — |
| 2016-12-06 | $12.48 | $12.48 | 0 | — | — |
| 2016-12-05 | $12.48 | $12.48 | 11,970 | — | — |
| 2016-12-02 | $12.62 | $12.62 | 1,890 | — | — |
| 2016-12-01 | $12.68 | $12.68 | 0 | — | — |
| 2016-11-30 | $12.68 | $12.68 | 0 | — | — |
| 2016-11-29 | $12.68 | $12.68 | 420 | — | — |
| 2016-11-28 | $12.76 | $12.76 | 1,470 | — | — |
| 2016-11-25 | $12.71 | $12.71 | 0 | — | — |
| 2016-11-23 | $12.71 | $12.71 | 8,295 | — | — |
| 2016-11-22 | $12.63 | $12.63 | 4,095 | — | — |
| 2016-11-21 | $12.62 | $12.62 | 0 | — | — |
| 2016-11-18 | $12.62 | $12.62 | 735 | — | — |
| 2016-11-17 | $12.29 | $12.29 | 1,995 | — | — |
| 2016-11-16 | $12.24 | $12.24 | 9,975 | — | — |
| 2016-11-15 | $12.30 | $12.30 | 3,465 | — | — |
| 2016-11-14 | $12.29 | $12.29 | 945 | — | — |
| 2016-11-11 | $12.38 | $12.38 | 5,250 | — | — |
| 2016-11-10 | $12.24 | $12.24 | 0 | — | — |
| 2016-11-09 | $12.24 | $12.24 | 0 | — | — |
| 2016-11-08 | $12.24 | $12.24 | 0 | — | — |
| 2016-11-07 | $12.24 | $12.24 | 5,775 | — | — |
| 2016-11-04 | $12.37 | $12.37 | 525 | — | — |
| 2016-11-03 | $12.38 | $12.38 | 105 | — | — |
| 2016-11-02 | $12.38 | $12.38 | 0 | — | — |
| 2016-11-01 | $12.38 | $12.38 | 2,100 | — | — |
| 2016-10-31 | $12.38 | $12.38 | 0 | — | — |
| 2016-10-28 | $12.38 | $12.38 | 0 | — | — |
| 2016-10-27 | $12.38 | $12.38 | 5,250 | — | — |
| 2016-10-26 | $12.33 | $12.33 | 28,560 | — | — |
| 2016-10-25 | $12.48 | $12.48 | 0 | — | — |
| 2016-10-24 | $12.48 | $12.48 | 7,875 | — | — |
| 2016-10-21 | $12.24 | $12.24 | 0 | — | — |
| 2016-10-20 | $12.24 | $12.24 | 0 | — | — |
| 2016-10-19 | $12.24 | $12.24 | 19,845 | — | — |
| 2016-10-18 | $12.57 | $12.57 | 840 | — | — |
| 2016-10-17 | $12.38 | $12.38 | 0 | — | — |
| 2016-10-14 | $12.38 | $12.38 | 11,550 | — | — |
| 2016-10-13 | $12.19 | $12.19 | 0 | — | — |
| 2016-10-12 | $12.19 | $12.19 | 0 | — | — |
| 2016-10-11 | $12.19 | $12.19 | 210 | — | — |
| 2016-10-10 | $12.00 | $12.00 | 0 | — | — |
| 2016-10-07 | $12.00 | $12.00 | 0 | — | — |
| 2016-10-06 | $12.00 | $12.00 | 8,400 | — | — |
| 2016-10-05 | $12.00 | $12.00 | 26,565 | — | — |
| 2016-10-04 | $12.00 | $12.00 | 40,635 | — | — |
| 2016-10-03 | $12.00 | $12.00 | 113,400 | — | — |
| 2016-09-30 | $12.00 | $12.00 | 0 | — | — |
| 2016-09-29 | $12.00 | $12.00 | 5,460 | — | — |
| 2016-09-28 | $12.05 | $12.05 | 0 | — | — |
| 2016-09-27 | $12.05 | $12.05 | 0 | — | — |
| 2016-09-26 | $12.05 | $12.05 | 2,100 | — | — |
| 2016-09-23 | $12.05 | $12.05 | 0 | — | — |
| 2016-09-22 | $12.05 | $12.05 | 0 | — | — |
| 2016-09-21 | $12.05 | $12.05 | 0 | — | — |
| 2016-09-20 | $12.05 | $12.05 | 0 | — | — |
| 2016-09-19 | $12.05 | $12.05 | 2,100 | — | — |
| 2016-09-16 | $12.05 | $12.05 | 0 | — | — |
| 2016-09-15 | $12.05 | $12.05 | 0 | — | — |
| 2016-09-14 | $12.05 | $12.05 | 13,650 | — | — |
| 2016-09-13 | $12.14 | $12.14 | 1,050 | — | — |
| 2016-09-12 | $12.06 | $12.06 | 0 | — | — |
| 2016-09-09 | $12.06 | $12.06 | 525 | — | — |
| 2016-09-08 | $12.14 | $12.14 | 0 | — | — |
| 2016-09-07 | $12.14 | $12.14 | 2,205 | — | — |
| 2016-09-06 | $12.00 | $12.00 | 11,025 | — | — |
| 2016-09-02 | $11.92 | $11.92 | 0 | — | — |
| 2016-09-01 | $11.92 | $11.92 | 0 | — | — |
| 2016-08-31 | $11.92 | $11.92 | 6,720 | — | — |
| 2016-08-30 | $11.92 | $11.92 | 0 | — | — |
| 2016-08-29 | $11.92 | $11.92 | 0 | — | — |
| 2016-08-26 | $11.92 | $11.92 | 420 | — | — |
| 2016-08-25 | $11.92 | $11.92 | 22,050 | — | — |
| 2016-08-24 | $11.90 | $11.90 | 0 | — | — |
| 2016-08-23 | $11.90 | $11.90 | 1,155 | — | — |
| 2016-08-22 | $12.00 | $12.00 | 105 | — | — |
| 2016-08-19 | $11.95 | $11.95 | 0 | — | — |
| 2016-08-18 | $11.95 | $11.95 | 105 | — | — |
| 2016-08-17 | $11.90 | $11.90 | 5,460 | — | — |
| 2016-08-16 | $11.86 | $11.86 | 0 | — | — |
| 2016-08-15 | $11.86 | $11.86 | 6,300 | — | — |
| 2016-08-12 | $11.90 | $11.90 | 1,260 | — | — |
| 2016-08-11 | $11.81 | $11.81 | 105 | — | — |
| 2016-08-10 | $11.71 | $11.71 | 0 | — | — |
| 2016-08-09 | $11.71 | $11.71 | 0 | — | — |
| 2016-08-08 | $11.71 | $11.71 | 8,400 | — | — |
| 2016-08-05 | $11.62 | $11.62 | 3,885 | — | — |
| 2016-08-04 | $11.69 | $11.69 | 20,475 | — | — |
| 2016-08-03 | $11.64 | $11.64 | 0 | — | — |
| 2016-08-02 | $11.64 | $11.64 | 0 | — | — |
| 2016-08-01 | $11.64 | $11.64 | 0 | — | — |
| 2016-07-29 | $11.64 | $11.64 | 3,465 | — | — |
| 2016-07-28 | $11.38 | $11.38 | 2,100 | — | — |
| 2016-07-27 | $11.34 | $11.34 | 3,150 | — | — |
| 2016-07-26 | $11.33 | $11.33 | 6,615 | — | — |
| 2016-07-25 | $11.33 | $11.33 | 630 | — | — |
| 2016-07-22 | $11.43 | $11.43 | 0 | — | — |
| 2016-07-21 | $11.43 | $11.43 | 14,070 | — | — |
| 2016-07-20 | $11.29 | $11.29 | 9,450 | — | — |
| 2016-07-19 | $11.10 | $11.10 | 25,620 | — | — |
| 2016-07-18 | $11.15 | $11.15 | 210 | — | — |
| 2016-07-15 | $11.14 | $11.14 | 0 | — | — |
| 2016-07-14 | $11.14 | $11.14 | 5,250 | — | — |
| 2016-07-13 | $11.24 | $11.24 | 0 | — | — |
| 2016-07-12 | $11.24 | $11.24 | 525 | — | — |
| 2016-07-11 | $11.33 | $11.33 | 0 | — | — |
| 2016-07-08 | $11.33 | $11.33 | 0 | — | — |
| 2016-07-07 | $11.33 | $11.33 | 0 | — | — |
| 2016-07-06 | $11.33 | $11.33 | 0 | — | — |
| 2016-07-05 | $11.33 | $11.33 | 0 | — | — |
| 2016-07-01 | $11.33 | $11.33 | 0 | — | — |
| 2016-06-30 | $11.33 | $11.33 | 2,205 | — | — |
| 2016-06-29 | $11.21 | $11.21 | 0 | — | — |
| 2016-06-28 | $11.21 | $11.21 | 12,075 | — | — |
| 2016-06-27 | $11.19 | $11.19 | 30,450 | — | — |
| 2016-06-24 | $11.29 | $11.29 | 2,100 | — | — |
| 2016-06-23 | $11.29 | $11.29 | 1,050 | — | — |
| 2016-06-22 | $11.38 | $11.38 | 0 | — | — |
| 2016-06-21 | $11.38 | $11.38 | 735 | — | — |
| 2016-06-20 | $11.29 | $11.29 | 0 | — | — |
| 2016-06-17 | $11.29 | $11.29 | 1,050 | — | — |
| 2016-06-16 | $11.29 | $11.29 | 1,260 | — | — |
| 2016-06-15 | $11.29 | $11.29 | 0 | — | — |
| 2016-06-14 | $11.29 | $11.29 | 0 | — | — |
| 2016-06-13 | $11.29 | $11.29 | 0 | — | — |
| 2016-06-10 | $11.29 | $11.29 | 1,575 | — | — |
| 2016-06-09 | $11.15 | $11.15 | 0 | — | — |
| 2016-06-08 | $11.15 | $11.15 | 3,150 | — | — |
| 2016-06-07 | $11.05 | $11.05 | 46,620 | — | — |
| 2016-06-06 | $11.14 | $11.14 | 2,730 | — | — |
| 2016-06-03 | $10.76 | $10.76 | 0 | — | — |
| 2016-06-02 | $10.76 | $10.76 | 0 | — | — |
| 2016-06-01 | $10.76 | $10.76 | 3,675 | — | — |
| 2016-05-31 | $11.02 | $11.02 | 0 | — | — |
| 2016-05-27 | $11.02 | $11.02 | 2,415 | — | — |
| 2016-05-26 | $11.10 | $11.10 | 525 | — | — |
| 2016-05-25 | $11.05 | $11.05 | 0 | — | — |
| 2016-05-24 | $11.05 | $11.05 | 525 | — | — |
| 2016-05-23 | $10.76 | $10.76 | 0 | — | — |
| 2016-05-20 | $10.76 | $10.76 | 0 | — | — |
| 2016-05-19 | $10.76 | $10.76 | 4,305 | — | — |
| 2016-05-18 | $10.76 | $10.76 | 4,200 | — | — |
| 2016-05-17 | $10.88 | $10.88 | 1,050 | — | — |
| 2016-05-16 | $10.86 | $10.86 | 1,155 | — | — |
| 2016-05-13 | $10.90 | $10.90 | 2,205 | — | — |
| 2016-05-12 | $11.19 | $11.19 | 2,520 | — | — |
| 2016-05-11 | $11.10 | $11.10 | 0 | — | — |
| 2016-05-10 | $11.10 | $11.10 | 0 | — | — |
| 2016-05-09 | $11.10 | $11.10 | 525 | — | — |
| 2016-05-06 | $10.97 | $10.97 | 9,030 | — | — |
| 2016-05-05 | $10.95 | $10.95 | 9,555 | — | — |
| 2016-05-04 | $10.86 | $10.86 | 0 | — | — |
| 2016-05-03 | $10.86 | $10.86 | 0 | — | — |
| 2016-05-02 | $10.86 | $10.86 | 0 | — | — |
| 2016-04-29 | $10.86 | $10.86 | 0 | — | — |
| 2016-04-28 | $10.86 | $10.86 | 8,925 | — | — |
| 2016-04-27 | $10.86 | $10.86 | 2,100 | — | — |
| 2016-04-26 | $10.95 | $10.95 | 3,675 | — | — |
| 2016-04-25 | $10.86 | $10.86 | 6,300 | — | — |
| 2016-04-22 | $10.90 | $10.90 | 7,035 | — | — |
| 2016-04-21 | $10.71 | $10.71 | 0 | — | — |
| 2016-04-20 | $10.71 | $10.71 | 4,200 | — | — |
| 2016-04-19 | $10.55 | $10.55 | 3,465 | — | — |
| 2016-04-18 | $10.81 | $10.81 | 2,730 | — | — |
| 2016-04-15 | $11.00 | $11.00 | 630 | — | — |
| 2016-04-14 | $10.95 | $10.95 | 3,150 | — | — |
| 2016-04-13 | $10.95 | $10.95 | 4,200 | — | — |
| 2016-04-12 | $11.52 | $11.52 | 1,260 | — | — |
| 2016-04-11 | $11.00 | $11.00 | 1,575 | — | — |
| 2016-04-08 | $10.86 | $10.86 | 1,365 | — | — |
| 2016-04-07 | $11.38 | $11.38 | 0 | — | — |
| 2016-04-06 | $11.38 | $11.38 | 6,300 | — | — |
| 2016-04-05 | $11.38 | $11.38 | 0 | — | — |
| 2016-04-04 | $11.38 | $11.38 | 0 | — | — |
| 2016-04-01 | $11.38 | $11.38 | 0 | — | — |
| 2016-03-31 | $11.38 | $11.38 | 0 | — | — |
| 2016-03-30 | $11.38 | $11.38 | 0 | — | — |
| 2016-03-29 | $11.38 | $11.38 | 0 | — | — |
| 2016-03-28 | $11.38 | $11.38 | 0 | — | — |
| 2016-03-24 | $11.38 | $11.38 | 18,165 | — | — |
| 2016-03-23 | $11.43 | $11.43 | 0 | — | — |
| 2016-03-22 | $11.43 | $11.43 | 1,155 | — | — |
| 2016-03-21 | $11.52 | $11.52 | 2,625 | — | — |
| 2016-03-18 | $11.52 | $11.52 | 1,890 | — | — |
| 2016-03-17 | $11.52 | $11.52 | 840 | — | — |
| 2016-03-16 | $11.62 | $11.62 | 0 | — | — |
| 2016-03-15 | $11.62 | $11.62 | 9,030 | — | — |
| 2016-03-14 | $11.71 | $11.71 | 210 | — | — |
| 2016-03-11 | $11.71 | $11.71 | 42,525 | — | — |
| 2016-03-10 | $11.67 | $11.67 | 6,300 | — | — |
| 2016-03-09 | $11.71 | $11.71 | 1,050 | — | — |
| 2016-03-08 | $11.67 | $11.67 | 7,875 | — | — |
| 2016-03-07 | $11.76 | $11.76 | 0 | — | — |
| 2016-03-04 | $11.76 | $11.76 | 3,465 | — | — |
| 2016-03-03 | $11.67 | $11.67 | 1,155 | — | — |
| 2016-03-02 | $11.67 | $11.67 | 0 | — | — |
| 2016-03-01 | $11.67 | $11.67 | 8,505 | — | — |
| 2016-02-29 | $11.57 | $11.57 | 0 | — | — |
| 2016-02-26 | $11.57 | $11.57 | 0 | — | — |
| 2016-02-25 | $11.57 | $11.57 | 9,765 | — | — |
| 2016-02-24 | $11.57 | $11.57 | 17,325 | — | — |
| 2016-02-23 | $11.62 | $11.62 | 4,305 | — | — |
| 2016-02-22 | $11.76 | $11.76 | 8,295 | — | — |
| 2016-02-19 | $11.67 | $11.67 | 210 | — | — |
| 2016-02-18 | $11.57 | $11.57 | 0 | — | — |
| 2016-02-17 | $11.57 | $11.57 | 23,730 | — | — |
| 2016-02-16 | $11.67 | $11.67 | 0 | — | — |
| 2016-02-12 | $11.67 | $11.67 | 0 | — | — |
| 2016-02-11 | $11.67 | $11.67 | 0 | — | — |
| 2016-02-10 | $11.67 | $11.67 | 4,305 | — | — |
| 2016-02-09 | $11.67 | $11.67 | 0 | — | — |
| 2016-02-08 | $11.67 | $11.67 | 0 | — | — |
| 2016-02-05 | $11.67 | $11.67 | 0 | — | — |
| 2016-02-04 | $11.67 | $11.67 | 2,625 | — | — |
| 2016-02-03 | $11.62 | $11.62 | 0 | — | — |
| 2016-02-02 | $11.62 | $11.62 | 315 | — | — |
| 2016-02-01 | $11.52 | $11.52 | 1,050 | — | — |
| 2016-01-29 | $11.52 | $11.52 | 1,050 | — | — |
| 2016-01-28 | $11.50 | $11.50 | 8,925 | — | — |
| 2016-01-27 | $11.50 | $11.50 | 6,300 | — | — |
| 2016-01-26 | $11.51 | $11.51 | 12,600 | — | — |
| 2016-01-25 | $11.50 | $11.50 | 12,600 | — | — |
| 2016-01-22 | $11.49 | $11.49 | 210 | — | — |
| 2016-01-21 | $11.56 | $11.56 | 0 | — | — |
| 2016-01-20 | $11.56 | $11.56 | 14,175 | — | — |
| 2016-01-19 | $11.59 | $11.59 | 1,785 | — | — |
| 2016-01-15 | $11.60 | $11.60 | 0 | — | — |
| 2016-01-14 | $11.60 | $11.60 | 2,940 | — | — |
| 2016-01-13 | $11.64 | $11.64 | 0 | — | — |
| 2016-01-12 | $11.64 | $11.64 | 0 | — | — |
| 2016-01-11 | $11.64 | $11.64 | 0 | — | — |
| 2016-01-08 | $11.64 | $11.64 | 5,565 | — | — |
| 2016-01-07 | $11.69 | $11.69 | 0 | — | — |
| 2016-01-06 | $11.69 | $11.69 | 525 | — | — |
| 2016-01-05 | $11.67 | $11.67 | 1,890 | — | — |
| 2016-01-04 | $11.58 | $11.58 | 525 | — | — |