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
- 2003-10-15 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 | $12.55 | $14.22 | 700 | — | — |
| 2016-12-29 | $11.77 | $13.33 | 1,200 | — | — |
| 2016-12-28 | $12.42 | $14.07 | 900 | — | — |
| 2016-12-27 | $12.50 | $14.16 | 900 | — | — |
| 2016-12-23 | $12.28 | $13.91 | 400 | — | — |
| 2016-12-22 | $12.10 | $13.71 | 300 | — | — |
| 2016-12-21 | $12.04 | $13.64 | 200 | — | — |
| 2016-12-20 | $12.38 | $14.02 | 0 | — | — |
| 2016-12-19 | $12.38 | $14.02 | 2,500 | — | — |
| 2016-12-16 | $12.38 | $14.02 | 600 | — | — |
| 2016-12-15 | $12.63 | $14.31 | 1,000 | — | — |
| 2016-12-14 | $12.74 | $14.43 | 300 | — | — |
| 2016-12-13 | $12.15 | $13.76 | 600 | — | — |
| 2016-12-12 | $12.39 | $14.03 | 2,800 | — | — |
| 2016-12-09 | $12.47 | $14.12 | 6,000 | — | — |
| 2016-12-08 | $12.25 | $13.88 | 8,100 | — | — |
| 2016-12-07 | $12.25 | $13.88 | 14,800 | — | — |
| 2016-12-06 | $11.57 | $13.11 | 100 | — | — |
| 2016-12-05 | $11.57 | $13.11 | 1,300 | — | — |
| 2016-12-02 | $11.60 | $13.14 | 3,900 | — | — |
| 2016-12-01 | $11.39 | $12.90 | 4,200 | — | — |
| 2016-11-30 | $11.56 | $13.09 | 0 | — | — |
| 2016-11-29 | $11.56 | $13.09 | 6,900 | — | — |
| 2016-11-28 | $11.52 | $13.05 | 10,100 | — | — |
| 2016-11-25 | $11.57 | $13.11 | 800 | — | — |
| 2016-11-23 | $11.60 | $13.14 | 2,000 | — | — |
| 2016-11-22 | $11.31 | $12.81 | 1,300 | — | — |
| 2016-11-21 | $11.52 | $13.05 | 0 | — | — |
| 2016-11-18 | $11.52 | $13.05 | 0 | — | — |
| 2016-11-17 | $11.52 | $13.05 | 3,000 | — | — |
| 2016-11-16 | $11.60 | $13.14 | 3,500 | — | — |
| 2016-11-15 | $11.60 | $13.14 | 2,500 | — | — |
| 2016-11-14 | $11.50 | $13.03 | 2,800 | — | — |
| 2016-11-11 | $11.25 | $12.74 | 3,100 | — | — |
| 2016-11-10 | $11.25 | $12.74 | 3,800 | — | — |
| 2016-11-09 | $10.86 | $12.30 | 8,300 | — | — |
| 2016-11-08 | $10.50 | $11.89 | 4,900 | — | — |
| 2016-11-07 | $10.49 | $11.88 | 1,600 | — | — |
| 2016-11-04 | $10.25 | $11.61 | 23,500 | — | — |
| 2016-11-03 | $10.40 | $11.78 | 7,900 | — | — |
| 2016-11-02 | $10.45 | $11.84 | 1,100 | — | — |
| 2016-11-01 | $10.46 | $11.85 | 2,000 | — | — |
| 2016-10-31 | $10.48 | $11.87 | 6,000 | — | — |
| 2016-10-28 | $10.46 | $11.85 | 400 | — | — |
| 2016-10-27 | $10.49 | $11.88 | 200 | — | — |
| 2016-10-26 | $10.46 | $11.85 | 3,000 | — | — |
| 2016-10-25 | $10.55 | $11.95 | 6,000 | — | — |
| 2016-10-24 | $10.46 | $11.85 | 3,500 | — | — |
| 2016-10-21 | $10.48 | $11.87 | 0 | — | — |
| 2016-10-20 | $10.48 | $11.87 | 0 | — | — |
| 2016-10-19 | $10.48 | $11.87 | 0 | — | — |
| 2016-10-18 | $10.48 | $11.87 | 1,800 | — | — |
| 2016-10-17 | $10.41 | $11.79 | 0 | — | — |
| 2016-10-14 | $10.41 | $11.79 | 2,000 | — | — |
| 2016-10-13 | $10.43 | $11.81 | 200 | — | — |
| 2016-10-12 | $10.54 | $11.94 | 0 | — | — |
| 2016-10-11 | $10.54 | $11.94 | 0 | — | — |
| 2016-10-10 | $10.54 | $11.94 | 0 | — | — |
| 2016-10-07 | $10.54 | $11.94 | 1,200 | — | — |
| 2016-10-06 | $10.56 | $11.96 | 1,000 | — | — |
| 2016-10-05 | $10.50 | $11.89 | 16,800 | — | — |
| 2016-10-04 | $10.50 | $11.89 | 3,400 | — | — |
| 2016-10-03 | $10.56 | $11.96 | 11,100 | — | — |
| 2016-09-30 | $10.20 | $11.55 | 100 | — | — |
| 2016-09-29 | $10.20 | $11.55 | 3,000 | — | — |
| 2016-09-28 | $10.25 | $11.61 | 3,200 | — | — |
| 2016-09-27 | $10.25 | $11.61 | 1,300 | — | — |
| 2016-09-26 | $10.24 | $11.60 | 0 | — | — |
| 2016-09-23 | $10.24 | $11.60 | 3,800 | — | — |
| 2016-09-22 | $10.15 | $11.50 | 2,300 | — | — |
| 2016-09-21 | $10.18 | $11.53 | 1,200 | — | — |
| 2016-09-20 | $10.37 | $11.75 | 300 | — | — |
| 2016-09-19 | $10.25 | $11.61 | 3,900 | — | — |
| 2016-09-16 | $10.17 | $11.52 | 11,400 | — | — |
| 2016-09-15 | $10.00 | $11.33 | 200 | — | — |
| 2016-09-14 | $10.00 | $11.33 | 1,300 | — | — |
| 2016-09-13 | $10.04 | $11.37 | 300 | — | — |
| 2016-09-12 | $9.92 | $11.24 | 600 | — | — |
| 2016-09-09 | $9.99 | $11.32 | 700 | — | — |
| 2016-09-08 | $9.97 | $11.29 | 0 | — | — |
| 2016-09-07 | $9.97 | $11.29 | 1,100 | — | — |
| 2016-09-06 | $10.00 | $11.33 | 3,500 | — | — |
| 2016-09-02 | $10.00 | $11.33 | 600 | — | — |
| 2016-09-01 | $9.96 | $11.28 | 400 | — | — |
| 2016-08-31 | $9.98 | $11.30 | 2,700 | — | — |
| 2016-08-30 | $9.55 | $10.82 | 1,100 | — | — |
| 2016-08-29 | $9.91 | $11.22 | 7,400 | — | — |
| 2016-08-26 | $10.03 | $11.36 | 15,800 | — | — |
| 2016-08-25 | $10.05 | $11.38 | 6,600 | — | — |
| 2016-08-24 | $9.99 | $11.32 | 700 | — | — |
| 2016-08-23 | $9.96 | $11.28 | 300 | — | — |
| 2016-08-22 | $10.00 | $11.33 | 0 | — | — |
| 2016-08-19 | $10.00 | $11.33 | 0 | — | — |
| 2016-08-18 | $10.00 | $11.33 | 400 | — | — |
| 2016-08-17 | $9.95 | $11.27 | 200 | — | — |
| 2016-08-16 | $9.99 | $11.32 | 0 | — | — |
| 2016-08-15 | $9.99 | $11.32 | 100 | — | — |
| 2016-08-12 | $10.09 | $11.43 | 1,500 | — | — |
| 2016-08-11 | $10.10 | $11.44 | 6,800 | — | — |
| 2016-08-10 | $9.90 | $11.21 | 2,700 | — | — |
| 2016-08-09 | $10.03 | $11.36 | 300 | — | — |
| 2016-08-08 | $10.00 | $11.33 | 3,600 | — | — |
| 2016-08-05 | $9.91 | $11.22 | 3,500 | — | — |
| 2016-08-04 | $9.97 | $11.29 | 2,000 | — | — |
| 2016-08-03 | $9.92 | $11.24 | 8,800 | — | — |
| 2016-08-02 | $9.96 | $11.28 | 500 | — | — |
| 2016-08-01 | $9.90 | $11.21 | 7,600 | — | — |
| 2016-07-29 | $10.00 | $11.33 | 500 | — | — |
| 2016-07-28 | $10.00 | $11.33 | 2,400 | — | — |
| 2016-07-27 | $9.85 | $11.02 | 1,800 | — | — |
| 2016-07-26 | $10.05 | $11.24 | 0 | — | — |
| 2016-07-25 | $10.05 | $11.24 | 500 | — | — |
| 2016-07-22 | $9.98 | $11.17 | 45,600 | — | — |
| 2016-07-21 | $9.70 | $10.85 | 30,900 | — | — |
| 2016-07-20 | $9.65 | $10.80 | 4,600 | — | — |
| 2016-07-19 | $9.58 | $10.72 | 0 | — | — |
| 2016-07-18 | $9.58 | $10.72 | 2,400 | — | — |
| 2016-07-15 | $9.53 | $10.66 | 1,100 | — | — |
| 2016-07-14 | $9.60 | $10.74 | 3,500 | — | — |
| 2016-07-13 | $9.60 | $10.74 | 5,900 | — | — |
| 2016-07-12 | $9.79 | $10.95 | 0 | — | — |
| 2016-07-11 | $9.79 | $10.95 | 1,000 | — | — |
| 2016-07-08 | $9.82 | $10.99 | 2,300 | — | — |
| 2016-07-07 | $9.65 | $10.80 | 3,700 | — | — |
| 2016-07-06 | $9.81 | $10.98 | 0 | — | — |
| 2016-07-05 | $9.81 | $10.98 | 14,200 | — | — |
| 2016-07-01 | $9.75 | $10.91 | 0 | — | — |
| 2016-06-30 | $9.75 | $10.91 | 11,700 | — | — |
| 2016-06-29 | $9.76 | $10.92 | 2,100 | — | — |
| 2016-06-28 | $9.64 | $10.79 | 2,000 | — | — |
| 2016-06-27 | $9.57 | $10.71 | 1,000 | — | — |
| 2016-06-24 | $9.52 | $10.65 | 600 | — | — |
| 2016-06-23 | $9.52 | $10.65 | 5,300 | — | — |
| 2016-06-22 | $9.56 | $10.70 | 600 | — | — |
| 2016-06-21 | $9.60 | $10.74 | 200 | — | — |
| 2016-06-20 | $9.64 | $10.79 | 500 | — | — |
| 2016-06-17 | $9.64 | $10.79 | 0 | — | — |
| 2016-06-16 | $9.64 | $10.79 | 3,200 | — | — |
| 2016-06-15 | $9.61 | $10.75 | 0 | — | — |
| 2016-06-14 | $9.61 | $10.75 | 1,000 | — | — |
| 2016-06-13 | $9.55 | $10.69 | 200 | — | — |
| 2016-06-10 | $9.68 | $10.83 | 0 | — | — |
| 2016-06-09 | $9.68 | $10.83 | 1,800 | — | — |
| 2016-06-08 | $9.68 | $10.83 | 0 | — | — |
| 2016-06-07 | $9.68 | $10.83 | 3,200 | — | — |
| 2016-06-06 | $9.69 | $10.84 | 2,300 | — | — |
| 2016-06-03 | $9.68 | $10.83 | 4,300 | — | — |
| 2016-06-02 | $9.68 | $10.83 | 300 | — | — |
| 2016-06-01 | $9.67 | $10.82 | 7,700 | — | — |
| 2016-05-31 | $9.75 | $10.91 | 4,500 | — | — |
| 2016-05-27 | $9.45 | $10.57 | 3,400 | — | — |
| 2016-05-26 | $9.55 | $10.69 | 1,500 | — | — |
| 2016-05-25 | $9.45 | $10.57 | 1,300 | — | — |
| 2016-05-24 | $9.49 | $10.62 | 500 | — | — |
| 2016-05-23 | $9.46 | $10.58 | 200 | — | — |
| 2016-05-20 | $9.44 | $10.56 | 200 | — | — |
| 2016-05-19 | $9.45 | $10.57 | 4,800 | — | — |
| 2016-05-18 | $9.46 | $10.58 | 2,500 | — | — |
| 2016-05-17 | $9.68 | $10.83 | 1,100 | — | — |
| 2016-05-16 | $9.52 | $10.65 | 0 | — | — |
| 2016-05-13 | $9.52 | $10.65 | 6,100 | — | — |
| 2016-05-12 | $9.45 | $10.57 | 100 | — | — |
| 2016-05-11 | $9.54 | $10.67 | 0 | — | — |
| 2016-05-10 | $9.54 | $10.67 | 1,700 | — | — |
| 2016-05-09 | $9.46 | $10.58 | 700 | — | — |
| 2016-05-06 | $9.46 | $10.58 | 0 | — | — |
| 2016-05-05 | $9.46 | $10.58 | 400 | — | — |
| 2016-05-04 | $9.45 | $10.57 | 1,300 | — | — |
| 2016-05-03 | $9.47 | $10.60 | 0 | — | — |
| 2016-05-02 | $9.47 | $10.60 | 10,600 | — | — |
| 2016-04-29 | $9.46 | $10.58 | 4,400 | — | — |
| 2016-04-28 | $9.50 | $10.63 | 5,800 | — | — |
| 2016-04-27 | $9.45 | $10.57 | 0 | — | — |
| 2016-04-26 | $9.45 | $10.57 | 7,100 | — | — |
| 2016-04-25 | $9.40 | $10.52 | 17,500 | — | — |
| 2016-04-22 | $9.42 | $10.54 | 700 | — | — |
| 2016-04-21 | $9.47 | $10.60 | 3,300 | — | — |
| 2016-04-20 | $9.45 | $10.57 | 1,000 | — | — |
| 2016-04-19 | $9.40 | $10.52 | 4,900 | — | — |
| 2016-04-18 | $9.35 | $10.46 | 2,500 | — | — |
| 2016-04-15 | $9.36 | $10.47 | 1,800 | — | — |
| 2016-04-14 | $9.41 | $10.53 | 1,100 | — | — |
| 2016-04-13 | $9.63 | $10.77 | 300 | — | — |
| 2016-04-12 | $9.49 | $10.62 | 6,000 | — | — |
| 2016-04-11 | $9.32 | $10.43 | 200 | — | — |
| 2016-04-08 | $9.36 | $10.47 | 0 | — | — |
| 2016-04-07 | $9.36 | $10.47 | 200 | — | — |
| 2016-04-06 | $9.54 | $10.67 | 1,000 | — | — |
| 2016-04-05 | $9.58 | $10.72 | 500 | — | — |
| 2016-04-04 | $9.74 | $10.90 | 15,500 | — | — |
| 2016-04-01 | $9.46 | $10.58 | 10,700 | — | — |
| 2016-03-31 | $9.27 | $10.37 | 1,700 | — | — |
| 2016-03-30 | $9.32 | $10.43 | 0 | — | — |
| 2016-03-29 | $9.32 | $10.43 | 2,700 | — | — |
| 2016-03-28 | $9.42 | $10.54 | 0 | — | — |
| 2016-03-24 | $9.42 | $10.54 | 1,000 | — | — |
| 2016-03-23 | $9.95 | $11.13 | 0 | — | — |
| 2016-03-22 | $9.95 | $11.13 | 1,700 | — | — |
| 2016-03-21 | $9.89 | $11.07 | 300 | — | — |
| 2016-03-18 | $9.61 | $10.75 | 0 | — | — |
| 2016-03-17 | $9.61 | $10.75 | 0 | — | — |
| 2016-03-16 | $9.61 | $10.75 | 0 | — | — |
| 2016-03-15 | $9.61 | $10.75 | 0 | — | — |
| 2016-03-14 | $9.61 | $10.75 | 0 | — | — |
| 2016-03-11 | $9.61 | $10.75 | 1,200 | — | — |
| 2016-03-10 | $9.35 | $10.46 | 0 | — | — |
| 2016-03-09 | $9.35 | $10.46 | 900 | — | — |
| 2016-03-08 | $9.22 | $10.32 | 200 | — | — |
| 2016-03-07 | $9.36 | $10.47 | 0 | — | — |
| 2016-03-04 | $9.36 | $10.47 | 1,900 | — | — |
| 2016-03-03 | $9.36 | $10.47 | 1,200 | — | — |
| 2016-03-02 | $9.37 | $10.48 | 200 | — | — |
| 2016-03-01 | $9.45 | $10.57 | 0 | — | — |
| 2016-02-29 | $9.45 | $10.57 | 1,400 | — | — |
| 2016-02-26 | $9.40 | $10.52 | 200 | — | — |
| 2016-02-25 | $9.45 | $10.57 | 1,400 | — | — |
| 2016-02-24 | $9.37 | $10.48 | 8,100 | — | — |
| 2016-02-23 | $9.37 | $10.48 | 4,100 | — | — |
| 2016-02-22 | $9.60 | $10.74 | 5,800 | — | — |
| 2016-02-19 | $9.39 | $10.51 | 6,800 | — | — |
| 2016-02-18 | $9.60 | $10.74 | 2,900 | — | — |
| 2016-02-17 | $9.90 | $11.08 | 200 | — | — |
| 2016-02-16 | $9.99 | $11.18 | 2,100 | — | — |
| 2016-02-12 | $10.00 | $11.19 | 2,200 | — | — |
| 2016-02-11 | $9.85 | $11.02 | 6,800 | — | — |
| 2016-02-10 | $9.39 | $10.51 | 0 | — | — |
| 2016-02-09 | $9.39 | $10.51 | 1,700 | — | — |
| 2016-02-08 | $9.60 | $10.74 | 1,500 | — | — |
| 2016-02-05 | $9.61 | $10.75 | 0 | — | — |
| 2016-02-04 | $9.61 | $10.75 | 0 | — | — |
| 2016-02-03 | $9.61 | $10.75 | 1,200 | — | — |
| 2016-02-02 | $9.36 | $10.47 | 100 | — | — |
| 2016-02-01 | $9.45 | $10.57 | 500 | — | — |
| 2016-01-29 | $9.36 | $10.47 | 3,100 | — | — |
| 2016-01-28 | $9.54 | $10.67 | 0 | — | — |
| 2016-01-27 | $9.54 | $10.54 | 0 | — | — |
| 2016-01-26 | $9.54 | $10.54 | 1,600 | — | — |
| 2016-01-25 | $9.41 | $10.40 | 200 | — | — |
| 2016-01-22 | $9.49 | $10.48 | 200 | — | — |
| 2016-01-21 | $9.41 | $10.40 | 1,000 | — | — |
| 2016-01-20 | $9.40 | $10.39 | 0 | — | — |
| 2016-01-19 | $9.40 | $10.39 | 1,900 | — | — |
| 2016-01-15 | $9.52 | $10.52 | 4,900 | — | — |
| 2016-01-14 | $9.73 | $10.75 | 0 | — | — |
| 2016-01-13 | $9.73 | $10.75 | 0 | — | — |
| 2016-01-12 | $9.73 | $10.75 | 500 | — | — |
| 2016-01-11 | $9.61 | $10.62 | 0 | — | — |
| 2016-01-08 | $9.61 | $10.62 | 0 | — | — |
| 2016-01-07 | $9.61 | $10.62 | 1,000 | — | — |
| 2016-01-06 | $10.00 | $11.05 | 0 | — | — |
| 2016-01-05 | $10.00 | $11.05 | 6,100 | — | — |
| 2016-01-04 | $10.05 | $11.10 | 13,400 | — | — |