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
- 1995-11-16 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 | $13.49 | $20.72 | 2,300 | — | — |
| 2016-12-29 | $13.45 | $20.66 | 0 | — | — |
| 2016-12-28 | $13.45 | $20.66 | 2,500 | — | — |
| 2016-12-27 | $12.98 | $19.94 | 0 | — | — |
| 2016-12-23 | $12.98 | $19.94 | 600 | — | — |
| 2016-12-22 | $13.16 | $20.22 | 2,800 | — | — |
| 2016-12-21 | $13.30 | $20.43 | 9,800 | — | — |
| 2016-12-20 | $12.81 | $19.68 | 10,500 | — | — |
| 2016-12-19 | $12.79 | $19.65 | 0 | — | — |
| 2016-12-16 | $12.79 | $19.65 | 600 | — | — |
| 2016-12-15 | $12.66 | $19.45 | 400 | — | — |
| 2016-12-14 | $12.61 | $19.37 | 1,800 | — | — |
| 2016-12-13 | $12.75 | $19.59 | 500 | — | — |
| 2016-12-12 | $12.75 | $19.59 | 10,000 | — | — |
| 2016-12-09 | $12.53 | $19.25 | 1,000 | — | — |
| 2016-12-08 | $12.43 | $19.10 | 4,200 | — | — |
| 2016-12-07 | $12.39 | $19.03 | 3,700 | — | — |
| 2016-12-06 | $12.46 | $19.14 | 1,500 | — | — |
| 2016-12-05 | $12.60 | $19.36 | 3,100 | — | — |
| 2016-12-02 | $12.58 | $19.33 | 100 | — | — |
| 2016-12-01 | $12.74 | $19.57 | 900 | — | — |
| 2016-11-30 | $12.73 | $19.56 | 0 | — | — |
| 2016-11-29 | $12.73 | $19.56 | 200 | — | — |
| 2016-11-28 | $12.44 | $19.11 | 6,600 | — | — |
| 2016-11-25 | $12.51 | $19.22 | 1,600 | — | — |
| 2016-11-23 | $12.50 | $19.20 | 3,400 | — | — |
| 2016-11-22 | $12.53 | $19.25 | 1,300 | — | — |
| 2016-11-21 | $12.47 | $19.16 | 1,200 | — | — |
| 2016-11-18 | $12.50 | $19.20 | 4,500 | — | — |
| 2016-11-17 | $12.78 | $19.63 | 15,300 | — | — |
| 2016-11-16 | $12.45 | $19.13 | 4,900 | — | — |
| 2016-11-15 | $12.21 | $18.76 | 27,000 | — | — |
| 2016-11-14 | $12.46 | $19.14 | 2,000 | — | — |
| 2016-11-11 | $12.38 | $19.02 | 400 | — | — |
| 2016-11-10 | $12.17 | $18.70 | 900 | — | — |
| 2016-11-09 | $12.16 | $18.68 | 5,000 | — | — |
| 2016-11-08 | $12.27 | $18.85 | 1,300 | — | — |
| 2016-11-07 | $12.17 | $18.70 | 600 | — | — |
| 2016-11-04 | $12.20 | $18.74 | 3,000 | — | — |
| 2016-11-03 | $12.09 | $18.57 | 1,000 | — | — |
| 2016-11-02 | $12.18 | $18.71 | 2,000 | — | — |
| 2016-11-01 | $12.21 | $18.76 | 6,000 | — | — |
| 2016-10-31 | $12.17 | $18.70 | 1,900 | — | — |
| 2016-10-28 | $12.18 | $18.71 | 2,900 | — | — |
| 2016-10-27 | $12.14 | $18.65 | 6,600 | — | — |
| 2016-10-26 | $12.11 | $18.60 | 3,400 | — | — |
| 2016-10-25 | $12.30 | $18.90 | 500 | — | — |
| 2016-10-24 | $12.50 | $19.20 | 1,000 | — | — |
| 2016-10-21 | $12.48 | $19.17 | 100 | — | — |
| 2016-10-20 | $12.08 | $18.56 | 0 | — | — |
| 2016-10-19 | $12.08 | $18.56 | 0 | — | — |
| 2016-10-18 | $12.08 | $18.56 | 0 | — | — |
| 2016-10-17 | $12.08 | $18.56 | 6,600 | — | — |
| 2016-10-14 | $12.06 | $18.53 | 0 | — | — |
| 2016-10-13 | $12.06 | $18.53 | 900 | — | — |
| 2016-10-12 | $12.34 | $18.96 | 500 | — | — |
| 2016-10-11 | $12.11 | $18.53 | 1,300 | — | — |
| 2016-10-10 | $12.16 | $18.60 | 0 | — | — |
| 2016-10-07 | $12.16 | $18.60 | 0 | — | — |
| 2016-10-06 | $12.16 | $18.60 | 0 | — | — |
| 2016-10-05 | $12.16 | $18.60 | 0 | — | — |
| 2016-10-04 | $12.16 | $18.60 | 300 | — | — |
| 2016-10-03 | $12.16 | $18.60 | 0 | — | — |
| 2016-09-30 | $12.16 | $18.60 | 6,500 | — | — |
| 2016-09-29 | $12.03 | $18.41 | 1,200 | — | — |
| 2016-09-28 | $12.13 | $18.56 | 200 | — | — |
| 2016-09-27 | $12.15 | $18.59 | 1,000 | — | — |
| 2016-09-26 | $12.22 | $18.70 | 200 | — | — |
| 2016-09-23 | $12.14 | $18.57 | 1,700 | — | — |
| 2016-09-22 | $12.20 | $18.67 | 3,200 | — | — |
| 2016-09-21 | $12.07 | $18.47 | 1,100 | — | — |
| 2016-09-20 | $12.12 | $18.54 | 0 | — | — |
| 2016-09-19 | $12.12 | $18.54 | 0 | — | — |
| 2016-09-16 | $12.12 | $18.54 | 2,600 | — | — |
| 2016-09-15 | $12.19 | $18.65 | 0 | — | — |
| 2016-09-14 | $12.19 | $18.65 | 200 | — | — |
| 2016-09-13 | $12.11 | $18.53 | 1,400 | — | — |
| 2016-09-12 | $12.06 | $18.45 | 8,000 | — | — |
| 2016-09-09 | $12.08 | $18.48 | 600 | — | — |
| 2016-09-08 | $12.06 | $18.45 | 5,100 | — | — |
| 2016-09-07 | $12.05 | $18.44 | 1,500 | — | — |
| 2016-09-06 | $12.25 | $18.74 | 700 | — | — |
| 2016-09-02 | $12.32 | $18.85 | 2,700 | — | — |
| 2016-09-01 | $12.30 | $18.82 | 10,200 | — | — |
| 2016-08-31 | $12.16 | $18.60 | 47,600 | — | — |
| 2016-08-30 | $12.49 | $19.11 | 22,400 | — | — |
| 2016-08-29 | $12.09 | $18.50 | 600 | — | — |
| 2016-08-26 | $12.21 | $18.68 | 800 | — | — |
| 2016-08-25 | $12.01 | $18.37 | 0 | — | — |
| 2016-08-24 | $12.01 | $18.37 | 0 | — | — |
| 2016-08-23 | $12.01 | $18.37 | 0 | — | — |
| 2016-08-22 | $12.01 | $18.37 | 4,000 | — | — |
| 2016-08-19 | $12.11 | $18.53 | 2,600 | — | — |
| 2016-08-18 | $12.20 | $18.67 | 1,000 | — | — |
| 2016-08-17 | $12.16 | $18.60 | 0 | — | — |
| 2016-08-16 | $12.16 | $18.60 | 103,500 | — | — |
| 2016-08-15 | $12.10 | $18.51 | 20,100 | — | — |
| 2016-08-12 | $12.10 | $18.51 | 900 | — | — |
| 2016-08-11 | $12.25 | $18.74 | 28,200 | — | — |
| 2016-08-10 | $12.30 | $18.82 | 700 | — | — |
| 2016-08-09 | $12.22 | $18.70 | 28,000 | — | — |
| 2016-08-08 | $12.17 | $18.62 | 1,400 | — | — |
| 2016-08-05 | $12.10 | $18.51 | 28,000 | — | — |
| 2016-08-04 | $12.15 | $18.59 | 14,100 | — | — |
| 2016-08-03 | $12.10 | $18.51 | 800 | — | — |
| 2016-08-02 | $12.10 | $18.51 | 4,900 | — | — |
| 2016-08-01 | $12.09 | $18.50 | 2,600 | — | — |
| 2016-07-29 | $12.09 | $18.50 | 9,400 | — | — |
| 2016-07-28 | $11.92 | $18.24 | 3,900 | — | — |
| 2016-07-27 | $11.79 | $18.04 | 2,600 | — | — |
| 2016-07-26 | $11.74 | $17.96 | 200 | — | — |
| 2016-07-25 | $11.71 | $17.92 | 800 | — | — |
| 2016-07-22 | $11.75 | $17.98 | 0 | — | — |
| 2016-07-21 | $11.75 | $17.98 | 0 | — | — |
| 2016-07-20 | $11.75 | $17.98 | 2,100 | — | — |
| 2016-07-19 | $11.74 | $17.96 | 0 | — | — |
| 2016-07-18 | $11.74 | $17.96 | 2,000 | — | — |
| 2016-07-15 | $11.45 | $17.52 | 0 | — | — |
| 2016-07-14 | $11.45 | $17.52 | 4,200 | — | — |
| 2016-07-13 | $11.76 | $17.92 | 9,300 | — | — |
| 2016-07-12 | $11.66 | $17.76 | 200 | — | — |
| 2016-07-11 | $11.53 | $17.57 | 0 | — | — |
| 2016-07-08 | $11.53 | $17.57 | 2,000 | — | — |
| 2016-07-07 | $11.50 | $17.52 | 7,500 | — | — |
| 2016-07-06 | $11.50 | $17.52 | 6,000 | — | — |
| 2016-07-05 | $11.27 | $17.17 | 0 | — | — |
| 2016-07-01 | $11.27 | $17.17 | 0 | — | — |
| 2016-06-30 | $11.27 | $17.17 | 1,800 | — | — |
| 2016-06-29 | $11.25 | $17.14 | 7,000 | — | — |
| 2016-06-28 | $11.18 | $17.03 | 1,200 | — | — |
| 2016-06-27 | $11.26 | $17.15 | 1,400 | — | — |
| 2016-06-24 | $11.30 | $17.21 | 1,700 | — | — |
| 2016-06-23 | $11.60 | $17.67 | 1,000 | — | — |
| 2016-06-22 | $11.57 | $17.63 | 2,200 | — | — |
| 2016-06-21 | $11.60 | $17.67 | 6,000 | — | — |
| 2016-06-20 | $11.30 | $17.21 | 6,800 | — | — |
| 2016-06-17 | $11.60 | $17.67 | 6,300 | — | — |
| 2016-06-16 | $11.53 | $17.57 | 700 | — | — |
| 2016-06-15 | $11.52 | $17.55 | 2,000 | — | — |
| 2016-06-14 | $11.65 | $17.75 | 500 | — | — |
| 2016-06-13 | $11.57 | $17.63 | 1,000 | — | — |
| 2016-06-10 | $11.33 | $17.26 | 500 | — | — |
| 2016-06-09 | $11.38 | $17.34 | 100 | — | — |
| 2016-06-08 | $11.25 | $17.14 | 4,400 | — | — |
| 2016-06-07 | $11.44 | $17.43 | 2,000 | — | — |
| 2016-06-06 | $11.32 | $17.25 | 2,400 | — | — |
| 2016-06-03 | $11.43 | $17.41 | 2,500 | — | — |
| 2016-06-02 | $11.38 | $17.34 | 5,300 | — | — |
| 2016-06-01 | $11.50 | $17.52 | 1,900 | — | — |
| 2016-05-31 | $11.53 | $17.57 | 2,300 | — | — |
| 2016-05-27 | $11.51 | $17.53 | 21,800 | — | — |
| 2016-05-26 | $11.50 | $17.52 | 1,200 | — | — |
| 2016-05-25 | $11.50 | $17.52 | 10,600 | — | — |
| 2016-05-24 | $11.92 | $18.16 | 1,000 | — | — |
| 2016-05-23 | $11.71 | $17.84 | 2,100 | — | — |
| 2016-05-20 | $11.70 | $17.82 | 0 | — | — |
| 2016-05-19 | $11.70 | $17.82 | 0 | — | — |
| 2016-05-18 | $11.70 | $17.82 | 500 | — | — |
| 2016-05-17 | $11.71 | $17.84 | 1,500 | — | — |
| 2016-05-16 | $11.72 | $17.85 | 800 | — | — |
| 2016-05-13 | $11.96 | $18.22 | 500 | — | — |
| 2016-05-12 | $11.89 | $18.11 | 1,600 | — | — |
| 2016-05-11 | $11.76 | $17.92 | 12,400 | — | — |
| 2016-05-10 | $11.30 | $17.21 | 1,200 | — | — |
| 2016-05-09 | $11.48 | $17.49 | 7,400 | — | — |
| 2016-05-06 | $11.35 | $17.29 | 1,100 | — | — |
| 2016-05-05 | $11.49 | $17.50 | 2,700 | — | — |
| 2016-05-04 | $11.45 | $17.44 | 2,300 | — | — |
| 2016-05-03 | $11.25 | $17.14 | 7,600 | — | — |
| 2016-05-02 | $11.40 | $17.37 | 4,800 | — | — |
| 2016-04-29 | $11.30 | $17.21 | 2,300 | — | — |
| 2016-04-28 | $11.25 | $17.14 | 6,000 | — | — |
| 2016-04-27 | $11.25 | $17.14 | 700 | — | — |
| 2016-04-26 | $11.15 | $16.99 | 800 | — | — |
| 2016-04-25 | $11.10 | $16.91 | 0 | — | — |
| 2016-04-22 | $11.10 | $16.91 | 1,400 | — | — |
| 2016-04-21 | $11.10 | $16.91 | 1,900 | — | — |
| 2016-04-20 | $11.15 | $16.99 | 700 | — | — |
| 2016-04-19 | $11.15 | $16.99 | 700 | — | — |
| 2016-04-18 | $11.15 | $16.99 | 1,500 | — | — |
| 2016-04-15 | $11.50 | $17.52 | 500 | — | — |
| 2016-04-14 | $11.50 | $17.52 | 1,000 | — | — |
| 2016-04-13 | $11.51 | $17.46 | 4,400 | — | — |
| 2016-04-12 | $11.51 | $17.46 | 2,900 | — | — |
| 2016-04-11 | $11.50 | $17.44 | 3,100 | — | — |
| 2016-04-08 | $11.49 | $17.43 | 2,500 | — | — |
| 2016-04-07 | $11.50 | $17.44 | 8,100 | — | — |
| 2016-04-06 | $11.14 | $16.90 | 500 | — | — |
| 2016-04-05 | $11.07 | $16.79 | 1,200 | — | — |
| 2016-04-04 | $11.09 | $16.82 | 16,900 | — | — |
| 2016-04-01 | $10.81 | $16.40 | 25,800 | — | — |
| 2016-03-31 | $11.02 | $16.72 | 3,000 | — | — |
| 2016-03-30 | $11.00 | $16.68 | 500 | — | — |
| 2016-03-29 | $10.95 | $16.61 | 5,600 | — | — |
| 2016-03-28 | $11.10 | $16.84 | 6,800 | — | — |
| 2016-03-24 | $11.28 | $17.11 | 2,400 | — | — |
| 2016-03-23 | $11.38 | $17.26 | 1,400 | — | — |
| 2016-03-22 | $11.37 | $17.25 | 0 | — | — |
| 2016-03-21 | $11.37 | $17.25 | 4,100 | — | — |
| 2016-03-18 | $11.50 | $17.44 | 11,200 | — | — |
| 2016-03-17 | $11.58 | $17.56 | 2,400 | — | — |
| 2016-03-16 | $11.85 | $17.97 | 100 | — | — |
| 2016-03-15 | $11.75 | $17.82 | 200 | — | — |
| 2016-03-14 | $11.65 | $17.67 | 900 | — | — |
| 2016-03-11 | $11.66 | $17.69 | 2,700 | — | — |
| 2016-03-10 | $11.66 | $17.69 | 2,500 | — | — |
| 2016-03-09 | $11.85 | $17.97 | 1,300 | — | — |
| 2016-03-08 | $11.87 | $18.00 | 1,900 | — | — |
| 2016-03-07 | $11.95 | $18.13 | 700 | — | — |
| 2016-03-04 | $11.83 | $17.94 | 1,500 | — | — |
| 2016-03-03 | $12.85 | $19.49 | 600 | — | — |
| 2016-03-02 | $12.04 | $18.26 | 200 | — | — |
| 2016-03-01 | $11.86 | $17.99 | 600 | — | — |
| 2016-02-29 | $11.95 | $18.13 | 1,800 | — | — |
| 2016-02-26 | $12.00 | $18.20 | 900 | — | — |
| 2016-02-25 | $11.99 | $18.19 | 900 | — | — |
| 2016-02-24 | $12.00 | $18.20 | 2,300 | — | — |
| 2016-02-23 | $12.00 | $18.20 | 4,200 | — | — |
| 2016-02-22 | $12.00 | $18.20 | 400 | — | — |
| 2016-02-19 | $11.98 | $18.17 | 1,400 | — | — |
| 2016-02-18 | $11.90 | $18.05 | 700 | — | — |
| 2016-02-17 | $11.98 | $18.17 | 4,300 | — | — |
| 2016-02-16 | $11.95 | $18.13 | 2,800 | — | — |
| 2016-02-12 | $12.04 | $18.26 | 2,300 | — | — |
| 2016-02-11 | $11.88 | $18.02 | 1,100 | — | — |
| 2016-02-10 | $12.02 | $18.23 | 4,200 | — | — |
| 2016-02-09 | $12.10 | $18.35 | 1,200 | — | — |
| 2016-02-08 | $12.22 | $18.54 | 1,700 | — | — |
| 2016-02-05 | $12.19 | $18.49 | 200 | — | — |
| 2016-02-04 | $12.23 | $18.55 | 300 | — | — |
| 2016-02-03 | $12.21 | $18.52 | 700 | — | — |
| 2016-02-02 | $12.68 | $19.23 | 2,000 | — | — |
| 2016-02-01 | $12.70 | $19.26 | 2,700 | — | — |
| 2016-01-29 | $12.39 | $18.79 | 2,800 | — | — |
| 2016-01-28 | $12.20 | $18.51 | 1,300 | — | — |
| 2016-01-27 | $12.22 | $18.54 | 2,700 | — | — |
| 2016-01-26 | $12.05 | $18.28 | 7,200 | — | — |
| 2016-01-25 | $12.25 | $18.58 | 4,400 | — | — |
| 2016-01-22 | $12.35 | $18.73 | 3,900 | — | — |
| 2016-01-21 | $12.25 | $18.58 | 500 | — | — |
| 2016-01-20 | $12.15 | $18.43 | 5,200 | — | — |
| 2016-01-19 | $12.35 | $18.73 | 3,700 | — | — |
| 2016-01-15 | $12.24 | $18.57 | 8,000 | — | — |
| 2016-01-14 | $12.52 | $18.99 | 2,400 | — | — |
| 2016-01-13 | $12.70 | $19.26 | 1,400 | — | — |
| 2016-01-12 | $12.77 | $19.37 | 2,000 | — | — |
| 2016-01-11 | $12.82 | $19.45 | 5,800 | — | — |
| 2016-01-08 | $12.86 | $19.51 | 12,700 | — | — |
| 2016-01-07 | $12.71 | $19.28 | 8,700 | — | — |
| 2016-01-06 | $12.75 | $19.26 | 2,400 | — | — |
| 2016-01-05 | $12.78 | $19.31 | 2,500 | — | — |
| 2016-01-04 | $12.95 | $19.57 | 9,700 | — | — |