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
- 1996-11-18 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 | $13.65 | $19.98 | 7,000 | — | — |
| 2016-12-29 | $13.58 | $19.88 | 5,900 | — | — |
| 2016-12-28 | $13.40 | $19.62 | 7,700 | — | — |
| 2016-12-27 | $13.45 | $19.69 | 14,400 | — | — |
| 2016-12-23 | $13.65 | $19.98 | 8,200 | — | — |
| 2016-12-22 | $13.89 | $20.34 | 4,600 | — | — |
| 2016-12-21 | $13.57 | $19.87 | 14,200 | — | — |
| 2016-12-20 | $13.55 | $19.84 | 10,800 | — | — |
| 2016-12-19 | $13.79 | $20.19 | 9,200 | — | — |
| 2016-12-16 | $13.75 | $20.13 | 27,000 | — | — |
| 2016-12-15 | $13.30 | $19.47 | 59,800 | — | — |
| 2016-12-14 | $13.13 | $19.22 | 11,600 | — | — |
| 2016-12-13 | $13.18 | $19.30 | 12,400 | — | — |
| 2016-12-12 | $13.21 | $19.34 | 9,300 | — | — |
| 2016-12-09 | $13.46 | $19.71 | 12,300 | — | — |
| 2016-12-08 | $13.17 | $19.28 | 9,500 | — | — |
| 2016-12-07 | $13.22 | $19.36 | 3,600 | — | — |
| 2016-12-06 | $13.43 | $19.66 | 5,000 | — | — |
| 2016-12-05 | $13.24 | $19.38 | 5,700 | — | — |
| 2016-12-02 | $13.31 | $19.49 | 6,200 | — | — |
| 2016-12-01 | $13.20 | $19.33 | 31,000 | — | — |
| 2016-11-30 | $13.58 | $19.88 | 12,300 | — | — |
| 2016-11-29 | $13.60 | $19.91 | 10,100 | — | — |
| 2016-11-28 | $13.47 | $19.72 | 14,500 | — | — |
| 2016-11-25 | $13.34 | $19.53 | 2,900 | — | — |
| 2016-11-23 | $13.55 | $19.84 | 22,200 | — | — |
| 2016-11-22 | $13.58 | $19.88 | 10,400 | — | — |
| 2016-11-21 | $13.69 | $20.04 | 3,400 | — | — |
| 2016-11-18 | $13.47 | $19.72 | 3,900 | — | — |
| 2016-11-17 | $13.29 | $19.46 | 9,400 | — | — |
| 2016-11-16 | $13.20 | $19.33 | 7,100 | — | — |
| 2016-11-15 | $13.34 | $19.53 | 2,700 | — | — |
| 2016-11-14 | $13.04 | $19.09 | 3,200 | — | — |
| 2016-11-11 | $13.55 | $19.84 | 2,900 | — | — |
| 2016-11-10 | $13.79 | $20.19 | 99,000 | — | — |
| 2016-11-09 | $13.90 | $20.35 | 2,500 | — | — |
| 2016-11-08 | $13.97 | $20.45 | 163,600 | — | — |
| 2016-11-07 | $13.75 | $20.13 | 5,300 | — | — |
| 2016-11-04 | $14.15 | $20.72 | 153,200 | — | — |
| 2016-11-03 | $14.06 | $20.59 | 81,500 | — | — |
| 2016-11-02 | $13.99 | $20.48 | 90,000 | — | — |
| 2016-11-01 | $14.07 | $20.60 | 5,100 | — | — |
| 2016-10-31 | $14.31 | $20.95 | 2,700 | — | — |
| 2016-10-28 | $14.28 | $20.91 | 3,400 | — | — |
| 2016-10-27 | $14.14 | $20.70 | 16,300 | — | — |
| 2016-10-26 | $14.65 | $21.45 | 2,400 | — | — |
| 2016-10-25 | $14.54 | $21.29 | 152,700 | — | — |
| 2016-10-24 | $14.68 | $21.49 | 1,800 | — | — |
| 2016-10-21 | $14.60 | $21.38 | 4,900 | — | — |
| 2016-10-20 | $14.66 | $21.46 | 5,500 | — | — |
| 2016-10-19 | $14.85 | $21.74 | 6,500 | — | — |
| 2016-10-18 | $14.23 | $20.83 | 3,400 | — | — |
| 2016-10-17 | $13.83 | $20.25 | 3,300 | — | — |
| 2016-10-14 | $13.95 | $20.42 | 2,100 | — | — |
| 2016-10-13 | $14.05 | $20.57 | 3,600 | — | — |
| 2016-10-12 | $14.14 | $20.70 | 2,700 | — | — |
| 2016-10-11 | $14.14 | $20.70 | 1,800 | — | — |
| 2016-10-10 | $14.30 | $20.94 | 1,900 | — | — |
| 2016-10-07 | $14.48 | $21.20 | 2,700 | — | — |
| 2016-10-06 | $14.68 | $21.49 | 2,800 | — | — |
| 2016-10-05 | $14.98 | $21.93 | 2,600 | — | — |
| 2016-10-04 | $14.90 | $21.82 | 13,800 | — | — |
| 2016-10-03 | $14.85 | $21.74 | 2,500 | — | — |
| 2016-09-30 | $14.80 | $21.67 | 10,700 | — | — |
| 2016-09-29 | $14.53 | $21.27 | 1,400 | — | — |
| 2016-09-28 | $14.73 | $21.57 | 3,900 | — | — |
| 2016-09-27 | $14.74 | $21.58 | 3,700 | — | — |
| 2016-09-26 | $14.73 | $21.57 | 1,700 | — | — |
| 2016-09-23 | $14.58 | $21.35 | 3,200 | — | — |
| 2016-09-22 | $14.78 | $21.64 | 3,800 | — | — |
| 2016-09-21 | $14.88 | $21.79 | 3,800 | — | — |
| 2016-09-20 | $14.66 | $21.46 | 1,200 | — | — |
| 2016-09-19 | $14.88 | $21.79 | 1,300 | — | — |
| 2016-09-16 | $14.87 | $21.77 | 1,900 | — | — |
| 2016-09-15 | $14.69 | $21.51 | 1,500 | — | — |
| 2016-09-14 | $14.55 | $21.30 | 1,800 | — | — |
| 2016-09-13 | $14.73 | $21.57 | 800 | — | — |
| 2016-09-12 | $14.95 | $21.89 | 2,600 | — | — |
| 2016-09-09 | $14.70 | $21.52 | 1,500 | — | — |
| 2016-09-08 | $14.83 | $21.71 | 5,100 | — | — |
| 2016-09-07 | $14.76 | $21.61 | 2,700 | — | — |
| 2016-09-06 | $14.77 | $21.62 | 1,300 | — | — |
| 2016-09-02 | $14.96 | $21.90 | 2,300 | — | — |
| 2016-09-01 | $14.70 | $21.52 | 3,600 | — | — |
| 2016-08-31 | $13.97 | $20.45 | 2,400 | — | — |
| 2016-08-30 | $14.16 | $20.73 | 1,700 | — | — |
| 2016-08-29 | $14.46 | $21.17 | 5,900 | — | — |
| 2016-08-26 | $14.61 | $21.39 | 8,200 | — | — |
| 2016-08-25 | $14.59 | $21.36 | 2,900 | — | — |
| 2016-08-24 | $14.62 | $21.41 | 4,900 | — | — |
| 2016-08-23 | $14.57 | $21.33 | 1,200 | — | — |
| 2016-08-22 | $14.74 | $21.58 | 2,100 | — | — |
| 2016-08-19 | $14.72 | $21.55 | 9,500 | — | — |
| 2016-08-18 | $14.89 | $21.80 | 4,000 | — | — |
| 2016-08-17 | $14.58 | $21.35 | 87,500 | — | — |
| 2016-08-16 | $14.35 | $21.01 | 2,800 | — | — |
| 2016-08-15 | $14.57 | $21.24 | 378,200 | — | — |
| 2016-08-12 | $14.68 | $21.40 | 43,900 | — | — |
| 2016-08-11 | $14.70 | $21.43 | 149,700 | — | — |
| 2016-08-10 | $14.53 | $21.18 | 3,500 | — | — |
| 2016-08-09 | $14.44 | $21.05 | 5,300 | — | — |
| 2016-08-08 | $14.52 | $21.16 | 12,000 | — | — |
| 2016-08-05 | $14.56 | $21.22 | 46,800 | — | — |
| 2016-08-04 | $14.68 | $21.40 | 7,200 | — | — |
| 2016-08-03 | $14.58 | $21.25 | 64,100 | — | — |
| 2016-08-02 | $14.82 | $21.60 | 22,100 | — | — |
| 2016-08-01 | $14.57 | $21.24 | 14,100 | — | — |
| 2016-07-29 | $14.64 | $21.34 | 634,300 | — | — |
| 2016-07-28 | $14.50 | $21.13 | 20,600 | — | — |
| 2016-07-27 | $14.29 | $20.83 | 11,300 | — | — |
| 2016-07-26 | $14.34 | $20.90 | 20,600 | — | — |
| 2016-07-25 | $14.22 | $20.73 | 5,600 | — | — |
| 2016-07-22 | $13.94 | $20.32 | 38,100 | — | — |
| 2016-07-21 | $13.90 | $20.26 | 57,600 | — | — |
| 2016-07-20 | $14.20 | $20.70 | 30,600 | — | — |
| 2016-07-19 | $14.11 | $20.57 | 2,900 | — | — |
| 2016-07-18 | $13.83 | $20.16 | 11,800 | — | — |
| 2016-07-15 | $13.65 | $19.90 | 600 | — | — |
| 2016-07-14 | $13.82 | $20.14 | 1,700 | — | — |
| 2016-07-13 | $13.68 | $19.94 | 3,200 | — | — |
| 2016-07-12 | $13.71 | $19.98 | 51,300 | — | — |
| 2016-07-11 | $13.90 | $20.26 | 291,400 | — | — |
| 2016-07-08 | $13.05 | $19.02 | 800 | — | — |
| 2016-07-07 | $13.03 | $18.99 | 8,500 | — | — |
| 2016-07-06 | $12.97 | $18.90 | 0 | — | — |
| 2016-07-05 | $12.97 | $18.90 | 0 | — | — |
| 2016-07-01 | $12.97 | $18.90 | 1,100 | — | — |
| 2016-06-30 | $12.83 | $18.70 | 1,100 | — | — |
| 2016-06-29 | $12.50 | $18.22 | 95,700 | — | — |
| 2016-06-28 | $12.07 | $17.59 | 200 | — | — |
| 2016-06-27 | $12.83 | $18.70 | 0 | — | — |
| 2016-06-24 | $12.83 | $18.70 | 200 | — | — |
| 2016-06-23 | $13.62 | $19.85 | 500 | — | — |
| 2016-06-22 | $13.33 | $19.43 | 900 | — | — |
| 2016-06-21 | $13.53 | $19.72 | 300 | — | — |
| 2016-06-20 | $12.94 | $18.86 | 0 | — | — |
| 2016-06-17 | $12.94 | $18.86 | 0 | — | — |
| 2016-06-16 | $12.94 | $18.86 | 500 | — | — |
| 2016-06-15 | $12.60 | $18.37 | 0 | — | — |
| 2016-06-14 | $12.60 | $18.37 | 300 | — | — |
| 2016-06-13 | $13.19 | $19.23 | 1,300 | — | — |
| 2016-06-10 | $13.09 | $19.08 | 1,400 | — | — |
| 2016-06-09 | $13.29 | $19.37 | 100 | — | — |
| 2016-06-08 | $13.28 | $19.36 | 300 | — | — |
| 2016-06-07 | $13.15 | $19.17 | 2,300 | — | — |
| 2016-06-06 | $12.82 | $18.69 | 0 | — | — |
| 2016-06-03 | $12.82 | $18.69 | 300 | — | — |
| 2016-06-02 | $12.86 | $18.74 | 1,100 | — | — |
| 2016-06-01 | $12.67 | $18.47 | 300 | — | — |
| 2016-05-31 | $12.97 | $18.90 | 200 | — | — |
| 2016-05-27 | $13.32 | $19.41 | 600 | — | — |
| 2016-05-26 | $13.08 | $19.06 | 0 | — | — |
| 2016-05-25 | $13.08 | $19.06 | 97,000 | — | — |
| 2016-05-24 | $13.12 | $19.12 | 96,700 | — | — |
| 2016-05-23 | $12.73 | $18.55 | 0 | — | — |
| 2016-05-20 | $12.73 | $18.55 | 0 | — | — |
| 2016-05-19 | $12.73 | $18.55 | 0 | — | — |
| 2016-05-18 | $12.73 | $18.55 | 300 | — | — |
| 2016-05-17 | $12.44 | $18.13 | 0 | — | — |
| 2016-05-16 | $12.44 | $18.13 | 0 | — | — |
| 2016-05-13 | $12.44 | $18.13 | 300 | — | — |
| 2016-05-12 | $12.90 | $18.80 | 400 | — | — |
| 2016-05-11 | $12.62 | $18.39 | 0 | — | — |
| 2016-05-10 | $12.62 | $18.39 | 0 | — | — |
| 2016-05-09 | $12.62 | $18.39 | 0 | — | — |
| 2016-05-06 | $12.62 | $18.39 | 500 | — | — |
| 2016-05-05 | $12.87 | $18.76 | 200 | — | — |
| 2016-05-04 | $12.88 | $18.77 | 200 | — | — |
| 2016-05-03 | $12.85 | $18.73 | 1,400 | — | — |
| 2016-05-02 | $12.93 | $18.85 | 1,600 | — | — |
| 2016-04-29 | $13.05 | $19.02 | 0 | — | — |
| 2016-04-28 | $13.05 | $19.02 | 0 | — | — |
| 2016-04-27 | $13.05 | $19.02 | 0 | — | — |
| 2016-04-26 | $13.05 | $19.02 | 700 | — | — |
| 2016-04-25 | $12.98 | $18.92 | 100 | — | — |
| 2016-04-22 | $12.74 | $18.57 | 400 | — | — |
| 2016-04-21 | $12.85 | $18.73 | 1,300 | — | — |
| 2016-04-20 | $13.04 | $19.01 | 200 | — | — |
| 2016-04-19 | $12.68 | $18.48 | 800 | — | — |
| 2016-04-18 | $12.66 | $18.45 | 0 | — | — |
| 2016-04-15 | $12.66 | $18.45 | 0 | — | — |
| 2016-04-14 | $12.66 | $18.45 | 4,700 | — | — |
| 2016-04-13 | $12.65 | $18.44 | 500 | — | — |
| 2016-04-12 | $12.58 | $18.34 | 600 | — | — |
| 2016-04-11 | $12.66 | $18.45 | 200 | — | — |
| 2016-04-08 | $12.54 | $18.28 | 0 | — | — |
| 2016-04-07 | $12.54 | $18.28 | 0 | — | — |
| 2016-04-06 | $12.54 | $18.28 | 200 | — | — |
| 2016-04-05 | $12.63 | $18.19 | 0 | — | — |
| 2016-04-04 | $12.63 | $18.19 | 200 | — | — |
| 2016-04-01 | $12.39 | $17.85 | 300 | — | — |
| 2016-03-31 | $12.55 | $18.08 | 200 | — | — |
| 2016-03-30 | $12.64 | $18.21 | 500 | — | — |
| 2016-03-29 | $12.47 | $17.96 | 200 | — | — |
| 2016-03-28 | $12.24 | $17.63 | 0 | — | — |
| 2016-03-24 | $12.24 | $17.63 | 1,200 | — | — |
| 2016-03-23 | $12.20 | $17.57 | 0 | — | — |
| 2016-03-22 | $12.20 | $17.57 | 400 | — | — |
| 2016-03-21 | $12.35 | $17.79 | 0 | — | — |
| 2016-03-18 | $12.35 | $17.79 | 1,200 | — | — |
| 2016-03-17 | $12.30 | $17.72 | 700 | — | — |
| 2016-03-16 | $11.62 | $16.74 | 200 | — | — |
| 2016-03-15 | $11.34 | $16.34 | 500 | — | — |
| 2016-03-14 | $11.75 | $16.93 | 0 | — | — |
| 2016-03-11 | $11.75 | $16.93 | 200 | — | — |
| 2016-03-10 | $11.38 | $16.39 | 0 | — | — |
| 2016-03-09 | $11.38 | $16.39 | 600 | — | — |
| 2016-03-08 | $11.39 | $16.41 | 700 | — | — |
| 2016-03-07 | $11.91 | $17.16 | 0 | — | — |
| 2016-03-04 | $11.91 | $17.16 | 200 | — | — |
| 2016-03-03 | $11.45 | $16.49 | 0 | — | — |
| 2016-03-02 | $11.45 | $16.49 | 300 | — | — |
| 2016-03-01 | $11.54 | $16.62 | 3,200 | — | — |
| 2016-02-29 | $11.46 | $16.51 | 100 | — | — |
| 2016-02-26 | $11.51 | $16.58 | 300 | — | — |
| 2016-02-25 | $11.80 | $17.00 | 400 | — | — |
| 2016-02-24 | $11.48 | $16.54 | 1,400 | — | — |
| 2016-02-23 | $11.52 | $16.59 | 800 | — | — |
| 2016-02-22 | $11.68 | $16.82 | 0 | — | — |
| 2016-02-19 | $11.68 | $16.82 | 0 | — | — |
| 2016-02-18 | $11.68 | $16.82 | 200 | — | — |
| 2016-02-17 | $11.27 | $16.23 | 0 | — | — |
| 2016-02-16 | $11.27 | $16.23 | 300 | — | — |
| 2016-02-12 | $11.12 | $16.02 | 9,800 | — | — |
| 2016-02-11 | $11.01 | $15.86 | 100 | — | — |
| 2016-02-10 | $11.02 | $15.87 | 0 | — | — |
| 2016-02-09 | $11.02 | $15.87 | 100 | — | — |
| 2016-02-08 | $11.18 | $16.10 | 0 | — | — |
| 2016-02-05 | $11.18 | $16.10 | 600 | — | — |
| 2016-02-04 | $11.35 | $16.35 | 3,100 | — | — |
| 2016-02-03 | $11.18 | $16.10 | 300 | — | — |
| 2016-02-02 | $11.37 | $16.38 | 600 | — | — |
| 2016-02-01 | $11.18 | $16.10 | 800 | — | — |
| 2016-01-29 | $11.04 | $15.90 | 300 | — | — |
| 2016-01-28 | $10.95 | $15.77 | 0 | — | — |
| 2016-01-27 | $10.95 | $15.77 | 0 | — | — |
| 2016-01-26 | $10.95 | $15.77 | 1,300 | — | — |
| 2016-01-25 | $10.82 | $15.59 | 1,200 | — | — |
| 2016-01-22 | $10.84 | $15.61 | 100 | — | — |
| 2016-01-21 | $10.52 | $15.15 | 700 | — | — |
| 2016-01-20 | $10.49 | $15.11 | 300 | — | — |
| 2016-01-19 | $11.05 | $15.92 | 0 | — | — |
| 2016-01-15 | $11.05 | $15.92 | 2,600 | — | — |
| 2016-01-14 | $11.30 | $16.28 | 700 | — | — |
| 2016-01-13 | $11.02 | $15.87 | 3,700 | — | — |
| 2016-01-12 | $11.01 | $15.86 | 94,200 | — | — |
| 2016-01-11 | $11.41 | $16.44 | 300 | — | — |
| 2016-01-08 | $11.58 | $16.68 | 0 | — | — |
| 2016-01-07 | $11.58 | $16.68 | 0 | — | — |
| 2016-01-06 | $11.58 | $16.68 | 0 | — | — |
| 2016-01-05 | $11.58 | $16.68 | 2,000 | — | — |
| 2016-01-04 | $11.80 | $17.00 | 200 | — | — |