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
- 1999-01-04 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 | $15.29 | $19.79 | 5,145 | — | — |
| 2016-12-29 | $15.03 | $19.46 | 1,890 | — | — |
| 2016-12-28 | $14.81 | $19.17 | 8,820 | — | — |
| 2016-12-27 | $15.15 | $19.62 | 30,240 | — | — |
| 2016-12-23 | $15.79 | $20.44 | 1,155 | — | — |
| 2016-12-22 | $15.79 | $20.44 | 4,830 | — | — |
| 2016-12-21 | $16.17 | $20.94 | 51,765 | — | — |
| 2016-12-20 | $16.05 | $20.78 | 17,745 | — | — |
| 2016-12-19 | $15.14 | $19.61 | 8,505 | — | — |
| 2016-12-16 | $14.49 | $18.75 | 78,015 | — | — |
| 2016-12-15 | $14.57 | $18.87 | 14,070 | — | — |
| 2016-12-14 | $14.94 | $19.35 | 8,190 | — | — |
| 2016-12-13 | $14.80 | $19.16 | 12,495 | — | — |
| 2016-12-12 | $14.46 | $18.72 | 11,235 | — | — |
| 2016-12-09 | $14.38 | $18.62 | 9,030 | — | — |
| 2016-12-08 | $14.89 | $19.27 | 11,970 | — | — |
| 2016-12-07 | $15.24 | $19.73 | 17,430 | — | — |
| 2016-12-06 | $15.24 | $19.73 | 75,915 | — | — |
| 2016-12-05 | $14.04 | $18.18 | 13,755 | — | — |
| 2016-12-02 | $13.27 | $17.18 | 3,780 | — | — |
| 2016-12-01 | $13.46 | $17.42 | 3,045 | — | — |
| 2016-11-30 | $13.48 | $17.45 | 4,830 | — | — |
| 2016-11-29 | $13.57 | $17.57 | 10,605 | — | — |
| 2016-11-28 | $13.60 | $17.61 | 6,405 | — | — |
| 2016-11-25 | $14.28 | $18.48 | 2,520 | — | — |
| 2016-11-23 | $13.84 | $17.92 | 4,305 | — | — |
| 2016-11-22 | $14.07 | $18.21 | 2,730 | — | — |
| 2016-11-21 | $13.65 | $17.67 | 7,980 | — | — |
| 2016-11-18 | $13.46 | $17.42 | 17,535 | — | — |
| 2016-11-17 | $13.33 | $17.26 | 7,980 | — | — |
| 2016-11-16 | $13.35 | $17.29 | 9,135 | — | — |
| 2016-11-15 | $12.59 | $16.30 | 2,415 | — | — |
| 2016-11-14 | $12.57 | $16.28 | 4,935 | — | — |
| 2016-11-11 | $12.34 | $15.98 | 2,730 | — | — |
| 2016-11-10 | $12.19 | $15.78 | 6,090 | — | — |
| 2016-11-09 | $12.18 | $15.77 | 9,135 | — | — |
| 2016-11-08 | $12.02 | $15.56 | 12,390 | — | — |
| 2016-11-07 | $12.10 | $15.59 | 3,360 | — | — |
| 2016-11-04 | $11.90 | $15.33 | 2,415 | — | — |
| 2016-11-03 | $11.90 | $15.33 | 0 | — | — |
| 2016-11-02 | $11.90 | $15.33 | 945 | — | — |
| 2016-11-01 | $12.20 | $15.71 | 4,725 | — | — |
| 2016-10-31 | $12.16 | $15.67 | 4,935 | — | — |
| 2016-10-28 | $12.01 | $15.47 | 1,575 | — | — |
| 2016-10-27 | $12.29 | $15.83 | 57,435 | — | — |
| 2016-10-26 | $12.14 | $15.64 | 40,005 | — | — |
| 2016-10-25 | $11.81 | $15.21 | 5,355 | — | — |
| 2016-10-24 | $11.90 | $15.33 | 3,150 | — | — |
| 2016-10-21 | $12.11 | $15.60 | 7,770 | — | — |
| 2016-10-20 | $11.86 | $15.27 | 0 | — | — |
| 2016-10-19 | $11.86 | $15.27 | 3,990 | — | — |
| 2016-10-18 | $11.92 | $15.36 | 2,205 | — | — |
| 2016-10-17 | $12.09 | $15.57 | 1,995 | — | — |
| 2016-10-14 | $12.04 | $15.51 | 210 | — | — |
| 2016-10-13 | $11.90 | $15.33 | 1,680 | — | — |
| 2016-10-12 | $11.97 | $15.42 | 210 | — | — |
| 2016-10-11 | $11.99 | $15.44 | 6,510 | — | — |
| 2016-10-10 | $12.14 | $15.64 | 0 | — | — |
| 2016-10-07 | $12.14 | $15.64 | 5,250 | — | — |
| 2016-10-06 | $12.23 | $15.75 | 0 | — | — |
| 2016-10-05 | $12.23 | $15.75 | 735 | — | — |
| 2016-10-04 | $12.17 | $15.68 | 2,625 | — | — |
| 2016-10-03 | $12.12 | $15.62 | 840 | — | — |
| 2016-09-30 | $11.93 | $15.37 | 0 | — | — |
| 2016-09-29 | $11.93 | $15.37 | 0 | — | — |
| 2016-09-28 | $11.93 | $15.37 | 3,780 | — | — |
| 2016-09-27 | $12.10 | $15.58 | 3,570 | — | — |
| 2016-09-26 | $12.19 | $15.70 | 4,935 | — | — |
| 2016-09-23 | $12.00 | $15.46 | 8,400 | — | — |
| 2016-09-22 | $11.62 | $14.97 | 10,500 | — | — |
| 2016-09-21 | $11.72 | $15.10 | 8,610 | — | — |
| 2016-09-20 | $11.63 | $14.98 | 3,675 | — | — |
| 2016-09-19 | $11.93 | $15.37 | 4,200 | — | — |
| 2016-09-16 | $12.16 | $15.67 | 4,200 | — | — |
| 2016-09-15 | $11.67 | $15.03 | 840 | — | — |
| 2016-09-14 | $11.65 | $15.00 | 2,310 | — | — |
| 2016-09-13 | $11.62 | $14.97 | 4,935 | — | — |
| 2016-09-12 | $11.52 | $14.84 | 5,880 | — | — |
| 2016-09-09 | $11.75 | $15.14 | 10,605 | — | — |
| 2016-09-08 | $11.81 | $15.21 | 1,365 | — | — |
| 2016-09-07 | $11.82 | $15.22 | 2,730 | — | — |
| 2016-09-06 | $11.73 | $15.11 | 4,305 | — | — |
| 2016-09-02 | $11.72 | $15.10 | 8,190 | — | — |
| 2016-09-01 | $11.74 | $15.13 | 5,880 | — | — |
| 2016-08-31 | $11.90 | $15.33 | 7,245 | — | — |
| 2016-08-30 | $11.61 | $14.95 | 10,710 | — | — |
| 2016-08-29 | $11.44 | $14.73 | 5,040 | — | — |
| 2016-08-26 | $11.43 | $14.72 | 8,820 | — | — |
| 2016-08-25 | $10.87 | $14.00 | 10,395 | — | — |
| 2016-08-24 | $10.85 | $13.97 | 2,100 | — | — |
| 2016-08-23 | $10.85 | $13.97 | 945 | — | — |
| 2016-08-22 | $10.81 | $13.92 | 315 | — | — |
| 2016-08-19 | $10.86 | $13.99 | 1,995 | — | — |
| 2016-08-18 | $10.87 | $14.00 | 19,425 | — | — |
| 2016-08-17 | $11.06 | $14.24 | 105 | — | — |
| 2016-08-16 | $10.95 | $14.11 | 3,990 | — | — |
| 2016-08-15 | $10.94 | $14.10 | 11,865 | — | — |
| 2016-08-12 | $11.00 | $14.17 | 210 | — | — |
| 2016-08-11 | $10.93 | $14.08 | 0 | — | — |
| 2016-08-10 | $10.93 | $14.08 | 0 | — | — |
| 2016-08-09 | $10.93 | $14.01 | 210 | — | — |
| 2016-08-08 | $11.04 | $14.14 | 0 | — | — |
| 2016-08-05 | $11.04 | $14.14 | 8,085 | — | — |
| 2016-08-04 | $10.95 | $14.03 | 8,190 | — | — |
| 2016-08-03 | $10.95 | $14.03 | 1,995 | — | — |
| 2016-08-02 | $10.84 | $13.89 | 9,660 | — | — |
| 2016-08-01 | $10.79 | $13.83 | 5,250 | — | — |
| 2016-07-29 | $10.71 | $13.73 | 1,155 | — | — |
| 2016-07-28 | $10.82 | $13.86 | 315 | — | — |
| 2016-07-27 | $10.76 | $13.79 | 4,410 | — | — |
| 2016-07-26 | $10.89 | $13.95 | 13,545 | — | — |
| 2016-07-25 | $10.78 | $13.81 | 0 | — | — |
| 2016-07-22 | $10.78 | $13.81 | 12,810 | — | — |
| 2016-07-21 | $10.49 | $13.44 | 1,365 | — | — |
| 2016-07-20 | $10.39 | $13.31 | 2,415 | — | — |
| 2016-07-19 | $10.39 | $13.31 | 0 | — | — |
| 2016-07-18 | $10.39 | $13.31 | 1,575 | — | — |
| 2016-07-15 | $10.33 | $13.24 | 1,890 | — | — |
| 2016-07-14 | $10.25 | $13.13 | 21,315 | — | — |
| 2016-07-13 | $10.25 | $13.13 | 210 | — | — |
| 2016-07-12 | $10.28 | $13.17 | 25,515 | — | — |
| 2016-07-11 | $10.30 | $13.20 | 10,710 | — | — |
| 2016-07-08 | $10.18 | $13.05 | 3,465 | — | — |
| 2016-07-07 | $10.44 | $13.38 | 0 | — | — |
| 2016-07-06 | $10.44 | $13.38 | 0 | — | — |
| 2016-07-05 | $10.44 | $13.38 | 210 | — | — |
| 2016-07-01 | $10.30 | $13.20 | 1,890 | — | — |
| 2016-06-30 | $10.35 | $13.27 | 1,995 | — | — |
| 2016-06-29 | $10.31 | $13.22 | 10,920 | — | — |
| 2016-06-28 | $10.42 | $13.35 | 0 | — | — |
| 2016-06-27 | $10.42 | $13.35 | 2,730 | — | — |
| 2016-06-24 | $10.26 | $13.14 | 4,305 | — | — |
| 2016-06-23 | $10.25 | $13.13 | 1,890 | — | — |
| 2016-06-22 | $10.33 | $13.24 | 13,965 | — | — |
| 2016-06-21 | $10.26 | $13.14 | 0 | — | — |
| 2016-06-20 | $10.26 | $13.14 | 18,795 | — | — |
| 2016-06-17 | $10.46 | $13.40 | 315 | — | — |
| 2016-06-16 | $10.34 | $13.25 | 0 | — | — |
| 2016-06-15 | $10.34 | $13.25 | 1,260 | — | — |
| 2016-06-14 | $10.33 | $13.24 | 0 | — | — |
| 2016-06-13 | $10.33 | $13.24 | 3,570 | — | — |
| 2016-06-10 | $10.55 | $13.52 | 525 | — | — |
| 2016-06-09 | $10.53 | $13.50 | 0 | — | — |
| 2016-06-08 | $10.53 | $13.50 | 8,505 | — | — |
| 2016-06-07 | $10.52 | $13.48 | 4,410 | — | — |
| 2016-06-06 | $10.30 | $13.19 | 7,980 | — | — |
| 2016-06-03 | $10.29 | $13.18 | 12,180 | — | — |
| 2016-06-02 | $10.41 | $13.34 | 2,205 | — | — |
| 2016-06-01 | $10.40 | $13.33 | 2,835 | — | — |
| 2016-05-31 | $10.42 | $13.35 | 17,010 | — | — |
| 2016-05-27 | $10.70 | $13.70 | 7,770 | — | — |
| 2016-05-26 | $10.47 | $13.41 | 15,435 | — | — |
| 2016-05-25 | $10.49 | $13.44 | 2,415 | — | — |
| 2016-05-24 | $10.15 | $13.01 | 7,350 | — | — |
| 2016-05-23 | $10.24 | $13.12 | 8,400 | — | — |
| 2016-05-20 | $10.28 | $13.17 | 7,980 | — | — |
| 2016-05-19 | $10.14 | $13.00 | 2,205 | — | — |
| 2016-05-18 | $10.15 | $13.01 | 4,200 | — | — |
| 2016-05-17 | $10.01 | $12.83 | 735 | — | — |
| 2016-05-16 | $10.01 | $12.83 | 7,560 | — | — |
| 2016-05-13 | $10.00 | $12.81 | 4,935 | — | — |
| 2016-05-12 | $10.00 | $12.81 | 2,415 | — | — |
| 2016-05-11 | $10.00 | $12.81 | 0 | — | — |
| 2016-05-10 | $10.00 | $12.74 | 5,250 | — | — |
| 2016-05-09 | $10.00 | $12.74 | 5,250 | — | — |
| 2016-05-06 | $10.16 | $12.95 | 2,100 | — | — |
| 2016-05-05 | $10.14 | $12.92 | 0 | — | — |
| 2016-05-04 | $10.14 | $12.92 | 525 | — | — |
| 2016-05-03 | $10.16 | $12.95 | 1,785 | — | — |
| 2016-05-02 | $10.00 | $12.74 | 4,305 | — | — |
| 2016-04-29 | $10.22 | $13.02 | 3,885 | — | — |
| 2016-04-28 | $10.25 | $13.06 | 2,415 | — | — |
| 2016-04-27 | $10.24 | $13.04 | 2,100 | — | — |
| 2016-04-26 | $10.05 | $12.80 | 1,470 | — | — |
| 2016-04-25 | $9.81 | $12.50 | 6,930 | — | — |
| 2016-04-22 | $10.12 | $12.90 | 4,200 | — | — |
| 2016-04-21 | $10.33 | $13.17 | 3,570 | — | — |
| 2016-04-20 | $10.00 | $12.74 | 1,785 | — | — |
| 2016-04-19 | $9.76 | $12.44 | 0 | — | — |
| 2016-04-18 | $9.76 | $12.44 | 1,890 | — | — |
| 2016-04-15 | $9.71 | $12.38 | 315 | — | — |
| 2016-04-14 | $9.82 | $12.51 | 3,990 | — | — |
| 2016-04-13 | $9.76 | $12.44 | 6,825 | — | — |
| 2016-04-12 | $9.67 | $12.32 | 525 | — | — |
| 2016-04-11 | $9.75 | $12.42 | 0 | — | — |
| 2016-04-08 | $9.75 | $12.42 | 5,145 | — | — |
| 2016-04-07 | $9.72 | $12.39 | 945 | — | — |
| 2016-04-06 | $9.78 | $12.46 | 0 | — | — |
| 2016-04-05 | $9.78 | $12.46 | 315 | — | — |
| 2016-04-04 | $9.89 | $12.59 | 630 | — | — |
| 2016-04-01 | $9.78 | $12.46 | 1,155 | — | — |
| 2016-03-31 | $9.82 | $12.51 | 2,100 | — | — |
| 2016-03-30 | $10.15 | $12.93 | 1,155 | — | — |
| 2016-03-29 | $10.48 | $13.35 | 2,730 | — | — |
| 2016-03-28 | $9.71 | $12.38 | 5,145 | — | — |
| 2016-03-24 | $10.27 | $13.08 | 2,940 | — | — |
| 2016-03-23 | $9.88 | $12.58 | 4,515 | — | — |
| 2016-03-22 | $9.92 | $12.64 | 105 | — | — |
| 2016-03-21 | $9.85 | $12.55 | 2,205 | — | — |
| 2016-03-18 | $10.05 | $12.80 | 1,575 | — | — |
| 2016-03-17 | $9.83 | $12.52 | 6,720 | — | — |
| 2016-03-16 | $9.80 | $12.49 | 0 | — | — |
| 2016-03-15 | $9.80 | $12.49 | 0 | — | — |
| 2016-03-14 | $9.80 | $12.49 | 2,205 | — | — |
| 2016-03-11 | $9.62 | $12.26 | 5,250 | — | — |
| 2016-03-10 | $9.53 | $12.15 | 6,930 | — | — |
| 2016-03-09 | $9.60 | $12.23 | 2,625 | — | — |
| 2016-03-08 | $9.60 | $12.23 | 4,515 | — | — |
| 2016-03-07 | $9.52 | $12.13 | 3,675 | — | — |
| 2016-03-04 | $9.69 | $12.34 | 3,885 | — | — |
| 2016-03-03 | $9.68 | $12.33 | 4,935 | — | — |
| 2016-03-02 | $9.95 | $12.68 | 1,995 | — | — |
| 2016-03-01 | $9.76 | $12.44 | 4,095 | — | — |
| 2016-02-29 | $9.68 | $12.33 | 3,465 | — | — |
| 2016-02-26 | $9.95 | $12.68 | 3,990 | — | — |
| 2016-02-25 | $9.76 | $12.44 | 3,780 | — | — |
| 2016-02-24 | $9.80 | $12.49 | 10,290 | — | — |
| 2016-02-23 | $9.81 | $12.50 | 2,415 | — | — |
| 2016-02-22 | $9.82 | $12.51 | 1,050 | — | — |
| 2016-02-19 | $9.82 | $12.51 | 2,310 | — | — |
| 2016-02-18 | $9.81 | $12.50 | 3,150 | — | — |
| 2016-02-17 | $9.85 | $12.55 | 9,975 | — | — |
| 2016-02-16 | $9.82 | $12.51 | 3,780 | — | — |
| 2016-02-12 | $9.69 | $12.34 | 9,345 | — | — |
| 2016-02-11 | $9.52 | $12.13 | 2,940 | — | — |
| 2016-02-10 | $9.61 | $12.24 | 2,835 | — | — |
| 2016-02-09 | $9.59 | $12.15 | 19,215 | — | — |
| 2016-02-08 | $9.46 | $11.98 | 11,340 | — | — |
| 2016-02-05 | $9.55 | $12.10 | 3,570 | — | — |
| 2016-02-04 | $9.76 | $12.37 | 71,400 | — | — |
| 2016-02-03 | $9.68 | $12.26 | 4,200 | — | — |
| 2016-02-02 | $9.90 | $12.55 | 2,940 | — | — |
| 2016-02-01 | $9.76 | $12.37 | 11,235 | — | — |
| 2016-01-29 | $10.09 | $12.78 | 9,030 | — | — |
| 2016-01-28 | $9.77 | $12.38 | 9,975 | — | — |
| 2016-01-27 | $9.95 | $12.61 | 1,260 | — | — |
| 2016-01-26 | $9.75 | $12.36 | 3,045 | — | — |
| 2016-01-25 | $9.76 | $12.37 | 6,510 | — | — |
| 2016-01-22 | $9.81 | $12.43 | 11,130 | — | — |
| 2016-01-21 | $9.76 | $12.37 | 315 | — | — |
| 2016-01-20 | $9.62 | $12.19 | 17,430 | — | — |
| 2016-01-19 | $9.81 | $12.43 | 6,510 | — | — |
| 2016-01-15 | $9.69 | $12.27 | 8,085 | — | — |
| 2016-01-14 | $10.22 | $12.95 | 840 | — | — |
| 2016-01-13 | $10.10 | $12.79 | 4,725 | — | — |
| 2016-01-12 | $10.10 | $12.79 | 7,350 | — | — |
| 2016-01-11 | $10.25 | $12.98 | 3,570 | — | — |
| 2016-01-08 | $10.42 | $13.20 | 1,995 | — | — |
| 2016-01-07 | $10.19 | $12.91 | 5,880 | — | — |
| 2016-01-06 | $10.33 | $13.09 | 0 | — | — |
| 2016-01-05 | $10.33 | $13.09 | 8,190 | — | — |
| 2016-01-04 | $10.59 | $13.42 | 3,885 | — | — |