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
- 1996-05-08 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 | $9.75 | $17.85 | 25,740 | — | — |
| 2016-12-29 | $9.75 | $17.85 | 25,060 | — | — |
| 2016-12-28 | $9.55 | $17.49 | 26,420 | — | — |
| 2016-12-27 | $9.85 | $18.04 | 13,820 | — | — |
| 2016-12-23 | $10.00 | $18.31 | 11,700 | — | — |
| 2016-12-22 | $10.05 | $18.40 | 6,340 | — | — |
| 2016-12-21 | $10.25 | $18.77 | 9,260 | — | — |
| 2016-12-20 | $10.30 | $18.86 | 12,020 | — | — |
| 2016-12-19 | $10.30 | $18.86 | 15,160 | — | — |
| 2016-12-16 | $10.75 | $19.68 | 8,720 | — | — |
| 2016-12-15 | $10.90 | $19.96 | 6,080 | — | — |
| 2016-12-14 | $11.05 | $20.23 | 9,800 | — | — |
| 2016-12-13 | $10.95 | $20.05 | 47,560 | — | — |
| 2016-12-12 | $10.15 | $18.58 | 16,560 | — | — |
| 2016-12-09 | $10.35 | $18.95 | 15,880 | — | — |
| 2016-12-08 | $10.70 | $19.59 | 4,200 | — | — |
| 2016-12-07 | $10.75 | $19.68 | 10,740 | — | — |
| 2016-12-06 | $10.30 | $18.86 | 21,600 | — | — |
| 2016-12-05 | $10.00 | $18.31 | 23,640 | — | — |
| 2016-12-02 | $10.20 | $18.68 | 11,920 | — | — |
| 2016-12-01 | $10.45 | $19.13 | 13,500 | — | — |
| 2016-11-30 | $10.50 | $19.23 | 25,440 | — | — |
| 2016-11-29 | $10.15 | $18.58 | 10,160 | — | — |
| 2016-11-28 | $10.20 | $18.68 | 23,800 | — | — |
| 2016-11-25 | $10.25 | $18.77 | 30,260 | — | — |
| 2016-11-23 | $9.10 | $16.66 | 14,240 | — | — |
| 2016-11-22 | $9.20 | $16.84 | 11,520 | — | — |
| 2016-11-21 | $9.30 | $17.03 | 18,300 | — | — |
| 2016-11-18 | $8.80 | $16.11 | 8,640 | — | — |
| 2016-11-17 | $8.50 | $15.56 | 41,420 | — | — |
| 2016-11-16 | $9.50 | $17.39 | 8,920 | — | — |
| 2016-11-15 | $9.85 | $18.04 | 8,220 | — | — |
| 2016-11-14 | $10.40 | $19.04 | 6,960 | — | — |
| 2016-11-11 | $10.85 | $19.87 | 8,000 | — | — |
| 2016-11-10 | $10.65 | $19.50 | 2,400 | — | — |
| 2016-11-09 | $10.45 | $19.13 | 6,640 | — | — |
| 2016-11-08 | $10.30 | $18.86 | 7,940 | — | — |
| 2016-11-07 | $10.15 | $18.58 | 1,460 | — | — |
| 2016-11-04 | $10.15 | $18.58 | 12,260 | — | — |
| 2016-11-03 | $10.35 | $18.95 | 8,940 | — | — |
| 2016-11-02 | $10.25 | $18.77 | 2,860 | — | — |
| 2016-11-01 | $10.40 | $19.04 | 4,840 | — | — |
| 2016-10-31 | $10.30 | $18.86 | 4,100 | — | — |
| 2016-10-28 | $10.35 | $18.95 | 3,860 | — | — |
| 2016-10-27 | $10.55 | $19.32 | 2,720 | — | — |
| 2016-10-26 | $10.60 | $19.41 | 13,780 | — | — |
| 2016-10-25 | $10.25 | $18.77 | 8,040 | — | — |
| 2016-10-24 | $10.45 | $19.13 | 6,700 | — | — |
| 2016-10-21 | $10.25 | $18.77 | 6,880 | — | — |
| 2016-10-20 | $10.60 | $19.41 | 4,080 | — | — |
| 2016-10-19 | $10.50 | $19.23 | 4,480 | — | — |
| 2016-10-18 | $10.35 | $18.95 | 4,640 | — | — |
| 2016-10-17 | $10.40 | $19.04 | 5,540 | — | — |
| 2016-10-14 | $10.75 | $19.68 | 3,560 | — | — |
| 2016-10-13 | $10.90 | $19.96 | 7,000 | — | — |
| 2016-10-12 | $10.65 | $19.50 | 5,460 | — | — |
| 2016-10-11 | $10.25 | $18.77 | 13,660 | — | — |
| 2016-10-10 | $10.40 | $19.04 | 28,060 | — | — |
| 2016-10-07 | $10.35 | $18.95 | 2,940 | — | — |
| 2016-10-06 | $10.25 | $18.77 | 2,680 | — | — |
| 2016-10-05 | $10.25 | $18.77 | 8,800 | — | — |
| 2016-10-04 | $10.35 | $18.95 | 4,080 | — | — |
| 2016-10-03 | $10.25 | $18.77 | 4,120 | — | — |
| 2016-09-30 | $10.25 | $18.77 | 11,640 | — | — |
| 2016-09-29 | $10.15 | $18.58 | 9,820 | — | — |
| 2016-09-28 | $10.25 | $18.77 | 1,340 | — | — |
| 2016-09-27 | $9.90 | $18.13 | 18,660 | — | — |
| 2016-09-26 | $10.00 | $18.31 | 13,280 | — | — |
| 2016-09-23 | $10.25 | $18.77 | 5,580 | — | — |
| 2016-09-22 | $10.30 | $18.86 | 37,140 | — | — |
| 2016-09-21 | $10.30 | $18.86 | 16,360 | — | — |
| 2016-09-20 | $9.95 | $18.22 | 12,200 | — | — |
| 2016-09-19 | $9.95 | $18.22 | 8,840 | — | — |
| 2016-09-16 | $10.25 | $18.77 | 10,180 | — | — |
| 2016-09-15 | $10.60 | $19.41 | 14,580 | — | — |
| 2016-09-14 | $10.10 | $18.49 | 9,320 | — | — |
| 2016-09-13 | $10.35 | $18.95 | 15,040 | — | — |
| 2016-09-12 | $10.90 | $19.96 | 36,180 | — | — |
| 2016-09-09 | $11.05 | $20.23 | 16,980 | — | — |
| 2016-09-08 | $11.45 | $20.96 | 12,240 | — | — |
| 2016-09-07 | $11.35 | $20.78 | 9,600 | — | — |
| 2016-09-06 | $11.40 | $20.87 | 3,620 | — | — |
| 2016-09-02 | $11.45 | $20.96 | 11,560 | — | — |
| 2016-09-01 | $11.50 | $21.06 | 2,540 | — | — |
| 2016-08-31 | $11.40 | $20.87 | 8,300 | — | — |
| 2016-08-30 | $11.50 | $21.06 | 8,740 | — | — |
| 2016-08-29 | $11.45 | $20.96 | 21,360 | — | — |
| 2016-08-26 | $11.60 | $21.24 | 12,960 | — | — |
| 2016-08-25 | $11.30 | $20.69 | 11,780 | — | — |
| 2016-08-24 | $11.40 | $20.87 | 10,220 | — | — |
| 2016-08-23 | $11.30 | $20.69 | 4,020 | — | — |
| 2016-08-22 | $11.05 | $20.23 | 4,740 | — | — |
| 2016-08-19 | $11.45 | $20.96 | 3,620 | — | — |
| 2016-08-18 | $11.65 | $21.33 | 6,560 | — | — |
| 2016-08-17 | $11.70 | $21.42 | 19,280 | — | — |
| 2016-08-16 | $11.55 | $21.15 | 6,940 | — | — |
| 2016-08-15 | $11.50 | $21.06 | 5,300 | — | — |
| 2016-08-12 | $11.30 | $20.69 | 3,220 | — | — |
| 2016-08-11 | $11.15 | $20.42 | 8,280 | — | — |
| 2016-08-10 | $10.95 | $20.05 | 23,840 | — | — |
| 2016-08-09 | $10.95 | $20.05 | 4,560 | — | — |
| 2016-08-08 | $10.80 | $19.77 | 5,260 | — | — |
| 2016-08-05 | $11.00 | $20.14 | 8,280 | — | — |
| 2016-08-04 | $10.75 | $19.68 | 5,860 | — | — |
| 2016-08-03 | $10.90 | $19.96 | 2,440 | — | — |
| 2016-08-02 | $10.70 | $19.59 | 3,320 | — | — |
| 2016-08-01 | $11.00 | $20.14 | 15,000 | — | — |
| 2016-07-29 | $11.00 | $20.14 | 3,560 | — | — |
| 2016-07-28 | $10.60 | $19.41 | 16,320 | — | — |
| 2016-07-27 | $10.75 | $19.68 | 4,040 | — | — |
| 2016-07-26 | $10.75 | $19.68 | 4,460 | — | — |
| 2016-07-25 | $11.10 | $20.32 | 5,700 | — | — |
| 2016-07-22 | $11.05 | $20.23 | 1,500 | — | — |
| 2016-07-21 | $11.35 | $20.78 | 5,260 | — | — |
| 2016-07-20 | $11.10 | $20.32 | 8,640 | — | — |
| 2016-07-19 | $11.35 | $20.78 | 2,300 | — | — |
| 2016-07-18 | $11.35 | $20.78 | 6,980 | — | — |
| 2016-07-15 | $11.75 | $21.51 | 9,380 | — | — |
| 2016-07-14 | $11.30 | $20.69 | 3,560 | — | — |
| 2016-07-13 | $11.50 | $21.06 | 4,480 | — | — |
| 2016-07-12 | $11.65 | $21.33 | 14,860 | — | — |
| 2016-07-11 | $11.90 | $21.79 | 7,720 | — | — |
| 2016-07-08 | $11.75 | $21.51 | 9,140 | — | — |
| 2016-07-07 | $11.55 | $21.15 | 13,460 | — | — |
| 2016-07-06 | $11.05 | $20.23 | 2,420 | — | — |
| 2016-07-05 | $11.05 | $20.23 | 4,580 | — | — |
| 2016-07-01 | $11.35 | $20.78 | 5,300 | — | — |
| 2016-06-30 | $10.95 | $20.05 | 14,680 | — | — |
| 2016-06-29 | $10.75 | $19.68 | 5,320 | — | — |
| 2016-06-28 | $11.50 | $21.06 | 12,880 | — | — |
| 2016-06-27 | $10.50 | $19.23 | 12,920 | — | — |
| 2016-06-24 | $10.50 | $19.23 | 19,500 | — | — |
| 2016-06-23 | $10.30 | $18.86 | 4,220 | — | — |
| 2016-06-22 | $10.05 | $18.40 | 12,260 | — | — |
| 2016-06-21 | $9.55 | $17.49 | 1,400 | — | — |
| 2016-06-20 | $9.50 | $17.39 | 5,920 | — | — |
| 2016-06-17 | $9.50 | $17.39 | 4,300 | — | — |
| 2016-06-16 | $9.25 | $16.94 | 2,520 | — | — |
| 2016-06-15 | $9.20 | $16.84 | 2,320 | — | — |
| 2016-06-14 | $9.05 | $16.57 | 13,800 | — | — |
| 2016-06-13 | $9.30 | $17.03 | 10,400 | — | — |
| 2016-06-10 | $9.25 | $16.94 | 5,640 | — | — |
| 2016-06-09 | $9.55 | $17.49 | 4,620 | — | — |
| 2016-06-08 | $9.65 | $17.67 | 5,640 | — | — |
| 2016-06-07 | $9.50 | $17.39 | 13,380 | — | — |
| 2016-06-06 | $9.85 | $18.04 | 20,300 | — | — |
| 2016-06-03 | $9.15 | $16.75 | 23,980 | — | — |
| 2016-06-02 | $9.15 | $16.75 | 13,760 | — | — |
| 2016-06-01 | $8.85 | $16.20 | 11,160 | — | — |
| 2016-05-31 | $8.75 | $16.02 | 16,320 | — | — |
| 2016-05-27 | $8.65 | $15.84 | 15,340 | — | — |
| 2016-05-26 | $8.50 | $15.56 | 20,140 | — | — |
| 2016-05-25 | $8.95 | $16.39 | 33,900 | — | — |
| 2016-05-24 | $8.50 | $15.56 | 18,560 | — | — |
| 2016-05-23 | $8.55 | $15.65 | 6,700 | — | — |
| 2016-05-20 | $8.55 | $15.65 | 37,000 | — | — |
| 2016-05-19 | $8.10 | $14.83 | 34,960 | — | — |
| 2016-05-18 | $8.25 | $15.11 | 29,780 | — | — |
| 2016-05-17 | $8.05 | $14.74 | 9,360 | — | — |
| 2016-05-16 | $8.00 | $14.65 | 11,000 | — | — |
| 2016-05-13 | $8.05 | $14.74 | 7,960 | — | — |
| 2016-05-12 | $8.05 | $14.74 | 1,520 | — | — |
| 2016-05-11 | $8.05 | $14.74 | 6,560 | — | — |
| 2016-05-10 | $8.20 | $15.01 | 15,120 | — | — |
| 2016-05-09 | $8.20 | $15.01 | 12,920 | — | — |
| 2016-05-06 | $9.00 | $16.48 | 2,740 | — | — |
| 2016-05-05 | $8.80 | $16.11 | 3,720 | — | — |
| 2016-05-04 | $8.85 | $16.20 | 2,400 | — | — |
| 2016-05-03 | $8.85 | $16.20 | 15,480 | — | — |
| 2016-05-02 | $9.00 | $16.48 | 17,860 | — | — |
| 2016-04-29 | $9.25 | $16.94 | 7,500 | — | — |
| 2016-04-28 | $9.00 | $16.48 | 9,760 | — | — |
| 2016-04-27 | $9.10 | $16.66 | 13,860 | — | — |
| 2016-04-26 | $9.10 | $16.66 | 7,820 | — | — |
| 2016-04-25 | $8.95 | $16.39 | 3,380 | — | — |
| 2016-04-22 | $9.15 | $16.75 | 4,840 | — | — |
| 2016-04-21 | $9.45 | $17.30 | 3,840 | — | — |
| 2016-04-20 | $9.55 | $17.49 | 13,700 | — | — |
| 2016-04-19 | $9.40 | $17.21 | 5,680 | — | — |
| 2016-04-18 | $9.35 | $17.12 | 13,580 | — | — |
| 2016-04-15 | $9.45 | $17.30 | 6,980 | — | — |
| 2016-04-14 | $9.00 | $16.48 | 17,360 | — | — |
| 2016-04-13 | $9.55 | $17.49 | 13,100 | — | — |
| 2016-04-12 | $8.75 | $16.02 | 18,580 | — | — |
| 2016-04-11 | $8.60 | $15.75 | 17,740 | — | — |
| 2016-04-08 | $9.40 | $17.21 | 6,380 | — | — |
| 2016-04-07 | $9.15 | $16.75 | 10,400 | — | — |
| 2016-04-06 | $9.25 | $16.94 | 17,000 | — | — |
| 2016-04-05 | $9.30 | $17.03 | 10,620 | — | — |
| 2016-04-04 | $10.20 | $18.68 | 11,900 | — | — |
| 2016-04-01 | $9.90 | $18.13 | 11,160 | — | — |
| 2016-03-31 | $9.90 | $18.13 | 48,120 | — | — |
| 2016-03-30 | $10.90 | $19.96 | 6,360 | — | — |
| 2016-03-29 | $10.90 | $19.96 | 3,540 | — | — |
| 2016-03-28 | $11.00 | $20.14 | 2,540 | — | — |
| 2016-03-24 | $10.80 | $19.77 | 6,400 | — | — |
| 2016-03-23 | $10.60 | $19.41 | 11,180 | — | — |
| 2016-03-22 | $11.15 | $20.42 | 5,460 | — | — |
| 2016-03-21 | $11.25 | $20.60 | 15,020 | — | — |
| 2016-03-18 | $10.75 | $19.68 | 17,940 | — | — |
| 2016-03-17 | $11.70 | $21.42 | 19,560 | — | — |
| 2016-03-16 | $11.35 | $20.78 | 4,180 | — | — |
| 2016-03-15 | $11.00 | $20.14 | 5,240 | — | — |
| 2016-03-14 | $11.25 | $20.60 | 8,480 | — | — |
| 2016-03-11 | $11.35 | $20.78 | 4,640 | — | — |
| 2016-03-10 | $11.10 | $20.32 | 4,700 | — | — |
| 2016-03-09 | $11.15 | $20.42 | 3,660 | — | — |
| 2016-03-08 | $11.00 | $20.14 | 14,960 | — | — |
| 2016-03-07 | $12.50 | $22.89 | 34,600 | — | — |
| 2016-03-04 | $11.25 | $20.60 | 28,500 | — | — |
| 2016-03-03 | $10.35 | $18.95 | 20,580 | — | — |
| 2016-03-02 | $10.05 | $18.40 | 17,620 | — | — |
| 2016-03-01 | $10.05 | $18.40 | 14,500 | — | — |
| 2016-02-29 | $10.00 | $18.31 | 24,040 | — | — |
| 2016-02-26 | $10.15 | $18.58 | 22,500 | — | — |
| 2016-02-25 | $10.05 | $18.40 | 5,800 | — | — |
| 2016-02-24 | $10.25 | $18.77 | 6,580 | — | — |
| 2016-02-23 | $10.20 | $18.68 | 6,340 | — | — |
| 2016-02-22 | $10.40 | $19.04 | 4,660 | — | — |
| 2016-02-19 | $10.30 | $18.86 | 4,960 | — | — |
| 2016-02-18 | $10.35 | $18.95 | 13,880 | — | — |
| 2016-02-17 | $9.80 | $17.94 | 18,060 | — | — |
| 2016-02-16 | $10.10 | $18.49 | 7,720 | — | — |
| 2016-02-12 | $9.65 | $17.67 | 4,880 | — | — |
| 2016-02-11 | $9.35 | $17.12 | 25,920 | — | — |
| 2016-02-10 | $10.15 | $18.58 | 5,180 | — | — |
| 2016-02-09 | $10.15 | $18.58 | 9,920 | — | — |
| 2016-02-08 | $10.75 | $19.68 | 15,520 | — | — |
| 2016-02-05 | $10.90 | $19.96 | 15,100 | — | — |
| 2016-02-04 | $10.70 | $19.59 | 29,900 | — | — |
| 2016-02-03 | $9.75 | $17.85 | 25,000 | — | — |
| 2016-02-02 | $10.10 | $18.49 | 18,460 | — | — |
| 2016-02-01 | $10.60 | $19.41 | 10,140 | — | — |
| 2016-01-29 | $11.15 | $20.42 | 47,120 | — | — |
| 2016-01-28 | $10.10 | $18.49 | 23,140 | — | — |
| 2016-01-27 | $9.55 | $17.49 | 14,460 | — | — |
| 2016-01-26 | $9.40 | $17.21 | 5,720 | — | — |
| 2016-01-25 | $8.85 | $16.20 | 5,040 | — | — |
| 2016-01-22 | $9.40 | $17.21 | 13,360 | — | — |
| 2016-01-21 | $9.30 | $17.03 | 12,400 | — | — |
| 2016-01-20 | $8.85 | $16.20 | 20,180 | — | — |
| 2016-01-19 | $8.75 | $16.02 | 19,840 | — | — |
| 2016-01-15 | $9.10 | $16.66 | 21,340 | — | — |
| 2016-01-14 | $8.90 | $16.30 | 17,820 | — | — |
| 2016-01-13 | $8.65 | $15.84 | 33,940 | — | — |
| 2016-01-12 | $8.95 | $16.39 | 23,180 | — | — |
| 2016-01-11 | $9.05 | $16.57 | 17,140 | — | — |
| 2016-01-08 | $9.05 | $16.57 | 15,080 | — | — |
| 2016-01-07 | $9.05 | $16.57 | 17,780 | — | — |
| 2016-01-06 | $9.15 | $16.75 | 8,320 | — | — |
| 2016-01-05 | $9.40 | $17.21 | 19,880 | — | — |
| 2016-01-04 | $9.60 | $17.58 | 11,220 | — | — |