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
- 1999-02-11 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 | $9.10 | $10.73 | 21,060 | — | — |
| 2016-12-29 | $9.50 | $11.20 | 12,260 | — | — |
| 2016-12-28 | $10.00 | $11.79 | 9,520 | — | — |
| 2016-12-27 | $9.90 | $11.67 | 7,270 | — | — |
| 2016-12-23 | $9.80 | $11.55 | 7,840 | — | — |
| 2016-12-22 | $9.90 | $11.67 | 5,640 | — | — |
| 2016-12-21 | $10.00 | $11.79 | 6,650 | — | — |
| 2016-12-20 | $9.90 | $11.67 | 10,130 | — | — |
| 2016-12-19 | $9.90 | $11.67 | 18,230 | — | — |
| 2016-12-16 | $10.30 | $12.14 | 3,760 | — | — |
| 2016-12-15 | $10.40 | $12.26 | 5,360 | — | — |
| 2016-12-14 | $10.40 | $12.26 | 5,870 | — | — |
| 2016-12-13 | $10.60 | $12.50 | 9,610 | — | — |
| 2016-12-12 | $10.70 | $12.61 | 21,490 | — | — |
| 2016-12-09 | $11.30 | $13.32 | 8,250 | — | — |
| 2016-12-08 | $11.40 | $13.44 | 3,650 | — | — |
| 2016-12-07 | $11.20 | $13.20 | 17,090 | — | — |
| 2016-12-06 | $11.00 | $12.97 | 5,700 | — | — |
| 2016-12-05 | $10.90 | $12.85 | 6,760 | — | — |
| 2016-12-02 | $10.80 | $12.73 | 5,050 | — | — |
| 2016-12-01 | $10.60 | $12.50 | 7,490 | — | — |
| 2016-11-30 | $11.20 | $13.20 | 6,370 | — | — |
| 2016-11-29 | $10.60 | $12.50 | 1,530 | — | — |
| 2016-11-28 | $10.70 | $12.61 | 4,330 | — | — |
| 2016-11-25 | $10.90 | $12.85 | 2,270 | — | — |
| 2016-11-23 | $10.80 | $12.73 | 5,030 | — | — |
| 2016-11-22 | $10.80 | $12.73 | 7,770 | — | — |
| 2016-11-21 | $11.60 | $13.67 | 9,460 | — | — |
| 2016-11-18 | $12.00 | $14.15 | 21,070 | — | — |
| 2016-11-17 | $11.90 | $14.03 | 91,430 | — | — |
| 2016-11-16 | $10.00 | $11.79 | 12,980 | — | — |
| 2016-11-15 | $9.90 | $11.67 | 27,880 | — | — |
| 2016-11-14 | $8.70 | $10.26 | 5,030 | — | — |
| 2016-11-11 | $8.40 | $9.90 | 5,640 | — | — |
| 2016-11-10 | $8.50 | $10.02 | 5,510 | — | — |
| 2016-11-09 | $8.40 | $9.90 | 4,210 | — | — |
| 2016-11-08 | $8.60 | $10.14 | 4,260 | — | — |
| 2016-11-07 | $9.20 | $10.85 | 2,040 | — | — |
| 2016-11-04 | $9.20 | $10.85 | 10,790 | — | — |
| 2016-11-03 | $8.80 | $10.37 | 13,540 | — | — |
| 2016-11-02 | $8.50 | $10.02 | 28,590 | — | — |
| 2016-11-01 | $8.20 | $9.67 | 24,610 | — | — |
| 2016-10-31 | $9.50 | $11.20 | 5,220 | — | — |
| 2016-10-28 | $9.50 | $11.20 | 4,640 | — | — |
| 2016-10-27 | $9.70 | $11.43 | 5,660 | — | — |
| 2016-10-26 | $10.10 | $11.91 | 4,910 | — | — |
| 2016-10-25 | $10.90 | $12.85 | 4,630 | — | — |
| 2016-10-24 | $10.80 | $12.73 | 1,260 | — | — |
| 2016-10-21 | $10.90 | $12.85 | 3,760 | — | — |
| 2016-10-20 | $10.80 | $12.73 | 9,600 | — | — |
| 2016-10-19 | $10.00 | $11.79 | 15,350 | — | — |
| 2016-10-18 | $10.10 | $11.91 | 7,840 | — | — |
| 2016-10-17 | $10.60 | $12.50 | 8,130 | — | — |
| 2016-10-14 | $10.80 | $12.73 | 5,170 | — | — |
| 2016-10-13 | $10.80 | $12.73 | 1,660 | — | — |
| 2016-10-12 | $10.90 | $12.85 | 18,730 | — | — |
| 2016-10-11 | $11.60 | $13.67 | 7,110 | — | — |
| 2016-10-10 | $11.90 | $14.03 | 2,160 | — | — |
| 2016-10-07 | $11.80 | $13.91 | 10,770 | — | — |
| 2016-10-06 | $11.90 | $14.03 | 2,790 | — | — |
| 2016-10-05 | $11.60 | $13.67 | 7,030 | — | — |
| 2016-10-04 | $11.80 | $13.91 | 3,440 | — | — |
| 2016-10-03 | $12.00 | $14.15 | 1,580 | — | — |
| 2016-09-30 | $12.20 | $14.38 | 9,760 | — | — |
| 2016-09-29 | $11.70 | $13.79 | 4,550 | — | — |
| 2016-09-28 | $12.40 | $14.62 | 3,900 | — | — |
| 2016-09-27 | $12.70 | $14.97 | 5,440 | — | — |
| 2016-09-26 | $12.90 | $15.21 | 14,070 | — | — |
| 2016-09-23 | $12.40 | $14.62 | 13,310 | — | — |
| 2016-09-22 | $11.90 | $14.03 | 25,770 | — | — |
| 2016-09-21 | $11.90 | $14.03 | 16,280 | — | — |
| 2016-09-20 | $11.90 | $14.03 | 13,840 | — | — |
| 2016-09-19 | $12.50 | $14.74 | 3,790 | — | — |
| 2016-09-16 | $12.50 | $14.74 | 5,490 | — | — |
| 2016-09-15 | $12.20 | $14.38 | 8,900 | — | — |
| 2016-09-14 | $12.10 | $14.26 | 12,810 | — | — |
| 2016-09-13 | $12.70 | $14.97 | 17,950 | — | — |
| 2016-09-12 | $12.90 | $15.21 | 12,640 | — | — |
| 2016-09-09 | $13.00 | $15.32 | 7,380 | — | — |
| 2016-09-08 | $13.30 | $15.68 | 11,740 | — | — |
| 2016-09-07 | $13.10 | $15.44 | 3,940 | — | — |
| 2016-09-06 | $13.30 | $15.68 | 6,510 | — | — |
| 2016-09-02 | $13.10 | $15.44 | 1,870 | — | — |
| 2016-09-01 | $13.00 | $15.32 | 4,330 | — | — |
| 2016-08-31 | $13.10 | $15.44 | 2,870 | — | — |
| 2016-08-30 | $12.90 | $15.21 | 5,000 | — | — |
| 2016-08-29 | $13.20 | $15.56 | 7,530 | — | — |
| 2016-08-26 | $13.20 | $15.56 | 5,330 | — | — |
| 2016-08-25 | $13.20 | $15.56 | 7,280 | — | — |
| 2016-08-24 | $13.30 | $15.68 | 5,170 | — | — |
| 2016-08-23 | $13.30 | $15.68 | 15,920 | — | — |
| 2016-08-22 | $13.20 | $15.56 | 5,200 | — | — |
| 2016-08-19 | $13.40 | $15.80 | 4,360 | — | — |
| 2016-08-18 | $13.40 | $15.80 | 7,470 | — | — |
| 2016-08-17 | $13.50 | $15.91 | 17,780 | — | — |
| 2016-08-16 | $13.70 | $16.15 | 11,130 | — | — |
| 2016-08-15 | $13.50 | $15.91 | 7,740 | — | — |
| 2016-08-12 | $13.20 | $15.56 | 5,950 | — | — |
| 2016-08-11 | $13.10 | $15.44 | 15,150 | — | — |
| 2016-08-10 | $13.60 | $16.03 | 8,100 | — | — |
| 2016-08-09 | $14.10 | $16.62 | 12,250 | — | — |
| 2016-08-08 | $14.20 | $16.74 | 22,710 | — | — |
| 2016-08-05 | $14.70 | $17.33 | 22,940 | — | — |
| 2016-08-04 | $14.50 | $17.09 | 119,780 | — | — |
| 2016-08-03 | $13.50 | $15.91 | 30,000 | — | — |
| 2016-08-02 | $13.10 | $15.44 | 27,260 | — | — |
| 2016-08-01 | $13.30 | $15.68 | 50,670 | — | — |
| 2016-07-29 | $12.60 | $14.85 | 6,020 | — | — |
| 2016-07-28 | $12.80 | $15.09 | 8,050 | — | — |
| 2016-07-27 | $12.90 | $15.21 | 12,010 | — | — |
| 2016-07-26 | $12.90 | $15.21 | 3,280 | — | — |
| 2016-07-25 | $13.30 | $15.68 | 7,290 | — | — |
| 2016-07-22 | $13.20 | $15.56 | 9,330 | — | — |
| 2016-07-21 | $12.90 | $15.21 | 4,830 | — | — |
| 2016-07-20 | $12.80 | $15.09 | 4,860 | — | — |
| 2016-07-19 | $12.70 | $14.97 | 27,250 | — | — |
| 2016-07-18 | $13.00 | $15.32 | 4,020 | — | — |
| 2016-07-15 | $12.90 | $15.21 | 5,690 | — | — |
| 2016-07-14 | $13.10 | $15.44 | 5,600 | — | — |
| 2016-07-13 | $13.50 | $15.91 | 2,830 | — | — |
| 2016-07-12 | $13.50 | $15.91 | 3,580 | — | — |
| 2016-07-11 | $13.50 | $15.91 | 5,840 | — | — |
| 2016-07-08 | $12.70 | $14.97 | 19,640 | — | — |
| 2016-07-07 | $12.90 | $15.21 | 2,310 | — | — |
| 2016-07-06 | $13.00 | $15.32 | 6,150 | — | — |
| 2016-07-05 | $12.80 | $15.09 | 10,330 | — | — |
| 2016-07-01 | $12.70 | $14.97 | 3,910 | — | — |
| 2016-06-30 | $12.60 | $14.85 | 9,690 | — | — |
| 2016-06-29 | $12.90 | $15.21 | 3,160 | — | — |
| 2016-06-28 | $12.60 | $14.85 | 7,860 | — | — |
| 2016-06-27 | $12.60 | $14.85 | 16,970 | — | — |
| 2016-06-24 | $13.30 | $15.68 | 13,570 | — | — |
| 2016-06-23 | $13.30 | $15.68 | 4,170 | — | — |
| 2016-06-22 | $13.50 | $15.91 | 5,330 | — | — |
| 2016-06-21 | $13.30 | $15.68 | 3,950 | — | — |
| 2016-06-20 | $13.50 | $15.91 | 4,330 | — | — |
| 2016-06-17 | $13.70 | $16.15 | 4,180 | — | — |
| 2016-06-16 | $14.00 | $16.50 | 6,040 | — | — |
| 2016-06-15 | $13.70 | $16.15 | 11,790 | — | — |
| 2016-06-14 | $13.40 | $15.80 | 8,650 | — | — |
| 2016-06-13 | $12.90 | $15.21 | 16,720 | — | — |
| 2016-06-10 | $13.70 | $16.15 | 6,280 | — | — |
| 2016-06-09 | $13.90 | $16.39 | 6,610 | — | — |
| 2016-06-08 | $14.40 | $16.98 | 23,440 | — | — |
| 2016-06-07 | $14.90 | $17.56 | 20,530 | — | — |
| 2016-06-06 | $14.20 | $16.74 | 7,350 | — | — |
| 2016-06-03 | $13.80 | $16.27 | 2,270 | — | — |
| 2016-06-02 | $13.40 | $15.80 | 4,000 | — | — |
| 2016-06-01 | $13.40 | $15.80 | 5,400 | — | — |
| 2016-05-31 | $13.40 | $15.80 | 5,190 | — | — |
| 2016-05-27 | $13.70 | $16.15 | 8,000 | — | — |
| 2016-05-26 | $13.40 | $15.80 | 16,350 | — | — |
| 2016-05-25 | $13.20 | $15.56 | 9,810 | — | — |
| 2016-05-24 | $12.90 | $15.21 | 8,500 | — | — |
| 2016-05-23 | $12.70 | $14.97 | 5,560 | — | — |
| 2016-05-20 | $12.50 | $14.74 | 8,750 | — | — |
| 2016-05-19 | $12.80 | $15.09 | 15,370 | — | — |
| 2016-05-18 | $13.40 | $15.80 | 2,840 | — | — |
| 2016-05-17 | $13.60 | $16.03 | 6,910 | — | — |
| 2016-05-16 | $13.10 | $15.44 | 13,070 | — | — |
| 2016-05-13 | $13.70 | $16.15 | 3,100 | — | — |
| 2016-05-12 | $13.50 | $15.91 | 14,680 | — | — |
| 2016-05-11 | $12.90 | $15.21 | 4,220 | — | — |
| 2016-05-10 | $12.60 | $14.85 | 3,080 | — | — |
| 2016-05-09 | $12.50 | $14.74 | 4,730 | — | — |
| 2016-05-06 | $12.70 | $14.97 | 6,030 | — | — |
| 2016-05-05 | $12.60 | $14.85 | 15,040 | — | — |
| 2016-05-04 | $12.90 | $15.21 | 11,480 | — | — |
| 2016-05-03 | $12.60 | $14.85 | 11,950 | — | — |
| 2016-05-02 | $12.60 | $14.85 | 13,250 | — | — |
| 2016-04-29 | $12.80 | $15.09 | 26,930 | — | — |
| 2016-04-28 | $13.30 | $15.68 | 48,790 | — | — |
| 2016-04-27 | $14.60 | $17.21 | 11,800 | — | — |
| 2016-04-26 | $14.80 | $17.45 | 12,300 | — | — |
| 2016-04-25 | $15.00 | $17.68 | 24,230 | — | — |
| 2016-04-22 | $14.90 | $17.56 | 7,900 | — | — |
| 2016-04-21 | $15.00 | $17.68 | 26,150 | — | — |
| 2016-04-20 | $14.10 | $16.62 | 14,670 | — | — |
| 2016-04-19 | $13.60 | $16.03 | 11,140 | — | — |
| 2016-04-18 | $13.70 | $16.15 | 28,710 | — | — |
| 2016-04-15 | $14.00 | $16.50 | 7,630 | — | — |
| 2016-04-14 | $14.40 | $16.98 | 22,670 | — | — |
| 2016-04-13 | $14.00 | $16.50 | 46,740 | — | — |
| 2016-04-12 | $13.50 | $15.91 | 18,190 | — | — |
| 2016-04-11 | $13.50 | $15.91 | 31,750 | — | — |
| 2016-04-08 | $13.50 | $15.91 | 25,500 | — | — |
| 2016-04-07 | $13.00 | $15.32 | 81,500 | — | — |
| 2016-04-06 | $14.10 | $16.62 | 212,060 | — | — |
| 2016-04-05 | $17.20 | $20.28 | 14,700 | — | — |
| 2016-04-04 | $18.20 | $21.45 | 14,790 | — | — |
| 2016-04-01 | $19.00 | $22.40 | 7,800 | — | — |
| 2016-03-31 | $18.70 | $22.04 | 18,530 | — | — |
| 2016-03-30 | $19.80 | $23.34 | 17,470 | — | — |
| 2016-03-29 | $19.90 | $23.46 | 5,770 | — | — |
| 2016-03-28 | $19.80 | $23.34 | 14,750 | — | — |
| 2016-03-24 | $19.90 | $23.46 | 16,030 | — | — |
| 2016-03-23 | $20.20 | $23.81 | 6,940 | — | — |
| 2016-03-22 | $20.60 | $24.28 | 11,150 | — | — |
| 2016-03-21 | $21.30 | $25.11 | 10,110 | — | — |
| 2016-03-18 | $21.10 | $24.87 | 8,880 | — | — |
| 2016-03-17 | $21.10 | $24.87 | 13,510 | — | — |
| 2016-03-16 | $22.40 | $26.41 | 14,040 | — | — |
| 2016-03-15 | $22.40 | $26.41 | 29,030 | — | — |
| 2016-03-14 | $25.30 | $29.82 | 14,760 | — | — |
| 2016-03-11 | $26.10 | $30.77 | 18,530 | — | — |
| 2016-03-10 | $26.50 | $31.24 | 40,610 | — | — |
| 2016-03-09 | $24.70 | $29.12 | 10,190 | — | — |
| 2016-03-08 | $23.80 | $28.06 | 21,940 | — | — |
| 2016-03-07 | $24.10 | $28.41 | 16,110 | — | — |
| 2016-03-04 | $23.20 | $27.35 | 48,510 | — | — |
| 2016-03-03 | $23.70 | $27.94 | 42,560 | — | — |
| 2016-03-02 | $22.60 | $26.64 | 46,130 | — | — |
| 2016-03-01 | $20.00 | $23.58 | 32,130 | — | — |
| 2016-02-29 | $19.30 | $22.75 | 9,310 | — | — |
| 2016-02-26 | $19.00 | $22.40 | 17,780 | — | — |
| 2016-02-25 | $19.50 | $22.99 | 28,620 | — | — |
| 2016-02-24 | $19.90 | $23.46 | 16,530 | — | — |
| 2016-02-23 | $19.10 | $22.52 | 28,600 | — | — |
| 2016-02-22 | $19.30 | $22.75 | 49,330 | — | — |
| 2016-02-19 | $18.90 | $22.28 | 48,720 | — | — |
| 2016-02-18 | $17.20 | $20.28 | 36,700 | — | — |
| 2016-02-17 | $16.30 | $19.21 | 15,600 | — | — |
| 2016-02-16 | $16.00 | $18.86 | 31,290 | — | — |
| 2016-02-12 | $15.60 | $18.39 | 13,910 | — | — |
| 2016-02-11 | $15.90 | $18.74 | 12,130 | — | — |
| 2016-02-10 | $15.40 | $18.15 | 24,690 | — | — |
| 2016-02-09 | $15.00 | $17.68 | 22,300 | — | — |
| 2016-02-08 | $15.70 | $18.51 | 18,720 | — | — |
| 2016-02-05 | $16.60 | $19.57 | 54,220 | — | — |
| 2016-02-04 | $15.30 | $18.04 | 28,830 | — | — |
| 2016-02-03 | $14.10 | $16.62 | 51,670 | — | — |
| 2016-02-02 | $13.30 | $15.68 | 217,150 | — | — |
| 2016-02-01 | $12.80 | $15.09 | 11,760 | — | — |
| 2016-01-29 | $12.90 | $15.21 | 23,560 | — | — |
| 2016-01-28 | $13.70 | $16.15 | 19,280 | — | — |
| 2016-01-27 | $13.20 | $15.56 | 6,360 | — | — |
| 2016-01-26 | $12.90 | $15.21 | 6,810 | — | — |
| 2016-01-25 | $12.90 | $15.21 | 3,620 | — | — |
| 2016-01-22 | $12.50 | $14.74 | 4,010 | — | — |
| 2016-01-21 | $12.70 | $14.97 | 4,180 | — | — |
| 2016-01-20 | $12.70 | $14.97 | 4,500 | — | — |
| 2016-01-19 | $12.50 | $14.74 | 16,880 | — | — |
| 2016-01-15 | $12.00 | $14.15 | 7,890 | — | — |
| 2016-01-14 | $12.10 | $14.26 | 11,160 | — | — |
| 2016-01-13 | $12.10 | $14.26 | 5,710 | — | — |
| 2016-01-12 | $12.30 | $14.50 | 3,380 | — | — |
| 2016-01-11 | $12.50 | $14.74 | 8,450 | — | — |
| 2016-01-08 | $12.40 | $14.62 | 9,390 | — | — |
| 2016-01-07 | $12.70 | $14.97 | 11,550 | — | — |
| 2016-01-06 | $13.60 | $16.03 | 16,280 | — | — |
| 2016-01-05 | $14.30 | $16.86 | 3,490 | — | — |
| 2016-01-04 | $14.50 | $17.09 | 7,740 | — | — |