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
- 1994-04-05 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 | $11.25 | $12.64 | 63,700 | — | — |
| 2016-12-29 | $11.25 | $12.64 | 1,400 | — | — |
| 2016-12-28 | $11.69 | $13.13 | 18,700 | — | — |
| 2016-12-27 | $10.97 | $12.32 | 0 | — | — |
| 2016-12-23 | $10.97 | $12.32 | 400 | — | — |
| 2016-12-22 | $11.37 | $12.77 | 2,300 | — | — |
| 2016-12-21 | $11.15 | $12.53 | 1,500 | — | — |
| 2016-12-20 | $11.20 | $12.58 | 900 | — | — |
| 2016-12-19 | $10.95 | $12.30 | 0 | — | — |
| 2016-12-16 | $10.95 | $12.30 | 5,100 | — | — |
| 2016-12-15 | $11.15 | $12.53 | 200 | — | — |
| 2016-12-14 | $11.40 | $12.81 | 0 | — | — |
| 2016-12-13 | $11.40 | $12.81 | 1,100 | — | — |
| 2016-12-12 | $11.16 | $12.54 | 0 | — | — |
| 2016-12-09 | $11.16 | $12.54 | 0 | — | — |
| 2016-12-08 | $11.16 | $12.54 | 1,900 | — | — |
| 2016-12-07 | $11.34 | $12.74 | 2,100 | — | — |
| 2016-12-06 | $11.03 | $12.39 | 2,600 | — | — |
| 2016-12-05 | $11.50 | $12.92 | 400 | — | — |
| 2016-12-02 | $11.90 | $13.37 | 900 | — | — |
| 2016-12-01 | $10.82 | $12.16 | 1,100 | — | — |
| 2016-11-30 | $10.82 | $12.16 | 1,000 | — | — |
| 2016-11-29 | $11.22 | $12.61 | 0 | — | — |
| 2016-11-28 | $11.22 | $12.61 | 400 | — | — |
| 2016-11-25 | $12.00 | $13.48 | 3,900 | — | — |
| 2016-11-23 | $11.01 | $12.37 | 0 | — | — |
| 2016-11-22 | $11.01 | $12.37 | 300 | — | — |
| 2016-11-21 | $11.20 | $12.58 | 5,800 | — | — |
| 2016-11-18 | $10.82 | $12.16 | 0 | — | — |
| 2016-11-17 | $10.82 | $12.16 | 0 | — | — |
| 2016-11-16 | $10.82 | $12.16 | 100 | — | — |
| 2016-11-15 | $10.99 | $12.35 | 0 | — | — |
| 2016-11-14 | $10.99 | $12.35 | 0 | — | — |
| 2016-11-11 | $10.99 | $12.35 | 0 | — | — |
| 2016-11-10 | $10.99 | $12.35 | 500 | — | — |
| 2016-11-09 | $11.00 | $12.36 | 100 | — | — |
| 2016-11-08 | $10.72 | $12.04 | 5,800 | — | — |
| 2016-11-07 | $10.63 | $11.94 | 1,200 | — | — |
| 2016-11-04 | $10.78 | $12.11 | 500 | — | — |
| 2016-11-03 | $10.80 | $12.13 | 0 | — | — |
| 2016-11-02 | $10.80 | $12.13 | 0 | — | — |
| 2016-11-01 | $10.80 | $12.13 | 0 | — | — |
| 2016-10-31 | $10.80 | $12.13 | 700 | — | — |
| 2016-10-28 | $10.62 | $11.93 | 200 | — | — |
| 2016-10-27 | $10.80 | $12.13 | 0 | — | — |
| 2016-10-26 | $10.80 | $12.13 | 300 | — | — |
| 2016-10-25 | $10.79 | $12.12 | 100 | — | — |
| 2016-10-24 | $10.88 | $12.22 | 1,300 | — | — |
| 2016-10-21 | $10.76 | $12.09 | 0 | — | — |
| 2016-10-20 | $10.76 | $12.09 | 400 | — | — |
| 2016-10-19 | $10.98 | $12.34 | 0 | — | — |
| 2016-10-18 | $10.98 | $12.34 | 600 | — | — |
| 2016-10-17 | $10.60 | $11.91 | 5,200 | — | — |
| 2016-10-14 | $10.58 | $11.89 | 0 | — | — |
| 2016-10-13 | $10.58 | $11.89 | 0 | — | — |
| 2016-10-12 | $10.58 | $11.89 | 0 | — | — |
| 2016-10-11 | $10.58 | $11.89 | 500 | — | — |
| 2016-10-10 | $10.56 | $11.86 | 300 | — | — |
| 2016-10-07 | $10.73 | $12.05 | 0 | — | — |
| 2016-10-06 | $10.73 | $12.05 | 200 | — | — |
| 2016-10-05 | $10.56 | $11.86 | 0 | — | — |
| 2016-10-04 | $10.56 | $11.86 | 500 | — | — |
| 2016-10-03 | $10.75 | $12.08 | 0 | — | — |
| 2016-09-30 | $10.75 | $12.08 | 0 | — | — |
| 2016-09-29 | $10.75 | $12.08 | 0 | — | — |
| 2016-09-28 | $10.75 | $12.08 | 0 | — | — |
| 2016-09-27 | $10.75 | $12.08 | 300 | — | — |
| 2016-09-26 | $10.76 | $12.09 | 0 | — | — |
| 2016-09-23 | $10.76 | $12.09 | 200 | — | — |
| 2016-09-22 | $10.83 | $12.17 | 400 | — | — |
| 2016-09-21 | $10.75 | $12.08 | 500 | — | — |
| 2016-09-20 | $10.66 | $11.98 | 0 | — | — |
| 2016-09-19 | $10.66 | $11.98 | 5,100 | — | — |
| 2016-09-16 | $10.54 | $11.84 | 400 | — | — |
| 2016-09-15 | $10.51 | $11.81 | 3,300 | — | — |
| 2016-09-14 | $10.75 | $12.08 | 2,800 | — | — |
| 2016-09-13 | $10.45 | $11.74 | 4,200 | — | — |
| 2016-09-12 | $10.75 | $12.08 | 0 | — | — |
| 2016-09-09 | $10.75 | $12.08 | 1,400 | — | — |
| 2016-09-08 | $10.80 | $12.13 | 2,600 | — | — |
| 2016-09-07 | $11.10 | $12.47 | 300 | — | — |
| 2016-09-06 | $11.50 | $12.92 | 700 | — | — |
| 2016-09-02 | $11.00 | $12.36 | 0 | — | — |
| 2016-09-01 | $11.00 | $12.36 | 0 | — | — |
| 2016-08-31 | $11.00 | $12.36 | 2,100 | — | — |
| 2016-08-30 | $11.05 | $12.41 | 700 | — | — |
| 2016-08-29 | $11.05 | $12.41 | 300 | — | — |
| 2016-08-26 | $11.12 | $12.49 | 500 | — | — |
| 2016-08-25 | $11.11 | $12.48 | 2,400 | — | — |
| 2016-08-24 | $11.07 | $12.44 | 200 | — | — |
| 2016-08-23 | $11.01 | $12.37 | 1,100 | — | — |
| 2016-08-22 | $11.79 | $13.25 | 300 | — | — |
| 2016-08-19 | $12.05 | $13.54 | 0 | — | — |
| 2016-08-18 | $12.05 | $13.54 | 0 | — | — |
| 2016-08-17 | $12.05 | $13.54 | 0 | — | — |
| 2016-08-16 | $12.05 | $13.54 | 0 | — | — |
| 2016-08-15 | $12.05 | $13.54 | 0 | — | — |
| 2016-08-12 | $12.05 | $13.54 | 0 | — | — |
| 2016-08-11 | $12.05 | $13.54 | 0 | — | — |
| 2016-08-10 | $12.05 | $13.54 | 2,200 | — | — |
| 2016-08-09 | $12.99 | $14.59 | 300 | — | — |
| 2016-08-08 | $13.03 | $14.64 | 0 | — | — |
| 2016-08-05 | $13.03 | $14.64 | 0 | — | — |
| 2016-08-04 | $13.03 | $14.64 | 0 | — | — |
| 2016-08-03 | $13.03 | $14.64 | 4,100 | — | — |
| 2016-08-02 | $13.00 | $14.60 | 0 | — | — |
| 2016-08-01 | $13.00 | $14.60 | 500 | — | — |
| 2016-07-29 | $13.21 | $14.84 | 0 | — | — |
| 2016-07-28 | $13.21 | $14.84 | 0 | — | — |
| 2016-07-27 | $13.21 | $14.84 | 600 | — | — |
| 2016-07-26 | $13.05 | $14.66 | 2,700 | — | — |
| 2016-07-25 | $13.15 | $14.77 | 3,900 | — | — |
| 2016-07-22 | $13.20 | $14.83 | 1,100 | — | — |
| 2016-07-21 | $13.75 | $15.45 | 100 | — | — |
| 2016-07-20 | $13.95 | $15.67 | 900 | — | — |
| 2016-07-19 | $13.45 | $15.11 | 3,900 | — | — |
| 2016-07-18 | $12.60 | $14.16 | 2,100 | — | — |
| 2016-07-15 | $12.10 | $13.59 | 1,600 | — | — |
| 2016-07-14 | $12.55 | $14.10 | 7,700 | — | — |
| 2016-07-13 | $11.55 | $12.98 | 6,100 | — | — |
| 2016-07-12 | $11.28 | $12.67 | 5,200 | — | — |
| 2016-07-11 | $10.75 | $12.08 | 3,700 | — | — |
| 2016-07-08 | $10.61 | $11.92 | 3,200 | — | — |
| 2016-07-07 | $10.46 | $11.75 | 500 | — | — |
| 2016-07-06 | $10.60 | $11.91 | 3,700 | — | — |
| 2016-07-05 | $10.65 | $11.96 | 9,200 | — | — |
| 2016-07-01 | $11.24 | $12.63 | 2,000 | — | — |
| 2016-06-30 | $11.24 | $12.63 | 6,500 | — | — |
| 2016-06-29 | $11.36 | $12.76 | 0 | — | — |
| 2016-06-28 | $11.36 | $12.76 | 0 | — | — |
| 2016-06-27 | $11.36 | $12.76 | 0 | — | — |
| 2016-06-24 | $11.36 | $12.76 | 1,600 | — | — |
| 2016-06-23 | $10.60 | $11.91 | 1,100 | — | — |
| 2016-06-22 | $10.60 | $11.91 | 0 | — | — |
| 2016-06-21 | $10.60 | $11.91 | 300 | — | — |
| 2016-06-20 | $10.60 | $11.91 | 7,100 | — | — |
| 2016-06-17 | $10.64 | $11.95 | 1,900 | — | — |
| 2016-06-16 | $10.57 | $11.87 | 1,500 | — | — |
| 2016-06-15 | $10.87 | $12.21 | 600 | — | — |
| 2016-06-14 | $11.05 | $12.41 | 300 | — | — |
| 2016-06-13 | $10.65 | $11.96 | 10,600 | — | — |
| 2016-06-10 | $11.01 | $12.37 | 0 | — | — |
| 2016-06-09 | $11.01 | $12.37 | 300 | — | — |
| 2016-06-08 | $10.76 | $12.09 | 0 | — | — |
| 2016-06-07 | $10.76 | $12.09 | 0 | — | — |
| 2016-06-06 | $10.76 | $12.09 | 8,900 | — | — |
| 2016-06-03 | $10.74 | $12.07 | 2,200 | — | — |
| 2016-06-02 | $10.95 | $12.30 | 1,900 | — | — |
| 2016-06-01 | $10.81 | $12.14 | 0 | — | — |
| 2016-05-31 | $10.81 | $12.14 | 300 | — | — |
| 2016-05-27 | $10.75 | $12.08 | 0 | — | — |
| 2016-05-26 | $10.75 | $12.08 | 3,400 | — | — |
| 2016-05-25 | $10.83 | $12.17 | 0 | — | — |
| 2016-05-24 | $10.83 | $12.17 | 0 | — | — |
| 2016-05-23 | $10.83 | $12.17 | 0 | — | — |
| 2016-05-20 | $10.83 | $12.17 | 1,400 | — | — |
| 2016-05-19 | $11.01 | $12.37 | 0 | — | — |
| 2016-05-18 | $11.01 | $12.37 | 0 | — | — |
| 2016-05-17 | $11.01 | $12.37 | 0 | — | — |
| 2016-05-16 | $11.01 | $12.37 | 1,700 | — | — |
| 2016-05-13 | $11.12 | $12.49 | 1,000 | — | — |
| 2016-05-12 | $10.96 | $12.31 | 5,300 | — | — |
| 2016-05-11 | $10.94 | $12.29 | 400 | — | — |
| 2016-05-10 | $11.01 | $12.37 | 2,500 | — | — |
| 2016-05-09 | $11.11 | $12.48 | 3,000 | — | — |
| 2016-05-06 | $11.21 | $12.59 | 1,300 | — | — |
| 2016-05-05 | $11.22 | $12.61 | 400 | — | — |
| 2016-05-04 | $11.25 | $12.64 | 0 | — | — |
| 2016-05-03 | $11.25 | $12.64 | 0 | — | — |
| 2016-05-02 | $11.25 | $12.64 | 2,000 | — | — |
| 2016-04-29 | $11.45 | $12.86 | 4,100 | — | — |
| 2016-04-28 | $10.75 | $12.08 | 2,500 | — | — |
| 2016-04-27 | $10.96 | $12.31 | 2,000 | — | — |
| 2016-04-26 | $11.05 | $12.41 | 200 | — | — |
| 2016-04-25 | $11.35 | $12.75 | 800 | — | — |
| 2016-04-22 | $11.40 | $12.81 | 3,000 | — | — |
| 2016-04-21 | $11.25 | $12.64 | 300 | — | — |
| 2016-04-20 | $11.25 | $12.64 | 0 | — | — |
| 2016-04-19 | $11.25 | $12.64 | 1,100 | — | — |
| 2016-04-18 | $11.26 | $12.65 | 2,500 | — | — |
| 2016-04-15 | $11.57 | $13.00 | 900 | — | — |
| 2016-04-14 | $11.59 | $13.02 | 2,000 | — | — |
| 2016-04-13 | $11.62 | $13.05 | 2,600 | — | — |
| 2016-04-12 | $11.50 | $12.92 | 3,000 | — | — |
| 2016-04-11 | $11.25 | $12.64 | 1,100 | — | — |
| 2016-04-08 | $11.05 | $12.41 | 1,100 | — | — |
| 2016-04-07 | $11.11 | $12.48 | 900 | — | — |
| 2016-04-06 | $11.25 | $12.64 | 1,700 | — | — |
| 2016-04-05 | $11.35 | $12.75 | 11,200 | — | — |
| 2016-04-04 | $11.47 | $12.89 | 3,800 | — | — |
| 2016-04-01 | $11.80 | $13.26 | 0 | — | — |
| 2016-03-31 | $11.80 | $13.26 | 0 | — | — |
| 2016-03-30 | $11.80 | $13.26 | 3,700 | — | — |
| 2016-03-29 | $11.75 | $13.20 | 1,100 | — | — |
| 2016-03-28 | $11.51 | $12.93 | 3,000 | — | — |
| 2016-03-24 | $11.91 | $13.38 | 100 | — | — |
| 2016-03-23 | $11.25 | $12.64 | 700 | — | — |
| 2016-03-22 | $12.33 | $13.85 | 100 | — | — |
| 2016-03-21 | $11.74 | $13.19 | 1,000 | — | — |
| 2016-03-18 | $11.70 | $13.14 | 1,000 | — | — |
| 2016-03-17 | $11.53 | $12.95 | 9,800 | — | — |
| 2016-03-16 | $11.80 | $13.26 | 21,300 | — | — |
| 2016-03-15 | $11.57 | $13.00 | 0 | — | — |
| 2016-03-14 | $11.57 | $13.00 | 0 | — | — |
| 2016-03-11 | $11.57 | $13.00 | 7,500 | — | — |
| 2016-03-10 | $11.40 | $12.81 | 0 | — | — |
| 2016-03-09 | $11.40 | $12.81 | 2,100 | — | — |
| 2016-03-08 | $11.30 | $12.70 | 600 | — | — |
| 2016-03-07 | $11.19 | $12.57 | 1,000 | — | — |
| 2016-03-04 | $11.78 | $13.23 | 0 | — | — |
| 2016-03-03 | $11.78 | $13.23 | 0 | — | — |
| 2016-03-02 | $11.78 | $13.23 | 300 | — | — |
| 2016-03-01 | $11.95 | $13.43 | 3,100 | — | — |
| 2016-02-29 | $11.95 | $13.43 | 2,000 | — | — |
| 2016-02-26 | $11.50 | $12.92 | 300 | — | — |
| 2016-02-25 | $11.50 | $12.92 | 3,600 | — | — |
| 2016-02-24 | $11.25 | $12.64 | 800 | — | — |
| 2016-02-23 | $11.25 | $12.64 | 26,500 | — | — |
| 2016-02-22 | $11.81 | $13.27 | 1,700 | — | — |
| 2016-02-19 | $11.58 | $13.01 | 17,600 | — | — |
| 2016-02-18 | $11.76 | $13.21 | 24,600 | — | — |
| 2016-02-17 | $11.66 | $13.10 | 500 | — | — |
| 2016-02-16 | $11.83 | $13.29 | 2,700 | — | — |
| 2016-02-12 | $11.65 | $13.09 | 600 | — | — |
| 2016-02-11 | $11.64 | $13.08 | 15,400 | — | — |
| 2016-02-10 | $11.35 | $12.75 | 500 | — | — |
| 2016-02-09 | $11.62 | $13.05 | 1,400 | — | — |
| 2016-02-08 | $11.12 | $12.49 | 23,300 | — | — |
| 2016-02-05 | $11.26 | $12.65 | 1,700 | — | — |
| 2016-02-04 | $11.40 | $12.81 | 34,600 | — | — |
| 2016-02-03 | $11.60 | $13.03 | 3,100 | — | — |
| 2016-02-02 | $11.90 | $13.37 | 25,000 | — | — |
| 2016-02-01 | $11.80 | $13.26 | 18,100 | — | — |
| 2016-01-29 | $11.37 | $12.77 | 16,800 | — | — |
| 2016-01-28 | $11.01 | $12.37 | 10,500 | — | — |
| 2016-01-27 | $11.69 | $13.13 | 9,000 | — | — |
| 2016-01-26 | $10.76 | $12.09 | 14,000 | — | — |
| 2016-01-25 | $10.60 | $11.91 | 13,000 | — | — |
| 2016-01-22 | $10.86 | $12.20 | 7,100 | — | — |
| 2016-01-21 | $10.65 | $11.96 | 4,400 | — | — |
| 2016-01-20 | $11.25 | $12.64 | 11,000 | — | — |
| 2016-01-19 | $11.35 | $12.75 | 26,100 | — | — |
| 2016-01-15 | $12.00 | $13.48 | 20,200 | — | — |
| 2016-01-14 | $11.50 | $12.92 | 5,200 | — | — |
| 2016-01-13 | $12.00 | $13.48 | 2,200 | — | — |
| 2016-01-12 | $11.25 | $12.64 | 7,900 | — | — |
| 2016-01-11 | $11.64 | $13.08 | 2,900 | — | — |
| 2016-01-08 | $10.69 | $12.01 | 5,400 | — | — |
| 2016-01-07 | $11.18 | $12.56 | 1,100 | — | — |
| 2016-01-06 | $11.50 | $12.92 | 3,500 | — | — |
| 2016-01-05 | $10.50 | $11.80 | 4,300 | — | — |
| 2016-01-04 | $11.19 | $12.57 | 0 | — | — |