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
- 2009-01-08 to 2026-08-27
- 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 |
|---|---|---|---|
| 2016-12-30 | $11.29 | $12.24 | 0 |
| 2016-12-29 | $11.29 | $12.24 | 0 |
| 2016-12-28 | $11.29 | $12.24 | 200 |
| 2016-12-27 | $11.35 | $12.31 | 0 |
| 2016-12-23 | $11.35 | $12.31 | 0 |
| 2016-12-22 | $11.35 | $12.31 | 0 |
| 2016-12-21 | $11.35 | $12.31 | 0 |
| 2016-12-20 | $11.35 | $12.21 | 100 |
| 2016-12-19 | $11.39 | $12.26 | 2,800 |
| 2016-12-16 | $11.39 | $12.26 | 1,600 |
| 2016-12-15 | $11.39 | $12.26 | 7,300 |
| 2016-12-14 | $11.39 | $12.26 | 0 |
| 2016-12-13 | $11.39 | $12.26 | 0 |
| 2016-12-12 | $11.39 | $12.26 | 0 |
| 2016-12-09 | $11.39 | $12.26 | 0 |
| 2016-12-08 | $11.39 | $12.26 | 500 |
| 2016-12-07 | $11.65 | $12.54 | 0 |
| 2016-12-06 | $11.65 | $12.54 | 2,000 |
| 2016-12-05 | $11.65 | $12.54 | 0 |
| 2016-12-02 | $11.65 | $12.54 | 0 |
| 2016-12-01 | $11.65 | $12.54 | 2,300 |
| 2016-11-30 | $11.59 | $12.47 | 2,700 |
| 2016-11-29 | $11.59 | $12.47 | 0 |
| 2016-11-28 | $11.59 | $12.47 | 0 |
| 2016-11-25 | $11.59 | $12.47 | 200 |
| 2016-11-23 | $11.23 | $12.09 | 400 |
| 2016-11-22 | $10.76 | $11.58 | 0 |
| 2016-11-21 | $10.76 | $11.58 | 0 |
| 2016-11-18 | $10.76 | $11.58 | 0 |
| 2016-11-17 | $10.76 | $11.58 | 200 |
| 2016-11-16 | $10.76 | $11.58 | 0 |
| 2016-11-15 | $10.76 | $11.58 | 5,100 |
| 2016-11-14 | $10.31 | $11.10 | 400 |
| 2016-11-11 | $10.35 | $11.14 | 18,000 |
| 2016-11-10 | $9.81 | $10.56 | 3,800 |
| 2016-11-09 | $9.81 | $10.56 | 9,500 |
| 2016-11-08 | $9.81 | $10.56 | 0 |
| 2016-11-07 | $9.81 | $10.56 | 15,200 |
| 2016-11-04 | $9.81 | $10.56 | 200 |
| 2016-11-03 | $10.27 | $11.05 | 28,300 |
| 2016-11-02 | $13.91 | $14.97 | 0 |
| 2016-11-01 | $13.91 | $14.97 | 0 |
| 2016-10-31 | $13.91 | $14.97 | 0 |
| 2016-10-28 | $13.91 | $14.97 | 0 |
| 2016-10-27 | $13.91 | $14.97 | 0 |
| 2016-10-26 | $13.91 | $14.97 | 0 |
| 2016-10-25 | $13.91 | $14.97 | 0 |
| 2016-10-24 | $13.91 | $14.97 | 0 |
| 2016-10-21 | $13.91 | $14.97 | 0 |
| 2016-10-20 | $13.91 | $14.97 | 0 |
| 2016-10-19 | $13.91 | $14.97 | 0 |
| 2016-10-18 | $13.91 | $14.97 | 0 |
| 2016-10-17 | $13.91 | $14.97 | 0 |
| 2016-10-14 | $13.91 | $14.97 | 0 |
| 2016-10-13 | $13.91 | $14.97 | 0 |
| 2016-10-12 | $13.91 | $14.97 | 0 |
| 2016-10-11 | $13.91 | $14.97 | 1,100 |
| 2016-10-10 | $13.91 | $14.97 | 0 |
| 2016-10-07 | $13.91 | $14.97 | 8,900 |
| 2016-10-06 | $13.81 | $14.86 | 4,000 |
| 2016-10-05 | $13.81 | $14.86 | 5,500 |
| 2016-10-04 | $13.81 | $14.86 | 0 |
| 2016-10-03 | $13.81 | $14.86 | 6,100 |
| 2016-09-30 | $14.50 | $15.60 | 0 |
| 2016-09-29 | $14.50 | $15.60 | 0 |
| 2016-09-28 | $14.50 | $15.60 | 0 |
| 2016-09-27 | $14.50 | $15.60 | 0 |
| 2016-09-26 | $14.50 | $15.60 | 0 |
| 2016-09-23 | $14.50 | $15.60 | 0 |
| 2016-09-22 | $14.50 | $15.60 | 0 |
| 2016-09-21 | $14.50 | $15.60 | 0 |
| 2016-09-20 | $14.50 | $15.51 | 0 |
| 2016-09-19 | $14.50 | $15.51 | 0 |
| 2016-09-16 | $14.50 | $15.51 | 0 |
| 2016-09-15 | $14.50 | $15.51 | 0 |
| 2016-09-14 | $14.50 | $15.51 | 0 |
| 2016-09-13 | $14.50 | $15.51 | 0 |
| 2016-09-12 | $14.50 | $15.51 | 0 |
| 2016-09-09 | $14.50 | $15.51 | 0 |
| 2016-09-08 | $14.50 | $15.51 | 0 |
| 2016-09-07 | $14.50 | $15.51 | 0 |
| 2016-09-06 | $14.50 | $15.51 | 0 |
| 2016-09-02 | $14.50 | $15.51 | 0 |
| 2016-09-01 | $14.50 | $15.51 | 0 |
| 2016-08-31 | $14.50 | $15.51 | 0 |
| 2016-08-30 | $14.50 | $15.51 | 0 |
| 2016-08-29 | $14.50 | $15.51 | 0 |
| 2016-08-26 | $14.50 | $15.51 | 0 |
| 2016-08-25 | $14.50 | $15.51 | 0 |
| 2016-08-24 | $14.50 | $15.51 | 0 |
| 2016-08-23 | $14.50 | $15.51 | 0 |
| 2016-08-22 | $14.50 | $15.51 | 0 |
| 2016-08-19 | $14.50 | $15.51 | 0 |
| 2016-08-18 | $14.50 | $15.51 | 0 |
| 2016-08-17 | $14.50 | $15.51 | 0 |
| 2016-08-16 | $14.50 | $15.51 | 0 |
| 2016-08-15 | $14.50 | $15.51 | 500 |
| 2016-08-12 | $13.80 | $14.76 | 0 |
| 2016-08-11 | $13.80 | $14.76 | 0 |
| 2016-08-10 | $13.80 | $14.76 | 200 |
| 2016-08-09 | $14.31 | $15.31 | 4,600 |
| 2016-08-08 | $14.03 | $15.01 | 0 |
| 2016-08-05 | $14.03 | $15.01 | 29,900 |
| 2016-08-04 | $14.00 | $14.98 | 300 |
| 2016-08-03 | $13.46 | $14.40 | 0 |
| 2016-08-02 | $13.46 | $14.40 | 0 |
| 2016-08-01 | $13.46 | $14.40 | 0 |
| 2016-07-29 | $13.46 | $14.40 | 0 |
| 2016-07-28 | $13.46 | $14.40 | 0 |
| 2016-07-27 | $13.46 | $14.40 | 0 |
| 2016-07-26 | $13.46 | $14.40 | 0 |
| 2016-07-25 | $13.46 | $14.40 | 0 |
| 2016-07-22 | $13.46 | $14.40 | 0 |
| 2016-07-21 | $13.46 | $14.40 | 0 |
| 2016-07-20 | $13.46 | $14.40 | 0 |
| 2016-07-19 | $13.46 | $14.40 | 0 |
| 2016-07-18 | $13.46 | $14.40 | 0 |
| 2016-07-15 | $13.46 | $14.40 | 0 |
| 2016-07-14 | $13.46 | $14.40 | 0 |
| 2016-07-13 | $13.46 | $14.40 | 0 |
| 2016-07-12 | $13.46 | $14.40 | 0 |
| 2016-07-11 | $13.46 | $14.40 | 0 |
| 2016-07-08 | $13.46 | $14.40 | 0 |
| 2016-07-07 | $13.46 | $14.40 | 0 |
| 2016-07-06 | $13.46 | $14.40 | 0 |
| 2016-07-05 | $13.46 | $14.40 | 0 |
| 2016-07-01 | $13.46 | $14.40 | 0 |
| 2016-06-30 | $13.46 | $14.40 | 0 |
| 2016-06-29 | $13.46 | $14.40 | 0 |
| 2016-06-28 | $13.46 | $14.40 | 0 |
| 2016-06-27 | $13.46 | $14.40 | 0 |
| 2016-06-24 | $13.46 | $14.40 | 400 |
| 2016-06-23 | $13.68 | $14.63 | 0 |
| 2016-06-22 | $13.68 | $14.63 | 0 |
| 2016-06-21 | $13.68 | $14.54 | 0 |
| 2016-06-20 | $13.68 | $14.54 | 0 |
| 2016-06-17 | $13.68 | $14.54 | 0 |
| 2016-06-16 | $13.68 | $14.54 | 0 |
| 2016-06-15 | $13.68 | $14.54 | 0 |
| 2016-06-14 | $13.68 | $14.54 | 0 |
| 2016-06-13 | $13.68 | $14.54 | 0 |
| 2016-06-10 | $13.68 | $14.54 | 0 |
| 2016-06-09 | $13.68 | $14.54 | 0 |
| 2016-06-08 | $13.68 | $14.54 | 1,300 |
| 2016-06-07 | $13.17 | $14.00 | 0 |
| 2016-06-06 | $13.17 | $14.00 | 0 |
| 2016-06-03 | $13.17 | $14.00 | 0 |
| 2016-06-02 | $13.17 | $14.00 | 0 |
| 2016-06-01 | $13.17 | $14.00 | 0 |
| 2016-05-31 | $13.17 | $14.00 | 0 |
| 2016-05-27 | $13.17 | $14.00 | 0 |
| 2016-05-26 | $13.17 | $14.00 | 0 |
| 2016-05-25 | $13.17 | $14.00 | 100 |
| 2016-05-24 | $13.40 | $14.24 | 0 |
| 2016-05-23 | $13.40 | $14.24 | 0 |
| 2016-05-20 | $13.40 | $14.24 | 0 |
| 2016-05-19 | $13.40 | $14.24 | 0 |
| 2016-05-18 | $13.40 | $14.24 | 0 |
| 2016-05-17 | $13.40 | $14.24 | 0 |
| 2016-05-16 | $13.40 | $14.24 | 0 |
| 2016-05-13 | $13.40 | $14.24 | 0 |
| 2016-05-12 | $13.40 | $14.24 | 0 |
| 2016-05-11 | $13.40 | $14.24 | 0 |
| 2016-05-10 | $13.40 | $14.24 | 0 |
| 2016-05-09 | $13.40 | $14.24 | 0 |
| 2016-05-06 | $13.40 | $14.24 | 0 |
| 2016-05-05 | $13.40 | $14.24 | 0 |
| 2016-05-04 | $13.40 | $14.24 | 0 |
| 2016-05-03 | $13.40 | $14.24 | 0 |
| 2016-05-02 | $13.40 | $14.24 | 0 |
| 2016-04-29 | $13.40 | $14.24 | 0 |
| 2016-04-28 | $13.40 | $14.24 | 100 |
| 2016-04-27 | $13.39 | $14.23 | 100 |
| 2016-04-26 | $13.59 | $14.44 | 0 |
| 2016-04-25 | $13.59 | $14.44 | 0 |
| 2016-04-22 | $13.59 | $14.44 | 200 |
| 2016-04-21 | $13.07 | $13.89 | 0 |
| 2016-04-20 | $13.07 | $13.89 | 0 |
| 2016-04-19 | $13.07 | $13.89 | 0 |
| 2016-04-18 | $13.07 | $13.89 | 1,000 |
| 2016-04-15 | $13.00 | $13.82 | 2,500 |
| 2016-04-14 | $13.45 | $14.29 | 0 |
| 2016-04-13 | $13.45 | $14.29 | 200 |
| 2016-04-12 | $11.94 | $12.69 | 0 |
| 2016-04-11 | $11.94 | $12.69 | 0 |
| 2016-04-08 | $11.94 | $12.69 | 0 |
| 2016-04-07 | $11.94 | $12.69 | 0 |
| 2016-04-06 | $11.94 | $12.69 | 0 |
| 2016-04-05 | $11.94 | $12.69 | 0 |
| 2016-04-04 | $11.94 | $12.69 | 0 |
| 2016-04-01 | $11.94 | $12.69 | 0 |
| 2016-03-31 | $11.94 | $12.69 | 0 |
| 2016-03-30 | $11.94 | $12.69 | 0 |
| 2016-03-29 | $11.94 | $12.69 | 0 |
| 2016-03-28 | $11.94 | $12.69 | 4,000 |
| 2016-03-24 | $12.38 | $13.16 | 0 |
| 2016-03-23 | $12.38 | $13.16 | 0 |
| 2016-03-22 | $12.38 | $13.16 | 0 |
| 2016-03-21 | $12.38 | $13.16 | 0 |
| 2016-03-18 | $12.38 | $13.16 | 500 |
| 2016-03-17 | $12.15 | $12.82 | 0 |
| 2016-03-16 | $12.15 | $12.82 | 200 |
| 2016-03-15 | $11.97 | $12.63 | 1,000 |
| 2016-03-14 | $11.35 | $11.97 | 0 |
| 2016-03-11 | $11.35 | $11.97 | 0 |
| 2016-03-10 | $11.35 | $11.97 | 0 |
| 2016-03-09 | $11.35 | $11.97 | 0 |
| 2016-03-08 | $11.35 | $11.97 | 0 |
| 2016-03-07 | $11.35 | $11.97 | 0 |
| 2016-03-04 | $11.35 | $11.97 | 0 |
| 2016-03-03 | $11.35 | $11.97 | 0 |
| 2016-03-02 | $11.35 | $11.97 | 28,100 |
| 2016-03-01 | $10.66 | $11.25 | 7,300 |
| 2016-02-29 | $9.96 | $10.51 | 0 |
| 2016-02-26 | $9.96 | $10.51 | 0 |
| 2016-02-25 | $9.96 | $10.51 | 0 |
| 2016-02-24 | $9.96 | $10.51 | 0 |
| 2016-02-23 | $9.96 | $10.51 | 0 |
| 2016-02-22 | $9.96 | $10.51 | 0 |
| 2016-02-19 | $9.96 | $10.51 | 0 |
| 2016-02-18 | $9.96 | $10.51 | 0 |
| 2016-02-17 | $9.96 | $10.51 | 0 |
| 2016-02-16 | $9.96 | $10.51 | 0 |
| 2016-02-12 | $9.96 | $10.51 | 0 |
| 2016-02-11 | $9.96 | $10.51 | 0 |
| 2016-02-10 | $9.96 | $10.51 | 0 |
| 2016-02-09 | $9.96 | $10.51 | 0 |
| 2016-02-08 | $9.96 | $10.51 | 300 |
| 2016-02-05 | $10.30 | $10.87 | 0 |
| 2016-02-04 | $10.30 | $10.87 | 0 |
| 2016-02-03 | $10.30 | $10.87 | 0 |
| 2016-02-02 | $10.30 | $10.87 | 0 |
| 2016-02-01 | $10.30 | $10.87 | 200 |
| 2016-01-29 | $10.19 | $10.75 | 100 |
| 2016-01-28 | $9.99 | $10.54 | 100 |
| 2016-01-27 | $9.74 | $10.27 | 0 |
| 2016-01-26 | $9.74 | $10.27 | 0 |
| 2016-01-25 | $9.74 | $10.27 | 100 |
| 2016-01-22 | $9.78 | $10.32 | 100 |
| 2016-01-21 | $9.13 | $9.63 | 0 |
| 2016-01-20 | $9.13 | $9.63 | 0 |
| 2016-01-19 | $9.13 | $9.63 | 100 |
| 2016-01-15 | $9.86 | $10.40 | 0 |
| 2016-01-14 | $9.86 | $10.40 | 0 |
| 2016-01-13 | $9.86 | $10.40 | 100 |
| 2016-01-12 | $9.80 | $10.34 | 100 |
| 2016-01-11 | $10.07 | $10.62 | 0 |
| 2016-01-08 | $10.07 | $10.62 | 100 |
| 2016-01-07 | $10.63 | $11.21 | 100 |
| 2016-01-06 | $10.64 | $11.22 | 0 |
| 2016-01-05 | $10.64 | $11.22 | 0 |
| 2016-01-04 | $10.64 | $11.22 | 300 |