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
- 2009-05-07 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 | $14.50 | $14.50 | 22,080 |
| 2016-12-29 | $15.50 | $15.50 | 34,840 |
| 2016-12-28 | $15.00 | $15.00 | 14,048 |
| 2016-12-27 | $16.00 | $16.00 | 7,724 |
| 2016-12-23 | $15.50 | $15.50 | 4,096 |
| 2016-12-22 | $15.50 | $15.50 | 4,484 |
| 2016-12-21 | $16.00 | $16.00 | 3,364 |
| 2016-12-20 | $16.25 | $16.25 | 25,268 |
| 2016-12-19 | $15.75 | $15.75 | 9,180 |
| 2016-12-16 | $16.00 | $16.00 | 31,984 |
| 2016-12-15 | $15.00 | $15.00 | 35,000 |
| 2016-12-14 | $16.75 | $16.75 | 15,832 |
| 2016-12-13 | $17.50 | $17.50 | 11,512 |
| 2016-12-12 | $17.75 | $17.75 | 7,928 |
| 2016-12-09 | $17.75 | $17.75 | 30,636 |
| 2016-12-08 | $19.75 | $19.75 | 16,988 |
| 2016-12-07 | $20.50 | $20.50 | 25,448 |
| 2016-12-06 | $18.75 | $18.75 | 39,264 |
| 2016-12-05 | $18.50 | $18.50 | 20,808 |
| 2016-12-02 | $17.75 | $17.75 | 18,536 |
| 2016-12-01 | $17.50 | $17.50 | 9,176 |
| 2016-11-30 | $17.25 | $17.25 | 5,828 |
| 2016-11-29 | $17.75 | $17.75 | 8,064 |
| 2016-11-28 | $17.50 | $17.50 | 6,052 |
| 2016-11-25 | $18.25 | $18.25 | 2,528 |
| 2016-11-23 | $17.25 | $17.25 | 11,352 |
| 2016-11-22 | $18.00 | $18.00 | 13,560 |
| 2016-11-21 | $18.00 | $18.00 | 6,532 |
| 2016-11-18 | $17.25 | $17.25 | 18,284 |
| 2016-11-17 | $17.00 | $17.00 | 16,396 |
| 2016-11-16 | $17.00 | $17.00 | 12,992 |
| 2016-11-15 | $18.00 | $18.00 | 23,276 |
| 2016-11-14 | $18.00 | $18.00 | 36,212 |
| 2016-11-11 | $17.00 | $17.00 | 36,976 |
| 2016-11-10 | $17.50 | $17.50 | 31,436 |
| 2016-11-09 | $18.75 | $18.75 | 33,404 |
| 2016-11-08 | $18.25 | $18.25 | 14,040 |
| 2016-11-07 | $18.00 | $18.00 | 16,080 |
| 2016-11-04 | $17.25 | $17.25 | 5,548 |
| 2016-11-03 | $17.50 | $17.50 | 13,896 |
| 2016-11-02 | $18.00 | $18.00 | 34,532 |
| 2016-11-01 | $17.00 | $17.00 | 18,372 |
| 2016-10-31 | $15.50 | $15.50 | 11,060 |
| 2016-10-28 | $15.75 | $15.75 | 8,372 |
| 2016-10-27 | $15.25 | $15.25 | 13,108 |
| 2016-10-26 | $16.00 | $16.00 | 6,424 |
| 2016-10-25 | $17.00 | $17.00 | 19,948 |
| 2016-10-24 | $16.50 | $16.50 | 15,452 |
| 2016-10-21 | $17.00 | $17.00 | 4,288 |
| 2016-10-20 | $17.00 | $17.00 | 6,652 |
| 2016-10-19 | $17.00 | $17.00 | 18,604 |
| 2016-10-18 | $17.75 | $17.75 | 48,960 |
| 2016-10-17 | $15.25 | $15.25 | 14,976 |
| 2016-10-14 | $15.50 | $15.50 | 3,320 |
| 2016-10-13 | $15.50 | $15.50 | 6,568 |
| 2016-10-12 | $15.25 | $15.25 | 8,508 |
| 2016-10-11 | $15.75 | $15.75 | 10,544 |
| 2016-10-10 | $16.00 | $16.00 | 21,104 |
| 2016-10-07 | $15.00 | $15.00 | 17,044 |
| 2016-10-06 | $15.00 | $15.00 | 32,644 |
| 2016-10-05 | $16.50 | $16.50 | 42,244 |
| 2016-10-04 | $17.00 | $17.00 | 30,656 |
| 2016-10-03 | $18.25 | $18.25 | 9,400 |
| 2016-09-30 | $19.00 | $19.00 | 9,168 |
| 2016-09-29 | $19.00 | $19.00 | 5,592 |
| 2016-09-28 | $18.75 | $18.75 | 6,992 |
| 2016-09-27 | $18.75 | $18.75 | 7,732 |
| 2016-09-26 | $18.75 | $18.75 | 10,564 |
| 2016-09-23 | $19.25 | $19.25 | 13,988 |
| 2016-09-22 | $20.25 | $20.25 | 28,040 |
| 2016-09-21 | $21.25 | $21.25 | 27,096 |
| 2016-09-20 | $20.25 | $20.25 | 4,492 |
| 2016-09-19 | $21.00 | $21.00 | 23,048 |
| 2016-09-16 | $20.00 | $20.00 | 15,748 |
| 2016-09-15 | $20.00 | $20.00 | 10,608 |
| 2016-09-14 | $18.75 | $18.75 | 10,004 |
| 2016-09-13 | $19.75 | $19.75 | 13,328 |
| 2016-09-12 | $20.25 | $20.25 | 9,680 |
| 2016-09-09 | $20.25 | $20.25 | 15,048 |
| 2016-09-08 | $20.75 | $20.75 | 14,088 |
| 2016-09-07 | $21.25 | $21.25 | 16,176 |
| 2016-09-06 | $21.75 | $21.75 | 41,932 |
| 2016-09-02 | $21.00 | $21.00 | 28,056 |
| 2016-09-01 | $19.50 | $19.50 | 12,120 |
| 2016-08-31 | $18.25 | $18.25 | 31,472 |
| 2016-08-30 | $19.75 | $19.75 | 19,852 |
| 2016-08-29 | $21.00 | $21.00 | 13,288 |
| 2016-08-26 | $21.25 | $21.25 | 40,204 |
| 2016-08-25 | $20.75 | $20.75 | 53,672 |
| 2016-08-24 | $17.25 | $17.25 | 31,672 |
| 2016-08-23 | $18.00 | $18.00 | 12,968 |
| 2016-08-22 | $18.00 | $18.00 | 23,864 |
| 2016-08-19 | $19.00 | $19.00 | 8,572 |
| 2016-08-18 | $19.75 | $19.75 | 16,140 |
| 2016-08-17 | $19.25 | $19.25 | 41,140 |
| 2016-08-16 | $20.75 | $20.75 | 11,304 |
| 2016-08-15 | $20.75 | $20.75 | 29,784 |
| 2016-08-12 | $21.25 | $21.25 | 58,864 |
| 2016-08-11 | $21.75 | $21.75 | 49,596 |
| 2016-08-10 | $22.75 | $22.75 | 23,372 |
| 2016-08-09 | $22.75 | $22.75 | 19,656 |
| 2016-08-08 | $22.75 | $22.75 | 28,344 |
| 2016-08-05 | $23.25 | $23.25 | 36,764 |
| 2016-08-04 | $25.25 | $25.25 | 15,792 |
| 2016-08-03 | $25.50 | $25.50 | 28,040 |
| 2016-08-02 | $26.00 | $26.00 | 57,920 |
| 2016-08-01 | $25.50 | $25.50 | 32,620 |
| 2016-07-29 | $25.50 | $25.50 | 30,280 |
| 2016-07-28 | $25.25 | $25.25 | 36,012 |
| 2016-07-27 | $24.50 | $24.50 | 65,400 |
| 2016-07-26 | $22.25 | $22.25 | 24,880 |
| 2016-07-25 | $22.25 | $22.25 | 43,092 |
| 2016-07-22 | $24.25 | $24.25 | 28,780 |
| 2016-07-21 | $26.00 | $26.00 | 50,980 |
| 2016-07-20 | $23.25 | $23.25 | 73,232 |
| 2016-07-19 | $26.75 | $26.75 | 157,796 |
| 2016-07-18 | $24.00 | $24.00 | 69,284 |
| 2016-07-15 | $22.25 | $22.25 | 93,968 |
| 2016-07-14 | $20.75 | $20.75 | 15,840 |
| 2016-07-13 | $20.50 | $20.50 | 25,188 |
| 2016-07-12 | $19.50 | $19.50 | 26,500 |
| 2016-07-11 | $20.00 | $20.00 | 35,636 |
| 2016-07-08 | $21.00 | $21.00 | 36,360 |
| 2016-07-07 | $19.00 | $19.00 | 30,068 |
| 2016-07-06 | $21.25 | $21.25 | 54,256 |
| 2016-07-05 | $21.25 | $21.25 | 82,440 |
| 2016-07-01 | $22.00 | $22.00 | 158,912 |
| 2016-06-30 | $16.25 | $16.25 | 44,396 |
| 2016-06-29 | $14.00 | $14.00 | 25,280 |
| 2016-06-28 | $13.75 | $13.75 | 15,732 |
| 2016-06-27 | $13.50 | $13.50 | 22,596 |
| 2016-06-24 | $13.75 | $13.75 | 68,956 |
| 2016-06-23 | $13.00 | $13.00 | 9,856 |
| 2016-06-22 | $13.75 | $13.75 | 14,288 |
| 2016-06-21 | $13.00 | $13.00 | 16,480 |
| 2016-06-20 | $13.75 | $13.75 | 36,156 |
| 2016-06-17 | $14.75 | $14.75 | 43,060 |
| 2016-06-16 | $13.25 | $13.25 | 94,408 |
| 2016-06-15 | $13.25 | $13.25 | 32,224 |
| 2016-06-14 | $11.50 | $11.50 | 31,812 |
| 2016-06-13 | $12.25 | $12.25 | 31,056 |
| 2016-06-10 | $11.50 | $11.50 | 36,296 |
| 2016-06-09 | $11.50 | $11.50 | 32,868 |
| 2016-06-08 | $12.00 | $12.00 | 78,760 |
| 2016-06-07 | $11.00 | $11.00 | 70,832 |
| 2016-06-06 | $8.75 | $8.75 | 17,084 |
| 2016-06-03 | $9.25 | $9.25 | 29,868 |
| 2016-06-02 | $8.00 | $8.00 | 14,044 |
| 2016-06-01 | $8.25 | $8.25 | 23,396 |
| 2016-05-31 | $8.25 | $8.25 | 36,524 |
| 2016-05-27 | $9.25 | $9.25 | 7,704 |
| 2016-05-26 | $10.00 | $10.00 | 12,176 |
| 2016-05-25 | $9.75 | $9.75 | 11,852 |
| 2016-05-24 | $9.50 | $9.50 | 12,880 |
| 2016-05-23 | $9.50 | $9.50 | 14,388 |
| 2016-05-20 | $9.50 | $9.50 | 26,112 |
| 2016-05-19 | $10.50 | $10.50 | 50,924 |
| 2016-05-18 | $12.00 | $12.00 | 27,812 |
| 2016-05-17 | $11.75 | $11.75 | 11,856 |
| 2016-05-16 | $12.00 | $12.00 | 18,336 |
| 2016-05-13 | $11.75 | $11.75 | 11,320 |
| 2016-05-12 | $11.50 | $11.50 | 14,976 |
| 2016-05-11 | $12.25 | $12.25 | 21,124 |
| 2016-05-10 | $12.25 | $12.25 | 28,120 |
| 2016-05-09 | $11.75 | $11.75 | 29,576 |
| 2016-05-06 | $12.00 | $12.00 | 29,244 |
| 2016-05-05 | $12.50 | $12.50 | 36,600 |
| 2016-05-04 | $13.75 | $13.75 | 39,988 |
| 2016-05-03 | $13.00 | $13.00 | 130,032 |
| 2016-05-02 | $18.50 | $18.50 | 20,872 |
| 2016-04-29 | $19.25 | $19.25 | 23,600 |
| 2016-04-28 | $21.50 | $21.50 | 11,712 |
| 2016-04-27 | $20.50 | $20.50 | 9,936 |
| 2016-04-26 | $20.00 | $20.00 | 7,800 |
| 2016-04-25 | $18.50 | $18.50 | 14,840 |
| 2016-04-22 | $20.00 | $20.00 | 31,072 |
| 2016-04-21 | $19.50 | $19.50 | 12,628 |
| 2016-04-20 | $19.00 | $19.00 | 13,716 |
| 2016-04-19 | $19.50 | $19.50 | 18,512 |
| 2016-04-18 | $18.50 | $18.50 | 12,972 |
| 2016-04-15 | $17.75 | $17.75 | 16,224 |
| 2016-04-14 | $18.00 | $18.00 | 22,848 |
| 2016-04-13 | $19.25 | $19.25 | 20,068 |
| 2016-04-12 | $19.50 | $19.50 | 52,768 |
| 2016-04-11 | $18.75 | $18.75 | 130,372 |
| 2016-04-08 | $13.25 | $13.25 | 19,776 |
| 2016-04-07 | $11.50 | $11.50 | 9,236 |
| 2016-04-06 | $11.50 | $11.50 | 4,392 |
| 2016-04-05 | $11.50 | $11.50 | 4,972 |
| 2016-04-04 | $11.00 | $11.00 | 2,816 |
| 2016-04-01 | $11.00 | $11.00 | 4,852 |
| 2016-03-31 | $11.25 | $11.25 | 2,224 |
| 2016-03-30 | $11.00 | $11.00 | 7,980 |
| 2016-03-29 | $10.75 | $10.75 | 9,440 |
| 2016-03-28 | $9.75 | $9.75 | 2,400 |
| 2016-03-24 | $10.50 | $10.50 | 15,896 |
| 2016-03-23 | $10.75 | $10.75 | 8,240 |
| 2016-03-22 | $10.75 | $10.75 | 10,332 |
| 2016-03-21 | $11.00 | $11.00 | 6,372 |
| 2016-03-18 | $11.00 | $11.00 | 11,492 |
| 2016-03-17 | $11.50 | $11.50 | 14,260 |
| 2016-03-16 | $12.25 | $12.25 | 7,864 |
| 2016-03-15 | $11.50 | $11.50 | 8,984 |
| 2016-03-14 | $11.75 | $11.75 | 10,144 |
| 2016-03-11 | $13.00 | $13.00 | 12,896 |
| 2016-03-10 | $12.50 | $12.50 | 10,816 |
| 2016-03-09 | $12.50 | $12.50 | 7,028 |
| 2016-03-08 | $12.50 | $12.50 | 7,716 |
| 2016-03-07 | $13.00 | $13.00 | 8,472 |
| 2016-03-04 | $12.25 | $12.25 | 17,028 |
| 2016-03-03 | $12.50 | $12.50 | 18,920 |
| 2016-03-02 | $11.00 | $11.00 | 13,912 |
| 2016-03-01 | $9.25 | $9.25 | 15,360 |
| 2016-02-29 | $9.00 | $9.00 | 24,872 |
| 2016-02-26 | $11.50 | $11.50 | 31,608 |
| 2016-02-25 | $13.50 | $13.50 | 22,676 |
| 2016-02-24 | $13.25 | $13.25 | 19,576 |
| 2016-02-23 | $13.00 | $13.00 | 16,444 |
| 2016-02-22 | $12.75 | $12.75 | 39,904 |
| 2016-02-19 | $15.00 | $15.00 | 40,392 |
| 2016-02-18 | $14.00 | $14.00 | 22,736 |
| 2016-02-17 | $11.50 | $11.50 | 11,048 |
| 2016-02-16 | $11.00 | $11.00 | 42,148 |
| 2016-02-12 | $9.50 | $9.50 | 21,008 |
| 2016-02-11 | $7.50 | $7.50 | 20,444 |
| 2016-02-10 | $5.75 | $5.75 | 3,736 |
| 2016-02-09 | $5.50 | $5.50 | 7,776 |
| 2016-02-08 | $5.75 | $5.75 | 14,820 |
| 2016-02-05 | $4.75 | $4.75 | 2,324 |
| 2016-02-04 | $4.75 | $4.75 | 5,036 |
| 2016-02-03 | $4.75 | $4.75 | 7,868 |
| 2016-02-02 | $4.50 | $4.50 | 1,380 |
| 2016-02-01 | $4.50 | $4.50 | 1,068 |
| 2016-01-29 | $4.25 | $4.25 | 2,544 |
| 2016-01-28 | $4.50 | $4.50 | 3,588 |
| 2016-01-27 | $4.50 | $4.50 | 5,868 |
| 2016-01-26 | $4.25 | $4.25 | 2,708 |
| 2016-01-25 | $3.75 | $3.75 | 4,752 |
| 2016-01-22 | $3.75 | $3.75 | 3,328 |
| 2016-01-21 | $3.75 | $3.75 | 10,444 |
| 2016-01-20 | $4.50 | $4.50 | 3,096 |
| 2016-01-19 | $4.75 | $4.75 | 3,168 |
| 2016-01-15 | $4.75 | $4.75 | 2,004 |
| 2016-01-14 | $5.00 | $5.00 | 11,368 |
| 2016-01-13 | $4.75 | $4.75 | 1,668 |
| 2016-01-12 | $4.75 | $4.75 | 1,628 |
| 2016-01-11 | $5.00 | $5.00 | 3,144 |
| 2016-01-08 | $5.00 | $5.00 | 2,248 |
| 2016-01-07 | $5.25 | $5.25 | 3,040 |
| 2016-01-06 | $5.00 | $5.00 | 1,168 |
| 2016-01-05 | $5.00 | $5.00 | 1,052 |
| 2016-01-04 | $5.00 | $5.00 | 3,936 |