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
- 2000-05-22 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 | $12.59 | $12.59 | 5,100 |
| 2016-12-29 | $12.69 | $12.69 | 2,600 |
| 2016-12-28 | $12.64 | $12.64 | 1,400 |
| 2016-12-27 | $12.70 | $12.70 | 1,300 |
| 2016-12-23 | $12.89 | $12.89 | 7,300 |
| 2016-12-22 | $12.65 | $12.65 | 0 |
| 2016-12-21 | $12.65 | $12.65 | 5,800 |
| 2016-12-20 | $12.64 | $12.64 | 500 |
| 2016-12-19 | $12.76 | $12.76 | 6,700 |
| 2016-12-16 | $12.46 | $12.46 | 48,400 |
| 2016-12-15 | $12.96 | $12.96 | 10,300 |
| 2016-12-14 | $12.88 | $12.88 | 16,500 |
| 2016-12-13 | $12.85 | $12.85 | 15,300 |
| 2016-12-12 | $12.97 | $12.97 | 23,000 |
| 2016-12-09 | $12.61 | $12.61 | 18,500 |
| 2016-12-08 | $12.46 | $12.46 | 41,200 |
| 2016-12-07 | $12.55 | $12.55 | 12,600 |
| 2016-12-06 | $12.65 | $12.65 | 16,000 |
| 2016-12-05 | $12.80 | $12.80 | 14,200 |
| 2016-12-02 | $12.39 | $12.39 | 800 |
| 2016-12-01 | $12.37 | $12.37 | 7,900 |
| 2016-11-30 | $12.35 | $12.35 | 11,100 |
| 2016-11-29 | $12.39 | $12.39 | 8,700 |
| 2016-11-28 | $12.38 | $12.38 | 2,500 |
| 2016-11-25 | $12.37 | $12.37 | 400 |
| 2016-11-23 | $12.37 | $12.37 | 4,700 |
| 2016-11-22 | $12.39 | $12.39 | 32,400 |
| 2016-11-21 | $12.30 | $12.30 | 9,000 |
| 2016-11-18 | $12.29 | $12.29 | 100 |
| 2016-11-17 | $12.29 | $12.29 | 1,000 |
| 2016-11-16 | $12.20 | $12.20 | 9,600 |
| 2016-11-15 | $12.45 | $12.45 | 2,200 |
| 2016-11-14 | $12.23 | $12.23 | 1,700 |
| 2016-11-11 | $12.33 | $12.33 | 2,100 |
| 2016-11-10 | $12.35 | $12.35 | 12,500 |
| 2016-11-09 | $12.15 | $12.15 | 19,700 |
| 2016-11-08 | $12.00 | $12.00 | 5,300 |
| 2016-11-07 | $12.12 | $12.12 | 12,500 |
| 2016-11-04 | $12.26 | $12.26 | 1,900 |
| 2016-11-03 | $12.55 | $12.55 | 15,700 |
| 2016-11-02 | $12.15 | $12.15 | 5,900 |
| 2016-11-01 | $12.53 | $12.53 | 18,100 |
| 2016-10-31 | $12.35 | $12.35 | 34,400 |
| 2016-10-28 | $12.11 | $12.10 | 3,700 |
| 2016-10-27 | $12.69 | $12.69 | 13,800 |
| 2016-10-26 | $12.39 | $12.39 | 1,300 |
| 2016-10-25 | $12.45 | $12.45 | 5,800 |
| 2016-10-24 | $12.65 | $12.65 | 11,900 |
| 2016-10-21 | $12.90 | $12.90 | 23,000 |
| 2016-10-20 | $13.00 | $13.00 | 0 |
| 2016-10-19 | $13.00 | $13.00 | 10,500 |
| 2016-10-18 | $12.80 | $12.80 | 8,800 |
| 2016-10-17 | $12.62 | $12.62 | 49,500 |
| 2016-10-14 | $12.25 | $12.25 | 8,700 |
| 2016-10-13 | $12.30 | $12.30 | 72,300 |
| 2016-10-12 | $12.75 | $12.75 | 137,400 |
| 2016-10-11 | $11.26 | $11.26 | 409 |
| 2016-10-10 | $11.24 | $11.24 | 1,843 |
| 2016-10-07 | $11.26 | $11.26 | 614 |
| 2016-10-06 | $11.36 | $11.36 | 0 |
| 2016-10-05 | $11.36 | $11.36 | 0 |
| 2016-10-04 | $11.36 | $11.36 | 0 |
| 2016-10-03 | $11.36 | $11.36 | 0 |
| 2016-09-30 | $11.36 | $11.36 | 205 |
| 2016-09-29 | $11.60 | $11.60 | 409 |
| 2016-09-28 | $11.36 | $11.36 | 205 |
| 2016-09-27 | $11.26 | $11.26 | 614 |
| 2016-09-26 | $11.23 | $11.23 | 614 |
| 2016-09-23 | $11.11 | $11.11 | 1,228 |
| 2016-09-22 | $10.62 | $10.62 | 1,228 |
| 2016-09-21 | $10.53 | $10.53 | 0 |
| 2016-09-20 | $10.53 | $10.53 | 0 |
| 2016-09-19 | $10.53 | $10.53 | 0 |
| 2016-09-16 | $10.53 | $10.53 | 0 |
| 2016-09-15 | $10.53 | $10.53 | 819 |
| 2016-09-14 | $10.51 | $10.51 | 614 |
| 2016-09-13 | $10.57 | $10.57 | 614 |
| 2016-09-12 | $10.50 | $10.50 | 2,866 |
| 2016-09-09 | $10.62 | $10.62 | 5,937 |
| 2016-09-08 | $10.62 | $10.62 | 0 |
| 2016-09-07 | $10.62 | $10.62 | 614 |
| 2016-09-06 | $10.74 | $10.74 | 1,638 |
| 2016-09-02 | $10.48 | $10.48 | 7,984 |
| 2016-09-01 | $10.91 | $10.91 | 3,276 |
| 2016-08-31 | $10.99 | $10.99 | 4,299 |
| 2016-08-30 | $10.60 | $10.60 | 2,047 |
| 2016-08-29 | $10.99 | $10.99 | 3,480 |
| 2016-08-26 | $10.99 | $10.99 | 1,433 |
| 2016-08-25 | $10.87 | $10.87 | 0 |
| 2016-08-24 | $10.87 | $10.87 | 0 |
| 2016-08-23 | $10.87 | $10.87 | 4,914 |
| 2016-08-22 | $10.67 | $10.67 | 2,047 |
| 2016-08-19 | $10.74 | $10.74 | 0 |
| 2016-08-18 | $10.74 | $10.74 | 0 |
| 2016-08-17 | $10.74 | $10.74 | 0 |
| 2016-08-16 | $10.74 | $10.74 | 1,843 |
| 2016-08-15 | $10.50 | $10.50 | 409 |
| 2016-08-12 | $10.50 | $10.50 | 205 |
| 2016-08-11 | $10.57 | $10.57 | 0 |
| 2016-08-10 | $10.57 | $10.57 | 409 |
| 2016-08-09 | $10.48 | $10.48 | 0 |
| 2016-08-08 | $10.48 | $10.48 | 0 |
| 2016-08-05 | $10.48 | $10.48 | 0 |
| 2016-08-04 | $10.48 | $10.48 | 0 |
| 2016-08-03 | $10.48 | $10.48 | 0 |
| 2016-08-02 | $10.48 | $10.48 | 0 |
| 2016-08-01 | $10.48 | $10.48 | 0 |
| 2016-07-29 | $10.48 | $10.48 | 0 |
| 2016-07-28 | $10.48 | $10.48 | 205 |
| 2016-07-27 | $10.36 | $10.36 | 0 |
| 2016-07-26 | $10.36 | $10.36 | 0 |
| 2016-07-25 | $10.36 | $10.36 | 0 |
| 2016-07-22 | $10.36 | $10.36 | 0 |
| 2016-07-21 | $10.36 | $10.36 | 0 |
| 2016-07-20 | $10.36 | $10.36 | 819 |
| 2016-07-19 | $10.48 | $10.48 | 0 |
| 2016-07-18 | $10.48 | $10.48 | 0 |
| 2016-07-15 | $10.48 | $10.48 | 205 |
| 2016-07-14 | $10.43 | $10.43 | 0 |
| 2016-07-13 | $10.43 | $10.43 | 0 |
| 2016-07-12 | $10.43 | $10.43 | 0 |
| 2016-07-11 | $10.43 | $10.43 | 205 |
| 2016-07-08 | $10.43 | $10.43 | 0 |
| 2016-07-07 | $10.43 | $10.43 | 0 |
| 2016-07-06 | $10.43 | $10.43 | 0 |
| 2016-07-05 | $10.43 | $10.43 | 0 |
| 2016-07-01 | $10.43 | $10.43 | 205 |
| 2016-06-30 | $10.43 | $10.43 | 0 |
| 2016-06-29 | $10.43 | $10.43 | 0 |
| 2016-06-28 | $10.43 | $10.43 | 1,024 |
| 2016-06-27 | $10.26 | $10.26 | 3,890 |
| 2016-06-24 | $10.33 | $10.33 | 614 |
| 2016-06-23 | $10.62 | $10.62 | 0 |
| 2016-06-22 | $10.62 | $10.62 | 0 |
| 2016-06-21 | $10.62 | $10.62 | 0 |
| 2016-06-20 | $10.62 | $10.62 | 0 |
| 2016-06-17 | $10.62 | $10.62 | 4,914 |
| 2016-06-16 | $10.77 | $10.77 | 0 |
| 2016-06-15 | $10.77 | $10.77 | 0 |
| 2016-06-14 | $10.77 | $10.77 | 614 |
| 2016-06-13 | $11.09 | $11.09 | 0 |
| 2016-06-10 | $11.09 | $11.09 | 409 |
| 2016-06-09 | $10.75 | $10.75 | 1,024 |
| 2016-06-08 | $10.89 | $10.89 | 0 |
| 2016-06-07 | $10.89 | $10.89 | 0 |
| 2016-06-06 | $10.89 | $10.89 | 614 |
| 2016-06-03 | $11.23 | $11.23 | 5,323 |
| 2016-06-02 | $10.75 | $10.75 | 0 |
| 2016-06-01 | $10.75 | $10.75 | 1,433 |
| 2016-05-31 | $10.75 | $10.75 | 2,457 |
| 2016-05-27 | $10.62 | $10.62 | 0 |
| 2016-05-26 | $10.62 | $10.62 | 0 |
| 2016-05-25 | $10.62 | $10.62 | 0 |
| 2016-05-24 | $10.62 | $10.62 | 0 |
| 2016-05-23 | $10.62 | $10.62 | 0 |
| 2016-05-20 | $10.62 | $10.62 | 614 |
| 2016-05-19 | $10.99 | $10.99 | 0 |
| 2016-05-18 | $10.99 | $10.99 | 2,457 |
| 2016-05-17 | $10.99 | $10.99 | 205 |
| 2016-05-16 | $10.75 | $10.75 | 409 |
| 2016-05-13 | $10.51 | $10.51 | 0 |
| 2016-05-12 | $10.51 | $10.51 | 0 |
| 2016-05-11 | $10.51 | $10.51 | 614 |
| 2016-05-10 | $10.50 | $10.50 | 1,228 |
| 2016-05-09 | $10.50 | $10.50 | 4,095 |
| 2016-05-06 | $10.94 | $10.94 | 819 |
| 2016-05-05 | $10.75 | $10.75 | 2,252 |
| 2016-05-04 | $10.62 | $10.62 | 0 |
| 2016-05-03 | $10.62 | $10.62 | 1,024 |
| 2016-05-02 | $10.62 | $10.62 | 0 |
| 2016-04-29 | $10.62 | $10.62 | 2,457 |
| 2016-04-28 | $10.60 | $10.60 | 409 |
| 2016-04-27 | $10.62 | $10.62 | 2,047 |
| 2016-04-26 | $10.50 | $10.50 | 0 |
| 2016-04-25 | $10.50 | $10.50 | 409 |
| 2016-04-22 | $10.75 | $10.75 | 0 |
| 2016-04-21 | $10.75 | $10.75 | 0 |
| 2016-04-20 | $10.75 | $10.75 | 819 |
| 2016-04-19 | $10.38 | $10.38 | 1,228 |
| 2016-04-18 | $10.43 | $10.43 | 0 |
| 2016-04-15 | $10.43 | $10.43 | 1,228 |
| 2016-04-14 | $10.84 | $10.84 | 0 |
| 2016-04-13 | $10.84 | $10.84 | 1,024 |
| 2016-04-12 | $10.84 | $10.84 | 819 |
| 2016-04-11 | $10.92 | $10.92 | 614 |
| 2016-04-08 | $10.92 | $10.92 | 1,228 |
| 2016-04-07 | $10.92 | $10.92 | 0 |
| 2016-04-06 | $10.92 | $10.92 | 614 |
| 2016-04-05 | $10.92 | $10.92 | 1,228 |
| 2016-04-04 | $10.92 | $10.92 | 0 |
| 2016-04-01 | $10.92 | $10.92 | 1,843 |
| 2016-03-31 | $11.09 | $11.09 | 0 |
| 2016-03-30 | $11.09 | $11.09 | 13,717 |
| 2016-03-29 | $11.09 | $11.09 | 1,024 |
| 2016-03-28 | $11.09 | $11.09 | 3,276 |
| 2016-03-24 | $11.04 | $11.04 | 0 |
| 2016-03-23 | $11.04 | $11.04 | 1,433 |
| 2016-03-22 | $11.19 | $11.19 | 409 |
| 2016-03-21 | $11.19 | $11.19 | 205 |
| 2016-03-18 | $10.99 | $10.99 | 0 |
| 2016-03-17 | $10.99 | $10.99 | 614 |
| 2016-03-16 | $10.87 | $10.87 | 409 |
| 2016-03-15 | $10.87 | $10.87 | 0 |
| 2016-03-14 | $10.87 | $10.87 | 409 |
| 2016-03-11 | $10.57 | $10.57 | 409 |
| 2016-03-10 | $10.57 | $10.57 | 3,071 |
| 2016-03-09 | $10.57 | $10.57 | 11,260 |
| 2016-03-08 | $10.26 | $10.26 | 11,874 |
| 2016-03-07 | $7.91 | $7.91 | 0 |
| 2016-03-04 | $7.91 | $7.91 | 0 |
| 2016-03-03 | $7.91 | $7.91 | 0 |
| 2016-03-02 | $7.91 | $7.91 | 205 |
| 2016-03-01 | $8.30 | $8.30 | 0 |
| 2016-02-29 | $8.30 | $8.30 | 0 |
| 2016-02-26 | $8.30 | $8.30 | 614 |
| 2016-02-25 | $8.30 | $8.30 | 7,166 |
| 2016-02-24 | $8.79 | $8.79 | 0 |
| 2016-02-23 | $8.79 | $8.79 | 0 |
| 2016-02-22 | $8.33 | $8.33 | 0 |
| 2016-02-19 | $8.33 | $8.33 | 0 |
| 2016-02-18 | $8.33 | $8.33 | 819 |
| 2016-02-17 | $8.82 | $8.82 | 819 |
| 2016-02-16 | $8.79 | $8.79 | 409 |
| 2016-02-12 | $8.82 | $8.82 | 2,047 |
| 2016-02-11 | $8.82 | $8.82 | 1,228 |
| 2016-02-10 | $8.91 | $8.91 | 0 |
| 2016-02-09 | $8.91 | $8.91 | 0 |
| 2016-02-08 | $8.91 | $8.91 | 0 |
| 2016-02-05 | $8.91 | $8.91 | 0 |
| 2016-02-04 | $8.91 | $8.91 | 0 |
| 2016-02-03 | $8.91 | $8.91 | 0 |
| 2016-02-02 | $8.91 | $8.91 | 819 |
| 2016-02-01 | $8.79 | $8.79 | 205 |
| 2016-01-29 | $8.38 | $8.38 | 0 |
| 2016-01-28 | $8.38 | $8.38 | 0 |
| 2016-01-27 | $8.38 | $8.38 | 0 |
| 2016-01-26 | $8.38 | $8.38 | 0 |
| 2016-01-25 | $8.38 | $8.38 | 0 |
| 2016-01-22 | $8.38 | $8.38 | 0 |
| 2016-01-21 | $8.38 | $8.38 | 0 |
| 2016-01-20 | $8.38 | $8.38 | 0 |
| 2016-01-19 | $8.38 | $8.38 | 0 |
| 2016-01-15 | $8.38 | $8.38 | 0 |
| 2016-01-14 | $8.38 | $8.38 | 0 |
| 2016-01-13 | $8.38 | $8.38 | 0 |
| 2016-01-12 | $8.38 | $8.38 | 409 |
| 2016-01-11 | $8.39 | $8.39 | 2,047 |
| 2016-01-08 | $8.79 | $8.79 | 0 |
| 2016-01-07 | $8.79 | $8.79 | 0 |
| 2016-01-06 | $8.79 | $8.79 | 0 |
| 2016-01-05 | $8.79 | $8.79 | 0 |
| 2016-01-04 | $8.38 | $8.38 | 409 |