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
- 2016-04-12 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 | $12.75 | $12.75 | 107 |
| 2016-12-29 | $12.44 | $12.44 | 2,985 |
| 2016-12-28 | $12.76 | $12.76 | 1,706 |
| 2016-12-27 | $12.56 | $12.56 | 853 |
| 2016-12-23 | $12.39 | $12.39 | 2,239 |
| 2016-12-22 | $12.68 | $12.68 | 1,599 |
| 2016-12-21 | $12.53 | $12.53 | 2,452 |
| 2016-12-20 | $12.57 | $12.57 | 853 |
| 2016-12-19 | $12.55 | $12.55 | 7,888 |
| 2016-12-16 | $12.62 | $12.62 | 746 |
| 2016-12-15 | $12.05 | $12.05 | 4,371 |
| 2016-12-14 | $12.29 | $12.29 | 2,132 |
| 2016-12-13 | $12.45 | $12.45 | 1,386 |
| 2016-12-12 | $12.09 | $12.09 | 5,863 |
| 2016-12-09 | $11.81 | $11.81 | 2,132 |
| 2016-12-08 | $11.90 | $11.90 | 2,025 |
| 2016-12-07 | $11.52 | $11.52 | 2,132 |
| 2016-12-06 | $11.77 | $11.77 | 320 |
| 2016-12-05 | $12.09 | $12.09 | 3,624 |
| 2016-12-02 | $11.55 | $11.55 | 746 |
| 2016-12-01 | $11.87 | $11.87 | 746 |
| 2016-11-30 | $11.55 | $11.55 | 3,838 |
| 2016-11-29 | $11.55 | $11.55 | 1,066 |
| 2016-11-28 | $11.43 | $11.43 | 746 |
| 2016-11-25 | $11.78 | $11.78 | 640 |
| 2016-11-23 | $11.92 | $11.92 | 746 |
| 2016-11-22 | $11.72 | $11.72 | 1,599 |
| 2016-11-21 | $12.01 | $12.01 | 3,305 |
| 2016-11-18 | $12.01 | $12.01 | 1,919 |
| 2016-11-17 | $11.77 | $11.77 | 533 |
| 2016-11-16 | $12.04 | $12.04 | 213 |
| 2016-11-15 | $11.58 | $11.58 | 1,279 |
| 2016-11-14 | $11.33 | $11.33 | 2,025 |
| 2016-11-11 | $11.42 | $11.42 | 1,173 |
| 2016-11-10 | $11.20 | $11.20 | 1,492 |
| 2016-11-09 | $11.00 | $11.00 | 426 |
| 2016-11-08 | $10.99 | $10.99 | 2,452 |
| 2016-11-07 | $10.96 | $10.96 | 1,812 |
| 2016-11-04 | $10.69 | $10.69 | 9,381 |
| 2016-11-03 | $11.18 | $11.18 | 2,878 |
| 2016-11-02 | $10.68 | $10.68 | 213 |
| 2016-11-01 | $10.62 | $10.62 | 1,173 |
| 2016-10-31 | $10.71 | $10.71 | 213 |
| 2016-10-28 | $11.04 | $11.04 | 746 |
| 2016-10-27 | $10.81 | $10.81 | 959 |
| 2016-10-26 | $10.91 | $10.91 | 213 |
| 2016-10-25 | $10.83 | $10.83 | 107 |
| 2016-10-24 | $11.11 | $11.11 | 5,650 |
| 2016-10-21 | $11.12 | $11.12 | 2,239 |
| 2016-10-20 | $10.87 | $10.87 | 533 |
| 2016-10-19 | $11.11 | $11.11 | 0 |
| 2016-10-18 | $11.11 | $11.11 | 7,036 |
| 2016-10-17 | $11.31 | $11.31 | 0 |
| 2016-10-14 | $11.31 | $11.31 | 1,279 |
| 2016-10-13 | $11.39 | $11.39 | 959 |
| 2016-10-12 | $11.02 | $11.02 | 213 |
| 2016-10-11 | $11.02 | $11.02 | 9,274 |
| 2016-10-10 | $12.40 | $12.40 | 162,245 |
| 2016-10-07 | $11.74 | $11.74 | 213 |
| 2016-10-06 | $12.72 | $12.72 | 0 |
| 2016-10-05 | $12.72 | $12.72 | 213 |
| 2016-10-04 | $12.35 | $12.35 | 0 |
| 2016-10-03 | $12.35 | $12.35 | 0 |
| 2016-09-30 | $12.35 | $12.35 | 213 |
| 2016-09-29 | $12.94 | $12.94 | 746 |
| 2016-09-28 | $12.94 | $12.94 | 533 |
| 2016-09-27 | $12.57 | $12.57 | 0 |
| 2016-09-26 | $12.57 | $12.57 | 746 |
| 2016-09-23 | $13.21 | $13.21 | 533 |
| 2016-09-22 | $12.92 | $12.92 | 213 |
| 2016-09-21 | $12.79 | $12.79 | 0 |
| 2016-09-20 | $12.79 | $12.79 | 0 |
| 2016-09-19 | $12.79 | $12.79 | 107 |
| 2016-09-16 | $13.32 | $13.32 | 640 |
| 2016-09-15 | $13.29 | $13.29 | 4,797 |
| 2016-09-14 | $13.65 | $13.65 | 320 |
| 2016-09-13 | $13.28 | $13.28 | 640 |
| 2016-09-12 | $13.55 | $13.55 | 2,665 |
| 2016-09-09 | $13.52 | $13.52 | 746 |
| 2016-09-08 | $14.42 | $14.42 | 533 |
| 2016-09-07 | $14.35 | $14.35 | 0 |
| 2016-09-06 | $14.35 | $14.35 | 0 |
| 2016-09-02 | $14.35 | $14.35 | 640 |
| 2016-09-01 | $13.88 | $13.88 | 0 |
| 2016-08-31 | $13.88 | $13.88 | 0 |
| 2016-08-30 | $13.88 | $13.88 | 0 |
| 2016-08-29 | $13.88 | $13.88 | 1,386 |
| 2016-08-26 | $13.96 | $13.96 | 0 |
| 2016-08-25 | $13.96 | $13.96 | 3,624 |
| 2016-08-24 | $14.22 | $14.22 | 0 |
| 2016-08-23 | $14.22 | $14.22 | 0 |
| 2016-08-22 | $14.22 | $14.22 | 107 |
| 2016-08-19 | $13.91 | $13.91 | 0 |
| 2016-08-18 | $13.91 | $13.91 | 0 |
| 2016-08-17 | $13.91 | $13.91 | 0 |
| 2016-08-16 | $13.91 | $13.91 | 0 |
| 2016-08-15 | $13.91 | $13.91 | 7,036 |
| 2016-08-12 | $13.73 | $13.73 | 0 |
| 2016-08-11 | $13.73 | $13.73 | 0 |
| 2016-08-10 | $13.73 | $13.73 | 213 |
| 2016-08-09 | $12.77 | $12.77 | 0 |
| 2016-08-08 | $12.77 | $12.77 | 213 |
| 2016-08-05 | $13.23 | $13.23 | 0 |
| 2016-08-04 | $13.23 | $13.23 | 107 |
| 2016-08-03 | $12.65 | $12.65 | 426 |
| 2016-08-02 | $12.74 | $12.74 | 213 |
| 2016-08-01 | $12.71 | $12.71 | 0 |
| 2016-07-29 | $12.71 | $12.71 | 1,066 |
| 2016-07-28 | $13.15 | $13.15 | 533 |
| 2016-07-27 | $13.37 | $13.37 | 2,345 |
| 2016-07-26 | $13.12 | $13.12 | 426 |
| 2016-07-25 | $13.90 | $13.90 | 0 |
| 2016-07-22 | $13.90 | $13.90 | 959 |
| 2016-07-21 | $13.51 | $13.51 | 853 |
| 2016-07-20 | $13.39 | $13.39 | 213 |
| 2016-07-19 | $13.51 | $13.51 | 2,239 |
| 2016-07-18 | $14.03 | $14.03 | 1,492 |
| 2016-07-15 | $14.21 | $14.21 | 3,305 |
| 2016-07-14 | $14.31 | $14.31 | 1,492 |
| 2016-07-13 | $14.04 | $14.04 | 853 |
| 2016-07-12 | $12.92 | $12.92 | 3,838 |
| 2016-07-11 | $12.52 | $12.52 | 1,706 |
| 2016-07-08 | $12.02 | $12.02 | 746 |
| 2016-07-07 | $11.50 | $11.50 | 1,492 |
| 2016-07-06 | $11.36 | $11.36 | 320 |
| 2016-07-05 | $12.39 | $12.39 | 533 |
| 2016-07-01 | $13.98 | $13.98 | 320 |
| 2016-06-30 | $12.60 | $12.60 | 640 |
| 2016-06-29 | $14.42 | $14.42 | 49,249 |
| 2016-06-28 | $14.60 | $14.60 | 640 |
| 2016-06-27 | $11.44 | $11.44 | 746 |
| 2016-06-24 | $18.43 | $18.43 | 1,492 |
| 2016-06-23 | $17.00 | $17.00 | 771 |
| 2016-06-22 | $16.85 | $16.85 | 661 |
| 2016-06-21 | $15.81 | $15.81 | 220 |
| 2016-06-20 | $15.69 | $15.69 | 661 |
| 2016-06-17 | $15.51 | $15.51 | 9,470 |
| 2016-06-16 | $14.44 | $14.44 | 1,432 |
| 2016-06-15 | $14.64 | $14.64 | 4,405 |
| 2016-06-14 | $13.65 | $13.65 | 551 |
| 2016-06-13 | $14.12 | $14.12 | 6,167 |
| 2016-06-10 | $14.53 | $14.53 | 2,863 |
| 2016-06-09 | $15.01 | $15.01 | 991 |
| 2016-06-08 | $15.60 | $15.60 | 1,762 |
| 2016-06-07 | $16.16 | $16.16 | 0 |
| 2016-06-06 | $16.16 | $16.16 | 661 |
| 2016-06-03 | $16.12 | $16.12 | 1,542 |
| 2016-06-02 | $16.08 | $16.08 | 110 |
| 2016-06-01 | $15.97 | $15.97 | 1,872 |
| 2016-05-31 | $16.14 | $16.14 | 0 |
| 2016-05-27 | $16.14 | $16.14 | 1,432 |
| 2016-05-26 | $15.73 | $15.73 | 39,092 |
| 2016-05-25 | $15.40 | $15.40 | 991 |
| 2016-05-24 | $14.91 | $14.91 | 1,321 |
| 2016-05-23 | $14.77 | $14.77 | 1,542 |
| 2016-05-20 | $14.98 | $14.98 | 771 |
| 2016-05-19 | $15.30 | $15.30 | 440 |
| 2016-05-18 | $15.51 | $15.51 | 220 |
| 2016-05-17 | $15.23 | $15.23 | 2,753 |
| 2016-05-16 | $15.09 | $15.09 | 991 |
| 2016-05-13 | $15.40 | $15.40 | 220 |
| 2016-05-12 | $14.79 | $14.79 | 440 |
| 2016-05-11 | $14.72 | $14.72 | 881 |
| 2016-05-10 | $14.59 | $14.59 | 440 |
| 2016-05-09 | $13.89 | $13.89 | 1,321 |
| 2016-05-06 | $14.77 | $14.77 | 551 |
| 2016-05-05 | $14.95 | $14.95 | 220 |
| 2016-05-04 | $14.79 | $14.79 | 551 |
| 2016-05-03 | $15.17 | $15.17 | 440 |
| 2016-05-02 | $15.20 | $15.20 | 220 |
| 2016-04-29 | $15.21 | $15.21 | 1,762 |
| 2016-04-28 | $15.69 | $15.69 | 991 |
| 2016-04-27 | $15.69 | $15.69 | 881 |
| 2016-04-26 | $15.65 | $15.65 | 330 |
| 2016-04-25 | $15.63 | $15.63 | 991 |
| 2016-04-22 | $15.25 | $15.25 | 661 |
| 2016-04-21 | $15.44 | $15.44 | 661 |
| 2016-04-20 | $15.35 | $15.35 | 1,542 |
| 2016-04-19 | $14.89 | $14.89 | 0 |
| 2016-04-18 | $14.89 | $14.89 | 1,101 |
| 2016-04-15 | $14.53 | $14.53 | 330 |
| 2016-04-14 | $14.53 | $14.53 | 1,432 |
| 2016-04-13 | $14.53 | $14.53 | 31,714 |
| 2016-04-12 | $14.16 | $14.16 | 226,402 |