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
- 2007-06-07 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 | $12.90 | $16.36 | 8,600 |
| 2016-12-29 | $12.77 | $16.19 | 39,400 |
| 2016-12-28 | $12.70 | $16.10 | 27,800 |
| 2016-12-27 | $12.81 | $16.24 | 21,400 |
| 2016-12-23 | $12.81 | $16.24 | 24,200 |
| 2016-12-22 | $12.79 | $16.21 | 33,400 |
| 2016-12-21 | $12.75 | $16.17 | 31,400 |
| 2016-12-20 | $12.74 | $16.16 | 69,800 |
| 2016-12-19 | $12.83 | $16.26 | 42,800 |
| 2016-12-16 | $12.88 | $16.33 | 41,000 |
| 2016-12-15 | $12.81 | $16.24 | 37,200 |
| 2016-12-14 | $12.77 | $16.19 | 63,200 |
| 2016-12-13 | $12.99 | $16.47 | 43,600 |
| 2016-12-12 | $12.78 | $16.20 | 24,600 |
| 2016-12-09 | $12.93 | $16.40 | 18,400 |
| 2016-12-08 | $12.74 | $16.15 | 32,200 |
| 2016-12-07 | $12.71 | $16.11 | 34,400 |
| 2016-12-06 | $12.82 | $16.26 | 33,200 |
| 2016-12-05 | $12.96 | $16.43 | 137,400 |
| 2016-12-02 | $12.90 | $16.35 | 23,000 |
| 2016-12-01 | $12.76 | $16.17 | 25,600 |
| 2016-11-30 | $12.86 | $16.31 | 21,200 |
| 2016-11-29 | $12.85 | $16.29 | 54,800 |
| 2016-11-28 | $12.78 | $16.20 | 46,200 |
| 2016-11-25 | $12.69 | $16.09 | 12,800 |
| 2016-11-23 | $12.67 | $16.06 | 52,000 |
| 2016-11-22 | $12.45 | $15.78 | 91,000 |
| 2016-11-21 | $12.52 | $15.88 | 25,000 |
| 2016-11-18 | $12.24 | $15.52 | 22,600 |
| 2016-11-17 | $12.31 | $15.60 | 36,800 |
| 2016-11-16 | $12.37 | $15.68 | 75,000 |
| 2016-11-15 | $12.45 | $15.68 | 59,600 |
| 2016-11-14 | $12.41 | $15.62 | 22,400 |
| 2016-11-11 | $12.65 | $15.93 | 15,600 |
| 2016-11-10 | $13.08 | $16.47 | 35,800 |
| 2016-11-09 | $13.42 | $16.90 | 20,600 |
| 2016-11-08 | $13.31 | $16.76 | 35,200 |
| 2016-11-07 | $13.17 | $16.59 | 17,400 |
| 2016-11-04 | $13.06 | $16.45 | 12,000 |
| 2016-11-03 | $13.24 | $16.67 | 57,000 |
| 2016-11-02 | $13.33 | $16.78 | 15,600 |
| 2016-11-01 | $13.41 | $16.88 | 34,000 |
| 2016-10-31 | $13.42 | $16.89 | 15,800 |
| 2016-10-28 | $13.20 | $16.62 | 11,200 |
| 2016-10-27 | $13.24 | $16.67 | 26,800 |
| 2016-10-26 | $13.37 | $16.84 | 26,000 |
| 2016-10-25 | $13.52 | $17.03 | 21,000 |
| 2016-10-24 | $13.66 | $17.20 | 21,600 |
| 2016-10-21 | $13.76 | $17.33 | 10,400 |
| 2016-10-20 | $13.99 | $17.61 | 7,800 |
| 2016-10-19 | $14.17 | $17.84 | 11,600 |
| 2016-10-18 | $14.08 | $17.73 | 14,000 |
| 2016-10-17 | $13.88 | $17.48 | 21,600 |
| 2016-10-14 | $14.11 | $17.77 | 10,000 |
| 2016-10-13 | $14.24 | $17.93 | 13,400 |
| 2016-10-12 | $14.06 | $17.71 | 19,000 |
| 2016-10-11 | $14.03 | $17.67 | 20,600 |
| 2016-10-10 | $14.31 | $18.01 | 5,400 |
| 2016-10-07 | $14.49 | $18.24 | 7,400 |
| 2016-10-06 | $14.82 | $18.66 | 6,200 |
| 2016-10-05 | $14.91 | $18.77 | 6,200 |
| 2016-10-04 | $15.18 | $19.11 | 4,400 |
| 2016-10-03 | $14.94 | $18.81 | 10,400 |
| 2016-09-30 | $14.77 | $18.59 | 21,600 |
| 2016-09-29 | $14.72 | $18.54 | 6,800 |
| 2016-09-28 | $14.95 | $18.83 | 13,200 |
| 2016-09-27 | $14.85 | $18.69 | 28,000 |
| 2016-09-26 | $14.82 | $18.66 | 8,200 |
| 2016-09-23 | $14.98 | $18.86 | 12,000 |
| 2016-09-22 | $15.18 | $19.12 | 62,800 |
| 2016-09-21 | $14.92 | $18.79 | 7,200 |
| 2016-09-20 | $14.94 | $18.81 | 14,800 |
| 2016-09-19 | $15.01 | $18.90 | 13,400 |
| 2016-09-16 | $14.89 | $18.75 | 8,800 |
| 2016-09-15 | $15.22 | $19.16 | 12,400 |
| 2016-09-14 | $15.01 | $18.90 | 17,200 |
| 2016-09-13 | $14.95 | $18.83 | 8,400 |
| 2016-09-12 | $15.18 | $19.12 | 16,000 |
| 2016-09-09 | $15.07 | $18.98 | 26,000 |
| 2016-09-08 | $15.54 | $19.56 | 50,000 |
| 2016-09-07 | $15.83 | $19.93 | 8,800 |
| 2016-09-06 | $15.96 | $20.10 | 27,600 |
| 2016-09-02 | $15.91 | $20.03 | 8,200 |
| 2016-09-01 | $15.52 | $19.54 | 7,600 |
| 2016-08-31 | $15.47 | $19.48 | 10,000 |
| 2016-08-30 | $15.73 | $19.80 | 8,600 |
| 2016-08-29 | $15.82 | $19.92 | 20,800 |
| 2016-08-26 | $15.79 | $19.88 | 19,400 |
| 2016-08-25 | $15.65 | $19.70 | 8,800 |
| 2016-08-24 | $15.75 | $19.83 | 9,200 |
| 2016-08-23 | $15.82 | $19.92 | 8,600 |
| 2016-08-22 | $15.74 | $19.82 | 8,800 |
| 2016-08-19 | $15.72 | $19.80 | 11,600 |
| 2016-08-18 | $15.79 | $19.88 | 9,800 |
| 2016-08-17 | $15.64 | $19.69 | 6,200 |
| 2016-08-16 | $15.70 | $19.77 | 5,400 |
| 2016-08-15 | $15.63 | $19.68 | 26,400 |
| 2016-08-12 | $15.62 | $19.66 | 6,200 |
| 2016-08-11 | $15.71 | $19.78 | 6,000 |
| 2016-08-10 | $15.55 | $19.58 | 7,400 |
| 2016-08-09 | $15.44 | $19.44 | 5,600 |
| 2016-08-08 | $15.25 | $19.20 | 10,400 |
| 2016-08-05 | $15.62 | $19.66 | 10,200 |
| 2016-08-04 | $15.47 | $19.48 | 10,000 |
| 2016-08-03 | $15.43 | $19.43 | 8,800 |
| 2016-08-02 | $15.64 | $19.69 | 12,200 |
| 2016-08-01 | $15.63 | $19.68 | 14,000 |
| 2016-07-29 | $15.66 | $19.71 | 7,800 |
| 2016-07-28 | $15.50 | $19.52 | 8,000 |
| 2016-07-27 | $15.50 | $19.51 | 19,400 |
| 2016-07-26 | $15.44 | $19.44 | 7,600 |
| 2016-07-25 | $15.39 | $19.37 | 13,800 |
| 2016-07-22 | $15.36 | $19.34 | 12,000 |
| 2016-07-21 | $15.43 | $19.43 | 13,200 |
| 2016-07-20 | $15.55 | $19.58 | 21,200 |
| 2016-07-19 | $15.38 | $19.37 | 16,000 |
| 2016-07-18 | $15.48 | $19.49 | 12,800 |
| 2016-07-15 | $15.48 | $19.49 | 8,600 |
| 2016-07-14 | $15.48 | $19.49 | 11,800 |
| 2016-07-13 | $15.39 | $19.37 | 12,200 |
| 2016-07-12 | $15.47 | $19.48 | 17,200 |
| 2016-07-11 | $15.46 | $19.47 | 19,200 |
| 2016-07-08 | $15.16 | $19.09 | 13,400 |
| 2016-07-07 | $14.97 | $18.85 | 11,400 |
| 2016-07-06 | $15.05 | $18.95 | 61,200 |
| 2016-07-05 | $15.18 | $19.12 | 11,200 |
| 2016-07-01 | $15.40 | $19.39 | 16,000 |
| 2016-06-30 | $15.34 | $19.31 | 20,400 |
| 2016-06-29 | $14.87 | $18.73 | 29,200 |
| 2016-06-28 | $14.16 | $17.83 | 40,800 |
| 2016-06-27 | $13.45 | $16.94 | 16,000 |
| 2016-06-24 | $14.03 | $17.67 | 22,800 |
| 2016-06-23 | $15.33 | $19.30 | 10,600 |
| 2016-06-22 | $14.84 | $18.68 | 11,200 |
| 2016-06-21 | $14.76 | $18.58 | 13,800 |
| 2016-06-20 | $14.79 | $18.63 | 14,800 |
| 2016-06-17 | $14.14 | $17.80 | 21,000 |
| 2016-06-16 | $13.94 | $17.56 | 14,200 |
| 2016-06-15 | $13.97 | $17.59 | 20,800 |
| 2016-06-14 | $14.01 | $17.64 | 46,600 |
| 2016-06-13 | $14.31 | $18.02 | 14,400 |
| 2016-06-10 | $14.45 | $18.19 | 18,800 |
| 2016-06-09 | $14.96 | $18.83 | 8,600 |
| 2016-06-08 | $15.09 | $19.00 | 9,000 |
| 2016-06-07 | $14.91 | $18.77 | 12,800 |
| 2016-06-06 | $14.89 | $18.75 | 11,200 |
| 2016-06-03 | $14.84 | $18.69 | 9,400 |
| 2016-06-02 | $14.72 | $18.54 | 20,400 |
| 2016-06-01 | $14.70 | $18.51 | 7,000 |
| 2016-05-31 | $14.83 | $18.67 | 21,200 |
| 2016-05-27 | $14.74 | $18.56 | 16,200 |
| 2016-05-26 | $14.79 | $18.62 | 9,600 |
| 2016-05-25 | $14.76 | $18.58 | 669,800 |
| 2016-05-24 | $14.87 | $18.72 | 132,600 |
| 2016-05-23 | $14.84 | $18.68 | 20,600 |
| 2016-05-20 | $14.64 | $18.44 | 36,400 |
| 2016-05-19 | $14.78 | $18.61 | 12,000 |
| 2016-05-18 | $15.02 | $18.91 | 17,600 |
| 2016-05-17 | $15.00 | $18.66 | 9,800 |
| 2016-05-16 | $14.93 | $18.57 | 11,400 |
| 2016-05-13 | $14.98 | $18.64 | 9,200 |
| 2016-05-12 | $15.05 | $18.72 | 6,600 |
| 2016-05-11 | $14.96 | $18.61 | 18,800 |
| 2016-05-10 | $14.96 | $18.61 | 11,800 |
| 2016-05-09 | $14.98 | $18.64 | 7,400 |
| 2016-05-06 | $14.89 | $18.52 | 15,800 |
| 2016-05-05 | $14.85 | $18.47 | 11,800 |
| 2016-05-04 | $14.75 | $18.35 | 19,800 |
| 2016-05-03 | $14.96 | $18.61 | 18,200 |
| 2016-05-02 | $14.97 | $18.62 | 11,000 |
| 2016-04-29 | $14.86 | $18.49 | 15,200 |
| 2016-04-28 | $14.89 | $18.52 | 14,200 |
| 2016-04-27 | $14.94 | $18.58 | 17,000 |
| 2016-04-26 | $15.07 | $18.74 | 11,000 |
| 2016-04-25 | $15.07 | $18.75 | 10,000 |
| 2016-04-22 | $14.95 | $18.60 | 18,200 |
| 2016-04-21 | $14.86 | $18.49 | 16,600 |
| 2016-04-20 | $15.00 | $18.66 | 9,000 |
| 2016-04-19 | $15.10 | $18.78 | 19,200 |
| 2016-04-18 | $14.79 | $18.39 | 17,800 |
| 2016-04-15 | $14.71 | $18.30 | 8,800 |
| 2016-04-14 | $14.84 | $18.46 | 23,800 |
| 2016-04-13 | $14.79 | $18.40 | 15,600 |
| 2016-04-12 | $14.68 | $18.26 | 12,600 |
| 2016-04-11 | $14.56 | $18.11 | 12,600 |
| 2016-04-08 | $14.50 | $18.03 | 7,400 |
| 2016-04-07 | $14.46 | $17.98 | 11,200 |
| 2016-04-06 | $14.61 | $18.18 | 10,800 |
| 2016-04-05 | $14.39 | $17.90 | 402,800 |
| 2016-04-04 | $14.25 | $17.72 | 9,200 |
| 2016-04-01 | $14.30 | $17.79 | 11,000 |
| 2016-03-31 | $14.41 | $17.93 | 14,200 |
| 2016-03-30 | $14.60 | $18.16 | 20,000 |
| 2016-03-29 | $14.50 | $18.04 | 28,400 |
| 2016-03-28 | $14.10 | $17.54 | 26,600 |
| 2016-03-24 | $14.00 | $17.42 | 20,200 |
| 2016-03-23 | $14.00 | $17.41 | 13,200 |
| 2016-03-22 | $13.93 | $17.32 | 16,600 |
| 2016-03-21 | $14.25 | $17.73 | 17,200 |
| 2016-03-18 | $14.27 | $17.75 | 17,600 |
| 2016-03-17 | $14.45 | $17.98 | 24,800 |
| 2016-03-16 | $14.25 | $17.73 | 21,000 |
| 2016-03-15 | $14.14 | $17.58 | 23,000 |
| 2016-03-14 | $14.19 | $17.65 | 15,000 |
| 2016-03-11 | $14.34 | $17.84 | 17,800 |
| 2016-03-10 | $13.80 | $17.17 | 13,400 |
| 2016-03-09 | $14.11 | $17.55 | 13,000 |
| 2016-03-08 | $13.98 | $17.39 | 37,400 |
| 2016-03-07 | $14.07 | $17.50 | 15,600 |
| 2016-03-04 | $13.89 | $17.28 | 10,200 |
| 2016-03-03 | $14.01 | $17.42 | 12,400 |
| 2016-03-02 | $13.84 | $17.21 | 36,600 |
| 2016-03-01 | $13.77 | $17.12 | 25,400 |
| 2016-02-29 | $13.57 | $16.88 | 13,000 |
| 2016-02-26 | $13.38 | $16.64 | 18,000 |
| 2016-02-25 | $13.55 | $16.85 | 17,400 |
| 2016-02-24 | $13.63 | $16.96 | 26,000 |
| 2016-02-23 | $13.34 | $16.60 | 42,200 |
| 2016-02-22 | $13.50 | $16.79 | 11,600 |
| 2016-02-19 | $13.73 | $17.08 | 26,600 |
| 2016-02-18 | $13.55 | $16.86 | 23,200 |
| 2016-02-17 | $13.54 | $16.84 | 34,200 |
| 2016-02-16 | $13.25 | $16.48 | 23,000 |
| 2016-02-12 | $12.85 | $15.99 | 23,000 |
| 2016-02-11 | $12.86 | $15.99 | 22,000 |
| 2016-02-10 | $13.02 | $16.19 | 13,400 |
| 2016-02-09 | $12.85 | $15.99 | 35,400 |
| 2016-02-08 | $12.95 | $16.10 | 30,600 |
| 2016-02-05 | $13.30 | $16.54 | 32,400 |
| 2016-02-04 | $13.44 | $16.71 | 30,600 |
| 2016-02-03 | $13.60 | $16.92 | 29,200 |
| 2016-02-02 | $13.39 | $16.66 | 23,600 |
| 2016-02-01 | $13.49 | $16.78 | 19,800 |
| 2016-01-29 | $13.36 | $16.61 | 34,600 |
| 2016-01-28 | $12.94 | $16.10 | 41,800 |
| 2016-01-27 | $12.77 | $15.89 | 53,800 |
| 2016-01-26 | $12.90 | $16.05 | 57,600 |
| 2016-01-25 | $12.75 | $15.86 | 51,400 |
| 2016-01-22 | $12.87 | $16.00 | 39,000 |
| 2016-01-21 | $12.49 | $15.53 | 47,600 |
| 2016-01-20 | $12.41 | $15.43 | 91,200 |
| 2016-01-19 | $12.50 | $15.55 | 31,200 |
| 2016-01-15 | $12.58 | $15.64 | 21,800 |
| 2016-01-14 | $13.11 | $16.31 | 85,800 |
| 2016-01-13 | $13.23 | $16.45 | 15,000 |
| 2016-01-12 | $13.32 | $16.56 | 20,800 |
| 2016-01-11 | $13.33 | $16.58 | 17,000 |
| 2016-01-08 | $13.27 | $16.51 | 34,400 |
| 2016-01-07 | $13.18 | $16.39 | 15,000 |
| 2016-01-06 | $13.51 | $16.80 | 15,600 |
| 2016-01-05 | $13.75 | $17.11 | 35,600 |
| 2016-01-04 | $13.53 | $16.83 | 32,400 |