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
- 1996-06-12 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 | $11.50 | $11.50 | 6,100 |
| 2016-12-29 | $11.70 | $11.70 | 13,820 |
| 2016-12-28 | $11.20 | $11.20 | 9,260 |
| 2016-12-27 | $11.70 | $11.70 | 12,680 |
| 2016-12-23 | $12.40 | $12.40 | 4,750 |
| 2016-12-22 | $12.10 | $12.10 | 2,940 |
| 2016-12-21 | $12.70 | $12.70 | 560 |
| 2016-12-20 | $12.60 | $12.60 | 2,070 |
| 2016-12-19 | $12.80 | $12.80 | 2,050 |
| 2016-12-16 | $12.00 | $12.00 | 12,720 |
| 2016-12-15 | $12.10 | $12.10 | 3,610 |
| 2016-12-14 | $12.90 | $12.90 | 4,430 |
| 2016-12-13 | $12.50 | $12.50 | 11,190 |
| 2016-12-12 | $12.50 | $12.50 | 5,000 |
| 2016-12-09 | $13.10 | $13.10 | 3,900 |
| 2016-12-08 | $13.60 | $13.60 | 4,320 |
| 2016-12-07 | $13.50 | $13.50 | 3,490 |
| 2016-12-06 | $14.00 | $14.00 | 2,880 |
| 2016-12-05 | $13.90 | $13.90 | 8,620 |
| 2016-12-02 | $13.50 | $13.50 | 5,850 |
| 2016-12-01 | $12.50 | $12.50 | 7,850 |
| 2016-11-30 | $13.60 | $13.60 | 7,930 |
| 2016-11-29 | $14.40 | $14.40 | 4,550 |
| 2016-11-28 | $14.90 | $14.90 | 6,910 |
| 2016-11-25 | $14.90 | $14.90 | 2,630 |
| 2016-11-23 | $16.10 | $16.10 | 9,740 |
| 2016-11-22 | $15.60 | $15.60 | 2,160 |
| 2016-11-21 | $16.00 | $16.00 | 3,730 |
| 2016-11-18 | $16.30 | $16.30 | 3,180 |
| 2016-11-17 | $17.20 | $17.20 | 8,930 |
| 2016-11-16 | $16.60 | $16.60 | 7,840 |
| 2016-11-15 | $16.50 | $16.50 | 19,470 |
| 2016-11-14 | $14.80 | $14.80 | 7,320 |
| 2016-11-11 | $14.00 | $14.00 | 1,670 |
| 2016-11-10 | $14.00 | $14.00 | 3,000 |
| 2016-11-09 | $14.10 | $14.10 | 2,820 |
| 2016-11-08 | $14.90 | $14.90 | 630 |
| 2016-11-07 | $13.90 | $13.90 | 1,990 |
| 2016-11-04 | $13.90 | $13.90 | 1,520 |
| 2016-11-03 | $13.90 | $13.90 | 3,400 |
| 2016-11-02 | $13.90 | $13.90 | 1,420 |
| 2016-11-01 | $13.80 | $13.80 | 830 |
| 2016-10-31 | $13.80 | $13.80 | 700 |
| 2016-10-28 | $13.90 | $13.90 | 8,160 |
| 2016-10-27 | $13.90 | $13.90 | 6,960 |
| 2016-10-26 | $13.60 | $13.60 | 2,230 |
| 2016-10-25 | $13.80 | $13.80 | 2,050 |
| 2016-10-24 | $14.00 | $14.00 | 4,410 |
| 2016-10-21 | $13.80 | $13.80 | 7,480 |
| 2016-10-20 | $13.90 | $13.90 | 1,960 |
| 2016-10-19 | $13.90 | $13.90 | 7,750 |
| 2016-10-18 | $14.00 | $14.00 | 1,800 |
| 2016-10-17 | $13.80 | $13.80 | 7,680 |
| 2016-10-14 | $13.80 | $13.80 | 19,320 |
| 2016-10-13 | $14.80 | $14.80 | 8,210 |
| 2016-10-12 | $15.50 | $15.50 | 43,120 |
| 2016-10-11 | $15.40 | $15.40 | 37,870 |
| 2016-10-10 | $13.30 | $13.30 | 9,650 |
| 2016-10-07 | $12.90 | $12.90 | 6,280 |
| 2016-10-06 | $12.20 | $12.20 | 24,000 |
| 2016-10-05 | $11.40 | $11.40 | 10,940 |
| 2016-10-04 | $11.50 | $11.50 | 610 |
| 2016-10-03 | $11.10 | $11.10 | 1,640 |
| 2016-09-30 | $11.10 | $11.10 | 1,450 |
| 2016-09-29 | $10.90 | $10.90 | 970 |
| 2016-09-28 | $11.20 | $11.20 | 2,350 |
| 2016-09-27 | $11.60 | $11.60 | 500 |
| 2016-09-26 | $11.70 | $11.70 | 3,270 |
| 2016-09-23 | $11.90 | $11.90 | 9,140 |
| 2016-09-22 | $11.30 | $11.30 | 7,100 |
| 2016-09-21 | $10.50 | $10.50 | 220 |
| 2016-09-20 | $10.70 | $10.70 | 760 |
| 2016-09-19 | $10.90 | $10.90 | 20,760 |
| 2016-09-16 | $10.80 | $10.80 | 20,690 |
| 2016-09-15 | $10.50 | $10.50 | 3,720 |
| 2016-09-14 | $10.50 | $10.50 | 1,910 |
| 2016-09-13 | $10.50 | $10.50 | 5,720 |
| 2016-09-12 | $11.10 | $11.10 | 11,430 |
| 2016-09-09 | $10.30 | $10.30 | 4,330 |
| 2016-09-08 | $10.90 | $10.90 | 5,470 |
| 2016-09-07 | $11.00 | $11.00 | 3,990 |
| 2016-09-06 | $11.40 | $11.40 | 6,350 |
| 2016-09-02 | $11.90 | $11.90 | 7,570 |
| 2016-09-01 | $12.20 | $12.20 | 4,200 |
| 2016-08-31 | $11.70 | $11.70 | 2,520 |
| 2016-08-30 | $11.30 | $11.30 | 3,580 |
| 2016-08-29 | $11.50 | $11.50 | 780 |
| 2016-08-26 | $11.40 | $11.40 | 1,810 |
| 2016-08-25 | $11.30 | $11.30 | 3,820 |
| 2016-08-24 | $11.30 | $11.30 | 2,360 |
| 2016-08-23 | $11.50 | $11.50 | 2,090 |
| 2016-08-22 | $11.60 | $11.60 | 1,170 |
| 2016-08-19 | $11.80 | $11.80 | 3,830 |
| 2016-08-18 | $10.90 | $10.90 | 1,360 |
| 2016-08-17 | $11.30 | $11.30 | 3,590 |
| 2016-08-16 | $11.40 | $11.40 | 7,750 |
| 2016-08-15 | $10.30 | $10.30 | 3,600 |
| 2016-08-12 | $11.20 | $11.20 | 1,010 |
| 2016-08-11 | $10.90 | $10.90 | 1,580 |
| 2016-08-10 | $11.20 | $11.20 | 2,450 |
| 2016-08-09 | $11.30 | $11.30 | 5,020 |
| 2016-08-08 | $11.00 | $11.00 | 18,350 |
| 2016-08-05 | $11.20 | $11.20 | 1,710 |
| 2016-08-04 | $10.90 | $10.90 | 3,870 |
| 2016-08-03 | $11.30 | $11.30 | 2,420 |
| 2016-08-02 | $11.70 | $11.70 | 2,650 |
| 2016-08-01 | $11.00 | $11.00 | 2,940 |
| 2016-07-29 | $10.90 | $10.90 | 3,480 |
| 2016-07-28 | $11.60 | $11.60 | 2,680 |
| 2016-07-27 | $11.50 | $11.50 | 1,070 |
| 2016-07-26 | $11.90 | $11.90 | 1,810 |
| 2016-07-25 | $11.40 | $11.40 | 1,460 |
| 2016-07-22 | $11.20 | $11.20 | 4,660 |
| 2016-07-21 | $10.80 | $10.80 | 15,680 |
| 2016-07-20 | $10.50 | $10.50 | 1,250 |
| 2016-07-19 | $10.20 | $10.20 | 2,710 |
| 2016-07-18 | $9.90 | $9.90 | 6,400 |
| 2016-07-15 | $9.90 | $9.90 | 11,940 |
| 2016-07-14 | $8.40 | $8.40 | 21,430 |
| 2016-07-13 | $9.10 | $9.10 | 3,790 |
| 2016-07-12 | $9.80 | $9.80 | 3,600 |
| 2016-07-11 | $10.30 | $10.30 | 4,140 |
| 2016-07-08 | $10.30 | $10.30 | 7,400 |
| 2016-07-07 | $10.40 | $10.40 | 6,440 |
| 2016-07-06 | $10.30 | $10.30 | 3,270 |
| 2016-07-05 | $11.00 | $11.00 | 2,070 |
| 2016-07-01 | $10.90 | $10.90 | 6,810 |
| 2016-06-30 | $11.70 | $11.70 | 6,190 |
| 2016-06-29 | $11.00 | $11.00 | 2,930 |
| 2016-06-28 | $10.90 | $10.90 | 1,820 |
| 2016-06-27 | $10.80 | $10.80 | 3,790 |
| 2016-06-24 | $11.50 | $11.50 | 5,170 |
| 2016-06-23 | $12.30 | $12.30 | 450 |
| 2016-06-22 | $12.30 | $12.30 | 1,630 |
| 2016-06-21 | $12.20 | $12.20 | 680 |
| 2016-06-20 | $12.40 | $12.40 | 340 |
| 2016-06-17 | $12.10 | $12.10 | 7,460 |
| 2016-06-16 | $12.60 | $12.60 | 9,530 |
| 2016-06-15 | $12.70 | $12.70 | 2,310 |
| 2016-06-14 | $13.20 | $13.20 | 2,940 |
| 2016-06-13 | $12.90 | $12.90 | 3,340 |
| 2016-06-10 | $13.10 | $13.10 | 1,510 |
| 2016-06-09 | $13.90 | $13.90 | 6,920 |
| 2016-06-08 | $13.20 | $13.20 | 620 |
| 2016-06-07 | $13.20 | $13.20 | 870 |
| 2016-06-06 | $13.00 | $13.00 | 1,990 |
| 2016-06-03 | $12.70 | $12.70 | 510 |
| 2016-06-02 | $12.60 | $12.60 | 570 |
| 2016-06-01 | $12.70 | $12.70 | 530 |
| 2016-05-31 | $12.50 | $12.50 | 350 |
| 2016-05-27 | $12.10 | $12.10 | 850 |
| 2016-05-26 | $12.40 | $12.40 | 310 |
| 2016-05-25 | $12.40 | $12.40 | 120 |
| 2016-05-24 | $12.30 | $12.30 | 1,250 |
| 2016-05-23 | $12.20 | $12.20 | 2,870 |
| 2016-05-20 | $11.80 | $11.80 | 370 |
| 2016-05-19 | $11.90 | $11.90 | 700 |
| 2016-05-18 | $12.10 | $12.10 | 1,130 |
| 2016-05-17 | $12.30 | $12.30 | 2,020 |
| 2016-05-16 | $12.00 | $12.00 | 620 |
| 2016-05-13 | $12.30 | $12.30 | 4,390 |
| 2016-05-12 | $12.40 | $12.40 | 2,940 |
| 2016-05-11 | $12.60 | $12.60 | 2,350 |
| 2016-05-10 | $13.70 | $13.70 | 1,380 |
| 2016-05-09 | $14.40 | $14.40 | 1,260 |
| 2016-05-06 | $14.30 | $14.30 | 1,520 |
| 2016-05-05 | $14.70 | $14.70 | 950 |
| 2016-05-04 | $15.00 | $15.00 | 1,790 |
| 2016-05-03 | $14.90 | $14.90 | 6,070 |
| 2016-05-02 | $15.00 | $15.00 | 5,840 |
| 2016-04-29 | $14.20 | $14.20 | 2,490 |
| 2016-04-28 | $13.80 | $13.80 | 640 |
| 2016-04-27 | $13.80 | $13.80 | 4,150 |
| 2016-04-26 | $14.30 | $14.30 | 8,810 |
| 2016-04-25 | $12.90 | $12.90 | 870 |
| 2016-04-22 | $12.30 | $12.30 | 1,120 |
| 2016-04-21 | $13.20 | $13.20 | 2,720 |
| 2016-04-20 | $12.90 | $12.90 | 1,680 |
| 2016-04-19 | $12.30 | $12.30 | 2,040 |
| 2016-04-18 | $11.50 | $11.50 | 1,970 |
| 2016-04-15 | $12.00 | $12.00 | 7,530 |
| 2016-04-14 | $13.50 | $13.50 | 2,030 |
| 2016-04-13 | $12.70 | $12.70 | 3,060 |
| 2016-04-12 | $13.00 | $13.00 | 2,790 |
| 2016-04-11 | $13.10 | $13.10 | 6,120 |
| 2016-04-08 | $11.10 | $11.10 | 1,400 |
| 2016-04-07 | $10.50 | $10.50 | 510 |
| 2016-04-06 | $11.10 | $11.10 | 1,960 |
| 2016-04-05 | $11.20 | $11.20 | 1,370 |
| 2016-04-04 | $10.80 | $10.80 | 1,390 |
| 2016-04-01 | $10.80 | $10.80 | 1,360 |
| 2016-03-31 | $10.60 | $10.60 | 1,580 |
| 2016-03-30 | $11.00 | $11.00 | 3,920 |
| 2016-03-29 | $12.00 | $12.00 | 3,860 |
| 2016-03-28 | $11.90 | $11.90 | 5,940 |
| 2016-03-24 | $13.00 | $13.00 | 6,320 |
| 2016-03-23 | $14.50 | $14.50 | 2,650 |
| 2016-03-22 | $14.50 | $14.50 | 2,190 |
| 2016-03-21 | $14.30 | $14.30 | 10,500 |
| 2016-03-18 | $14.50 | $14.50 | 19,920 |
| 2016-03-17 | $12.10 | $12.10 | 7,690 |
| 2016-03-16 | $10.80 | $10.80 | 6,200 |
| 2016-03-15 | $10.00 | $10.00 | 1,420 |
| 2016-03-14 | $9.50 | $9.50 | 820 |
| 2016-03-11 | $8.60 | $8.60 | 11,540 |
| 2016-03-10 | $9.50 | $9.50 | 1,240 |
| 2016-03-09 | $9.70 | $9.70 | 3,540 |
| 2016-03-08 | $9.80 | $9.80 | 2,310 |
| 2016-03-07 | $9.90 | $9.90 | 2,350 |
| 2016-03-04 | $9.50 | $9.50 | 1,780 |
| 2016-03-03 | $8.90 | $8.90 | 1,350 |
| 2016-03-02 | $8.80 | $8.80 | 2,790 |
| 2016-03-01 | $9.00 | $9.00 | 1,500 |
| 2016-02-29 | $7.90 | $7.90 | 1,010 |
| 2016-02-26 | $8.30 | $8.30 | 1,060 |
| 2016-02-25 | $8.30 | $8.30 | 830 |
| 2016-02-24 | $8.70 | $8.70 | 560 |
| 2016-02-23 | $8.70 | $8.70 | 760 |
| 2016-02-22 | $8.60 | $8.60 | 1,560 |
| 2016-02-19 | $8.90 | $8.90 | 150 |
| 2016-02-18 | $8.90 | $8.90 | 980 |
| 2016-02-17 | $8.50 | $8.50 | 1,790 |
| 2016-02-16 | $8.80 | $8.80 | 140 |
| 2016-02-12 | $9.10 | $9.10 | 550 |
| 2016-02-11 | $8.80 | $8.80 | 1,320 |
| 2016-02-10 | $9.30 | $9.30 | 1,020 |
| 2016-02-09 | $8.90 | $8.90 | 960 |
| 2016-02-08 | $8.60 | $8.60 | 700 |
| 2016-02-05 | $9.00 | $9.00 | 3,700 |
| 2016-02-04 | $9.60 | $9.60 | 1,310 |
| 2016-02-03 | $10.50 | $10.50 | 300 |
| 2016-02-02 | $8.90 | $8.90 | 3,490 |
| 2016-02-01 | $9.20 | $9.20 | 9,830 |
| 2016-01-29 | $10.80 | $10.80 | 3,140 |
| 2016-01-28 | $11.30 | $11.30 | 4,260 |
| 2016-01-27 | $11.30 | $11.30 | 5,520 |
| 2016-01-26 | $10.30 | $10.30 | 1,900 |
| 2016-01-25 | $10.90 | $10.90 | 9,220 |
| 2016-01-22 | $8.30 | $8.30 | 6,480 |
| 2016-01-21 | $7.10 | $7.10 | 810 |
| 2016-01-20 | $7.40 | $7.40 | 3,420 |
| 2016-01-19 | $7.10 | $7.10 | 10,420 |
| 2016-01-15 | $7.20 | $7.20 | 1,710 |
| 2016-01-14 | $7.80 | $7.80 | 8,050 |
| 2016-01-13 | $6.80 | $6.80 | 11,970 |
| 2016-01-12 | $9.00 | $9.00 | 660 |
| 2016-01-11 | $9.20 | $9.20 | 5,010 |
| 2016-01-08 | $9.00 | $9.00 | 2,310 |
| 2016-01-07 | $9.00 | $9.00 | 3,160 |
| 2016-01-06 | $9.40 | $9.40 | 520 |
| 2016-01-05 | $9.40 | $9.40 | 600 |
| 2016-01-04 | $9.60 | $9.60 | 680 |