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
- 1994-06-24 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 | $13.50 | $21.82 | 400 |
| 2016-12-29 | $13.60 | $21.98 | 0 |
| 2016-12-28 | $13.60 | $21.98 | 0 |
| 2016-12-27 | $13.60 | $21.98 | 700 |
| 2016-12-23 | $13.60 | $21.98 | 500 |
| 2016-12-22 | $13.55 | $21.90 | 1,500 |
| 2016-12-21 | $13.55 | $21.90 | 4,800 |
| 2016-12-20 | $13.00 | $21.01 | 1,000 |
| 2016-12-19 | $13.50 | $21.82 | 5,100 |
| 2016-12-16 | $13.55 | $21.90 | 3,800 |
| 2016-12-15 | $12.85 | $20.77 | 100 |
| 2016-12-14 | $12.55 | $20.28 | 4,100 |
| 2016-12-13 | $13.50 | $21.82 | 0 |
| 2016-12-12 | $13.50 | $21.82 | 500 |
| 2016-12-09 | $13.50 | $21.82 | 0 |
| 2016-12-08 | $13.50 | $21.82 | 0 |
| 2016-12-07 | $13.50 | $21.82 | 0 |
| 2016-12-06 | $13.50 | $21.82 | 19,600 |
| 2016-12-05 | $13.50 | $21.82 | 4,800 |
| 2016-12-02 | $13.40 | $21.65 | 13,300 |
| 2016-12-01 | $13.20 | $21.33 | 0 |
| 2016-11-30 | $13.20 | $21.33 | 3,000 |
| 2016-11-29 | $13.15 | $21.25 | 0 |
| 2016-11-28 | $13.15 | $21.25 | 0 |
| 2016-11-25 | $13.15 | $21.25 | 1,400 |
| 2016-11-23 | $13.15 | $21.25 | 1,100 |
| 2016-11-22 | $13.15 | $21.25 | 2,700 |
| 2016-11-21 | $13.00 | $21.01 | 6,000 |
| 2016-11-18 | $13.10 | $21.17 | 6,700 |
| 2016-11-17 | $12.95 | $20.93 | 0 |
| 2016-11-16 | $12.95 | $20.93 | 10,500 |
| 2016-11-15 | $12.74 | $20.59 | 0 |
| 2016-11-14 | $12.74 | $20.59 | 11,100 |
| 2016-11-11 | $12.25 | $19.80 | 0 |
| 2016-11-10 | $12.25 | $19.80 | 0 |
| 2016-11-09 | $12.25 | $19.80 | 100 |
| 2016-11-08 | $12.25 | $19.80 | 600 |
| 2016-11-07 | $12.25 | $19.80 | 0 |
| 2016-11-04 | $12.25 | $19.80 | 3,000 |
| 2016-11-03 | $12.20 | $19.72 | 1,800 |
| 2016-11-02 | $12.00 | $19.39 | 15,500 |
| 2016-11-01 | $12.00 | $19.39 | 0 |
| 2016-10-31 | $12.00 | $19.39 | 0 |
| 2016-10-28 | $12.00 | $19.39 | 500 |
| 2016-10-27 | $12.00 | $19.39 | 24,000 |
| 2016-10-26 | $11.90 | $19.23 | 3,300 |
| 2016-10-25 | $11.75 | $18.99 | 100 |
| 2016-10-24 | $11.75 | $18.99 | 7,700 |
| 2016-10-21 | $11.55 | $18.67 | 3,400 |
| 2016-10-20 | $11.45 | $18.50 | 0 |
| 2016-10-19 | $11.45 | $18.50 | 1,200 |
| 2016-10-18 | $11.70 | $18.91 | 400 |
| 2016-10-17 | $11.50 | $18.58 | 200 |
| 2016-10-14 | $11.33 | $18.31 | 200 |
| 2016-10-13 | $11.00 | $17.78 | 0 |
| 2016-10-12 | $11.00 | $17.78 | 400 |
| 2016-10-11 | $10.75 | $17.37 | 0 |
| 2016-10-10 | $10.75 | $17.37 | 300 |
| 2016-10-07 | $10.75 | $17.37 | 0 |
| 2016-10-06 | $10.75 | $17.37 | 800 |
| 2016-10-05 | $10.76 | $17.39 | 0 |
| 2016-10-04 | $10.76 | $17.39 | 100 |
| 2016-10-03 | $10.75 | $17.37 | 0 |
| 2016-09-30 | $10.75 | $17.37 | 2,600 |
| 2016-09-29 | $10.75 | $17.37 | 1,500 |
| 2016-09-28 | $10.42 | $16.84 | 8,300 |
| 2016-09-27 | $12.00 | $19.39 | 0 |
| 2016-09-26 | $12.00 | $19.39 | 700 |
| 2016-09-23 | $12.00 | $19.39 | 0 |
| 2016-09-22 | $12.00 | $19.39 | 0 |
| 2016-09-21 | $12.00 | $19.39 | 1,000 |
| 2016-09-20 | $12.00 | $19.39 | 0 |
| 2016-09-19 | $12.00 | $19.39 | 0 |
| 2016-09-16 | $12.00 | $19.39 | 0 |
| 2016-09-15 | $12.00 | $19.39 | 300 |
| 2016-09-14 | $12.00 | $19.39 | 0 |
| 2016-09-13 | $12.00 | $19.39 | 0 |
| 2016-09-12 | $12.00 | $19.39 | 1,400 |
| 2016-09-09 | $12.00 | $19.39 | 0 |
| 2016-09-08 | $12.00 | $19.39 | 1,500 |
| 2016-09-07 | $12.00 | $19.39 | 0 |
| 2016-09-06 | $12.00 | $19.39 | 3,200 |
| 2016-09-02 | $12.00 | $19.39 | 0 |
| 2016-09-01 | $12.00 | $19.39 | 1,000 |
| 2016-08-31 | $11.50 | $18.58 | 0 |
| 2016-08-30 | $11.50 | $18.58 | 400 |
| 2016-08-29 | $11.50 | $18.58 | 7,000 |
| 2016-08-26 | $11.50 | $18.58 | 0 |
| 2016-08-25 | $11.50 | $18.58 | 0 |
| 2016-08-24 | $11.50 | $18.58 | 3,100 |
| 2016-08-23 | $11.10 | $17.94 | 0 |
| 2016-08-22 | $11.10 | $17.94 | 0 |
| 2016-08-19 | $11.10 | $17.94 | 0 |
| 2016-08-18 | $11.10 | $17.94 | 500 |
| 2016-08-17 | $11.38 | $18.39 | 3,000 |
| 2016-08-16 | $11.35 | $18.34 | 16,000 |
| 2016-08-15 | $11.20 | $18.10 | 7,800 |
| 2016-08-12 | $10.75 | $17.37 | 0 |
| 2016-08-11 | $10.75 | $17.37 | 200 |
| 2016-08-10 | $10.95 | $17.70 | 0 |
| 2016-08-09 | $10.95 | $17.70 | 1,400 |
| 2016-08-08 | $11.00 | $17.78 | 200 |
| 2016-08-05 | $10.50 | $16.97 | 400 |
| 2016-08-04 | $10.25 | $16.56 | 300 |
| 2016-08-03 | $10.25 | $16.56 | 2,200 |
| 2016-08-02 | $10.24 | $16.55 | 0 |
| 2016-08-01 | $10.24 | $16.55 | 4,700 |
| 2016-07-29 | $10.00 | $16.16 | 1,800 |
| 2016-07-28 | $10.00 | $16.16 | 0 |
| 2016-07-27 | $10.00 | $16.16 | 0 |
| 2016-07-26 | $10.00 | $16.16 | 2,900 |
| 2016-07-25 | $10.00 | $16.16 | 2,700 |
| 2016-07-22 | $10.00 | $16.16 | 3,600 |
| 2016-07-21 | $9.90 | $16.00 | 3,400 |
| 2016-07-20 | $9.85 | $15.92 | 200 |
| 2016-07-19 | $9.80 | $15.84 | 13,000 |
| 2016-07-18 | $9.85 | $15.92 | 3,300 |
| 2016-07-15 | $9.94 | $16.06 | 0 |
| 2016-07-14 | $9.94 | $16.06 | 300 |
| 2016-07-13 | $9.79 | $15.82 | 1,300 |
| 2016-07-12 | $9.95 | $16.08 | 0 |
| 2016-07-11 | $9.95 | $16.08 | 0 |
| 2016-07-08 | $9.95 | $16.08 | 1,200 |
| 2016-07-07 | $9.95 | $16.08 | 0 |
| 2016-07-06 | $9.95 | $16.08 | 400 |
| 2016-07-05 | $10.00 | $16.16 | 5,800 |
| 2016-07-01 | $9.99 | $16.14 | 800 |
| 2016-06-30 | $9.99 | $16.14 | 700 |
| 2016-06-29 | $9.99 | $16.14 | 100 |
| 2016-06-28 | $9.95 | $16.08 | 700 |
| 2016-06-27 | $9.95 | $16.08 | 800 |
| 2016-06-24 | $9.99 | $16.14 | 1,600 |
| 2016-06-23 | $10.00 | $16.16 | 0 |
| 2016-06-22 | $10.00 | $16.16 | 0 |
| 2016-06-21 | $10.00 | $16.16 | 0 |
| 2016-06-20 | $10.00 | $16.16 | 300 |
| 2016-06-17 | $9.55 | $15.43 | 0 |
| 2016-06-16 | $9.55 | $15.43 | 0 |
| 2016-06-15 | $9.55 | $15.43 | 0 |
| 2016-06-14 | $9.55 | $15.43 | 0 |
| 2016-06-13 | $9.55 | $15.43 | 0 |
| 2016-06-10 | $9.55 | $15.43 | 0 |
| 2016-06-09 | $9.55 | $15.43 | 16,100 |
| 2016-06-08 | $10.00 | $16.16 | 500 |
| 2016-06-07 | $10.00 | $16.16 | 0 |
| 2016-06-06 | $10.00 | $16.16 | 300 |
| 2016-06-03 | $10.00 | $16.16 | 0 |
| 2016-06-02 | $10.00 | $16.16 | 0 |
| 2016-06-01 | $10.00 | $16.16 | 700 |
| 2016-05-31 | $10.05 | $16.24 | 5,000 |
| 2016-05-27 | $10.00 | $16.16 | 100 |
| 2016-05-26 | $9.84 | $15.90 | 0 |
| 2016-05-25 | $9.84 | $15.90 | 400 |
| 2016-05-24 | $10.02 | $16.19 | 0 |
| 2016-05-23 | $10.02 | $16.19 | 0 |
| 2016-05-20 | $10.02 | $16.19 | 0 |
| 2016-05-19 | $10.02 | $16.19 | 0 |
| 2016-05-18 | $10.02 | $16.19 | 0 |
| 2016-05-17 | $10.02 | $16.19 | 0 |
| 2016-05-16 | $10.02 | $16.19 | 0 |
| 2016-05-13 | $10.02 | $16.19 | 0 |
| 2016-05-12 | $10.02 | $16.19 | 0 |
| 2016-05-11 | $10.02 | $16.19 | 0 |
| 2016-05-10 | $10.02 | $16.19 | 100 |
| 2016-05-09 | $10.15 | $16.40 | 100 |
| 2016-05-06 | $10.02 | $16.19 | 0 |
| 2016-05-05 | $10.02 | $16.19 | 0 |
| 2016-05-04 | $10.02 | $16.19 | 200 |
| 2016-05-03 | $10.10 | $16.32 | 0 |
| 2016-05-02 | $10.10 | $16.32 | 500 |
| 2016-04-29 | $10.02 | $16.19 | 0 |
| 2016-04-28 | $10.02 | $16.19 | 0 |
| 2016-04-27 | $10.02 | $16.19 | 0 |
| 2016-04-26 | $10.02 | $16.19 | 0 |
| 2016-04-25 | $10.02 | $16.19 | 400 |
| 2016-04-22 | $10.20 | $16.48 | 500 |
| 2016-04-21 | $10.02 | $16.19 | 0 |
| 2016-04-20 | $10.02 | $16.19 | 1,500 |
| 2016-04-19 | $10.30 | $16.65 | 100 |
| 2016-04-18 | $10.20 | $16.48 | 200 |
| 2016-04-15 | $10.20 | $16.48 | 0 |
| 2016-04-14 | $10.20 | $16.48 | 100 |
| 2016-04-13 | $10.20 | $16.48 | 0 |
| 2016-04-12 | $10.20 | $16.48 | 0 |
| 2016-04-11 | $10.20 | $16.48 | 0 |
| 2016-04-08 | $10.20 | $16.48 | 0 |
| 2016-04-07 | $10.20 | $16.48 | 0 |
| 2016-04-06 | $10.20 | $16.48 | 0 |
| 2016-04-05 | $10.20 | $16.48 | 0 |
| 2016-04-04 | $10.20 | $16.48 | 0 |
| 2016-04-01 | $10.20 | $16.48 | 300 |
| 2016-03-31 | $10.15 | $16.40 | 50,200 |
| 2016-03-30 | $10.00 | $16.16 | 1,200 |
| 2016-03-29 | $10.00 | $16.16 | 5,100 |
| 2016-03-28 | $10.30 | $16.65 | 700 |
| 2016-03-24 | $10.00 | $16.16 | 0 |
| 2016-03-23 | $10.00 | $16.16 | 0 |
| 2016-03-22 | $10.00 | $16.16 | 0 |
| 2016-03-21 | $10.00 | $16.16 | 0 |
| 2016-03-18 | $10.00 | $16.16 | 0 |
| 2016-03-17 | $10.00 | $16.16 | 0 |
| 2016-03-16 | $10.00 | $16.16 | 0 |
| 2016-03-15 | $10.00 | $16.16 | 1,000 |
| 2016-03-14 | $11.00 | $17.78 | 0 |
| 2016-03-11 | $11.00 | $17.78 | 0 |
| 2016-03-10 | $11.00 | $17.78 | 0 |
| 2016-03-09 | $11.00 | $17.78 | 0 |
| 2016-03-08 | $11.00 | $17.78 | 0 |
| 2016-03-07 | $11.00 | $17.78 | 2,900 |
| 2016-03-04 | $10.50 | $16.97 | 0 |
| 2016-03-03 | $10.50 | $16.97 | 0 |
| 2016-03-02 | $10.50 | $16.97 | 1,200 |
| 2016-03-01 | $10.50 | $16.97 | 200 |
| 2016-02-29 | $10.00 | $16.16 | 100 |
| 2016-02-26 | $10.00 | $16.16 | 100 |
| 2016-02-25 | $10.10 | $16.32 | 100 |
| 2016-02-24 | $10.40 | $16.81 | 4,400 |
| 2016-02-23 | $10.40 | $16.81 | 400 |
| 2016-02-22 | $10.40 | $16.81 | 200 |
| 2016-02-19 | $10.40 | $16.81 | 0 |
| 2016-02-18 | $10.40 | $16.81 | 200 |
| 2016-02-17 | $10.40 | $16.81 | 0 |
| 2016-02-16 | $10.40 | $16.81 | 800 |
| 2016-02-12 | $10.30 | $16.65 | 0 |
| 2016-02-11 | $10.30 | $16.65 | 0 |
| 2016-02-10 | $10.30 | $16.65 | 0 |
| 2016-02-09 | $10.30 | $16.65 | 0 |
| 2016-02-08 | $10.30 | $16.65 | 0 |
| 2016-02-05 | $10.30 | $16.65 | 0 |
| 2016-02-04 | $10.30 | $16.65 | 200 |
| 2016-02-03 | $10.40 | $16.81 | 300 |
| 2016-02-02 | $10.30 | $16.65 | 100 |
| 2016-02-01 | $10.25 | $16.56 | 600 |
| 2016-01-29 | $10.50 | $16.97 | 0 |
| 2016-01-28 | $10.50 | $16.97 | 900 |
| 2016-01-27 | $10.30 | $16.65 | 500 |
| 2016-01-26 | $10.40 | $16.81 | 0 |
| 2016-01-25 | $10.40 | $16.81 | 0 |
| 2016-01-22 | $10.40 | $16.81 | 0 |
| 2016-01-21 | $10.40 | $16.81 | 200 |
| 2016-01-20 | $10.30 | $16.65 | 0 |
| 2016-01-19 | $10.30 | $16.65 | 200 |
| 2016-01-15 | $10.50 | $16.97 | 1,800 |
| 2016-01-14 | $10.50 | $16.97 | 0 |
| 2016-01-13 | $10.50 | $16.97 | 500 |
| 2016-01-12 | $10.55 | $17.05 | 700 |
| 2016-01-11 | $11.00 | $17.78 | 0 |
| 2016-01-08 | $11.00 | $17.78 | 0 |
| 2016-01-07 | $11.00 | $17.78 | 1,000 |
| 2016-01-06 | $11.05 | $17.86 | 0 |
| 2016-01-05 | $11.05 | $17.86 | 0 |
| 2016-01-04 | $11.05 | $17.86 | 0 |