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
- 2012-01-17 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 | $12.30 | $13.51 | 0 |
| 2016-12-29 | $12.30 | $13.51 | 0 |
| 2016-12-28 | $12.30 | $13.51 | 2,200 |
| 2016-12-27 | $12.26 | $13.46 | 0 |
| 2016-12-23 | $12.26 | $13.46 | 0 |
| 2016-12-22 | $12.26 | $13.46 | 0 |
| 2016-12-21 | $12.26 | $13.46 | 0 |
| 2016-12-20 | $12.26 | $13.46 | 0 |
| 2016-12-19 | $12.26 | $13.46 | 1,100 |
| 2016-12-16 | $11.30 | $12.41 | 0 |
| 2016-12-15 | $11.30 | $12.41 | 0 |
| 2016-12-14 | $11.30 | $12.41 | 0 |
| 2016-12-13 | $11.30 | $12.41 | 0 |
| 2016-12-12 | $11.30 | $12.41 | 0 |
| 2016-12-09 | $11.30 | $12.41 | 0 |
| 2016-12-08 | $11.30 | $12.41 | 0 |
| 2016-12-07 | $11.30 | $12.41 | 0 |
| 2016-12-06 | $11.30 | $12.41 | 0 |
| 2016-12-05 | $11.30 | $12.41 | 0 |
| 2016-12-02 | $11.30 | $12.41 | 0 |
| 2016-12-01 | $11.30 | $12.41 | 0 |
| 2016-11-30 | $11.30 | $12.41 | 3,000 |
| 2016-11-29 | $11.60 | $12.74 | 0 |
| 2016-11-28 | $11.60 | $12.74 | 0 |
| 2016-11-25 | $11.60 | $12.74 | 0 |
| 2016-11-23 | $11.60 | $12.74 | 0 |
| 2016-11-22 | $11.60 | $12.74 | 0 |
| 2016-11-21 | $11.60 | $12.74 | 0 |
| 2016-11-18 | $11.60 | $12.74 | 0 |
| 2016-11-17 | $11.60 | $12.74 | 0 |
| 2016-11-16 | $11.60 | $12.74 | 0 |
| 2016-11-15 | $11.60 | $12.74 | 100 |
| 2016-11-14 | $10.71 | $11.76 | 0 |
| 2016-11-11 | $10.71 | $11.76 | 0 |
| 2016-11-10 | $10.71 | $11.76 | 0 |
| 2016-11-09 | $10.71 | $11.76 | 0 |
| 2016-11-08 | $10.71 | $11.76 | 0 |
| 2016-11-07 | $10.71 | $11.76 | 0 |
| 2016-11-04 | $10.71 | $11.76 | 0 |
| 2016-11-03 | $10.71 | $11.76 | 0 |
| 2016-11-02 | $10.71 | $11.76 | 0 |
| 2016-11-01 | $10.71 | $11.76 | 0 |
| 2016-10-31 | $10.71 | $11.76 | 0 |
| 2016-10-28 | $10.71 | $11.76 | 0 |
| 2016-10-27 | $10.71 | $11.76 | 0 |
| 2016-10-26 | $10.71 | $11.76 | 0 |
| 2016-10-25 | $10.71 | $11.76 | 0 |
| 2016-10-24 | $10.71 | $11.76 | 100 |
| 2016-10-21 | $10.00 | $10.98 | 0 |
| 2016-10-20 | $10.00 | $10.98 | 0 |
| 2016-10-19 | $10.00 | $10.98 | 0 |
| 2016-10-18 | $10.00 | $10.98 | 0 |
| 2016-10-17 | $10.00 | $10.98 | 0 |
| 2016-10-14 | $10.00 | $10.98 | 0 |
| 2016-10-13 | $10.00 | $10.98 | 0 |
| 2016-10-12 | $10.00 | $10.98 | 0 |
| 2016-10-11 | $10.00 | $10.98 | 0 |
| 2016-10-10 | $10.00 | $10.98 | 0 |
| 2016-10-07 | $10.00 | $10.98 | 0 |
| 2016-10-06 | $10.00 | $10.98 | 0 |
| 2016-10-05 | $10.00 | $10.98 | 0 |
| 2016-10-04 | $10.00 | $10.98 | 0 |
| 2016-10-03 | $10.00 | $10.98 | 0 |
| 2016-09-30 | $10.00 | $10.98 | 300 |
| 2016-09-29 | $9.25 | $10.16 | 0 |
| 2016-09-28 | $9.25 | $10.16 | 0 |
| 2016-09-27 | $9.25 | $10.16 | 0 |
| 2016-09-26 | $9.25 | $10.16 | 0 |
| 2016-09-23 | $9.25 | $10.16 | 0 |
| 2016-09-22 | $9.25 | $10.16 | 0 |
| 2016-09-21 | $9.25 | $10.16 | 0 |
| 2016-09-20 | $9.25 | $10.16 | 0 |
| 2016-09-19 | $9.25 | $10.16 | 0 |
| 2016-09-16 | $9.25 | $10.16 | 0 |
| 2016-09-15 | $9.25 | $10.16 | 0 |
| 2016-09-14 | $9.25 | $10.16 | 0 |
| 2016-09-13 | $9.25 | $10.16 | 0 |
| 2016-09-12 | $9.25 | $10.16 | 0 |
| 2016-09-09 | $9.25 | $10.16 | 0 |
| 2016-09-08 | $9.25 | $10.16 | 0 |
| 2016-09-07 | $9.25 | $10.16 | 0 |
| 2016-09-06 | $9.25 | $10.16 | 0 |
| 2016-09-02 | $9.25 | $10.16 | 0 |
| 2016-09-01 | $9.25 | $10.16 | 0 |
| 2016-08-31 | $9.25 | $10.16 | 0 |
| 2016-08-30 | $9.25 | $10.16 | 0 |
| 2016-08-29 | $9.25 | $10.16 | 0 |
| 2016-08-26 | $9.25 | $10.16 | 0 |
| 2016-08-25 | $9.25 | $10.16 | 0 |
| 2016-08-24 | $9.25 | $10.16 | 600 |
| 2016-08-23 | $9.01 | $9.89 | 0 |
| 2016-08-22 | $9.01 | $9.89 | 0 |
| 2016-08-19 | $9.01 | $9.89 | 26,700 |
| 2016-08-18 | $9.01 | $9.89 | 0 |
| 2016-08-17 | $9.01 | $9.89 | 200 |
| 2016-08-16 | $9.17 | $10.07 | 0 |
| 2016-08-15 | $9.17 | $10.07 | 0 |
| 2016-08-12 | $9.17 | $10.07 | 500 |
| 2016-08-11 | $9.00 | $9.88 | 0 |
| 2016-08-10 | $9.00 | $9.88 | 0 |
| 2016-08-09 | $9.00 | $9.88 | 2,000 |
| 2016-08-08 | $8.92 | $9.80 | 0 |
| 2016-08-05 | $8.92 | $9.80 | 100 |
| 2016-08-04 | $8.41 | $9.24 | 0 |
| 2016-08-03 | $8.41 | $9.24 | 4,000 |
| 2016-08-02 | $8.62 | $9.47 | 0 |
| 2016-08-01 | $8.62 | $9.47 | 0 |
| 2016-07-29 | $8.62 | $9.47 | 0 |
| 2016-07-28 | $8.62 | $9.47 | 0 |
| 2016-07-27 | $8.62 | $9.47 | 0 |
| 2016-07-26 | $8.62 | $9.47 | 0 |
| 2016-07-25 | $8.62 | $9.47 | 0 |
| 2016-07-22 | $8.62 | $9.47 | 0 |
| 2016-07-21 | $8.62 | $9.47 | 0 |
| 2016-07-20 | $8.62 | $9.47 | 0 |
| 2016-07-19 | $8.62 | $9.47 | 0 |
| 2016-07-18 | $8.62 | $9.47 | 100 |
| 2016-07-15 | $8.79 | $9.65 | 500 |
| 2016-07-14 | $8.27 | $9.08 | 0 |
| 2016-07-13 | $8.27 | $9.08 | 0 |
| 2016-07-12 | $8.27 | $9.08 | 0 |
| 2016-07-11 | $8.27 | $9.08 | 0 |
| 2016-07-08 | $8.27 | $9.08 | 100 |
| 2016-07-07 | $7.99 | $8.77 | 0 |
| 2016-07-06 | $7.99 | $8.77 | 0 |
| 2016-07-05 | $7.99 | $8.77 | 4,200 |
| 2016-07-01 | $7.97 | $8.75 | 0 |
| 2016-06-30 | $7.97 | $8.75 | 0 |
| 2016-06-29 | $7.97 | $8.75 | 0 |
| 2016-06-28 | $7.97 | $8.75 | 0 |
| 2016-06-27 | $7.97 | $8.75 | 500 |
| 2016-06-24 | $9.75 | $10.71 | 0 |
| 2016-06-23 | $9.75 | $10.71 | 0 |
| 2016-06-22 | $9.75 | $10.71 | 0 |
| 2016-06-21 | $9.75 | $10.71 | 0 |
| 2016-06-20 | $9.75 | $10.71 | 0 |
| 2016-06-17 | $9.75 | $10.71 | 0 |
| 2016-06-16 | $9.75 | $10.71 | 0 |
| 2016-06-15 | $9.75 | $10.71 | 0 |
| 2016-06-14 | $9.75 | $10.71 | 0 |
| 2016-06-13 | $9.75 | $10.71 | 0 |
| 2016-06-10 | $9.75 | $10.71 | 0 |
| 2016-06-09 | $9.75 | $10.71 | 0 |
| 2016-06-08 | $9.75 | $10.71 | 1,900 |
| 2016-06-07 | $9.75 | $10.71 | 0 |
| 2016-06-06 | $9.75 | $10.71 | 0 |
| 2016-06-03 | $9.75 | $10.71 | 0 |
| 2016-06-02 | $9.75 | $10.71 | 0 |
| 2016-06-01 | $9.75 | $10.71 | 100 |
| 2016-05-31 | $10.72 | $11.77 | 0 |
| 2016-05-27 | $10.72 | $11.77 | 0 |
| 2016-05-26 | $10.72 | $11.03 | 500 |
| 2016-05-25 | $9.97 | $10.26 | 0 |
| 2016-05-24 | $9.97 | $10.26 | 0 |
| 2016-05-23 | $9.97 | $10.26 | 0 |
| 2016-05-20 | $9.97 | $10.26 | 3,000 |
| 2016-05-19 | $9.83 | $10.12 | 0 |
| 2016-05-18 | $9.83 | $10.12 | 0 |
| 2016-05-17 | $9.83 | $10.12 | 0 |
| 2016-05-16 | $9.83 | $10.12 | 0 |
| 2016-05-13 | $9.83 | $10.12 | 0 |
| 2016-05-12 | $9.83 | $10.12 | 100 |
| 2016-05-11 | $10.29 | $10.59 | 0 |
| 2016-05-10 | $10.29 | $10.59 | 500 |
| 2016-05-09 | $11.28 | $11.61 | 0 |
| 2016-05-06 | $11.28 | $11.61 | 0 |
| 2016-05-05 | $11.28 | $11.61 | 0 |
| 2016-05-04 | $11.28 | $11.61 | 0 |
| 2016-05-03 | $11.28 | $11.61 | 0 |
| 2016-05-02 | $11.28 | $11.61 | 0 |
| 2016-04-29 | $11.28 | $11.61 | 0 |
| 2016-04-28 | $11.28 | $11.61 | 0 |
| 2016-04-27 | $11.28 | $11.61 | 0 |
| 2016-04-26 | $11.28 | $11.61 | 0 |
| 2016-04-25 | $11.28 | $11.61 | 0 |
| 2016-04-22 | $11.28 | $11.61 | 0 |
| 2016-04-21 | $11.28 | $11.61 | 0 |
| 2016-04-20 | $11.28 | $11.61 | 0 |
| 2016-04-19 | $11.28 | $11.61 | 0 |
| 2016-04-18 | $11.28 | $11.61 | 0 |
| 2016-04-15 | $11.28 | $11.61 | 0 |
| 2016-04-14 | $11.28 | $11.61 | 0 |
| 2016-04-13 | $11.28 | $11.61 | 0 |
| 2016-04-12 | $11.28 | $11.61 | 0 |
| 2016-04-11 | $11.28 | $11.61 | 0 |
| 2016-04-08 | $11.28 | $11.61 | 0 |
| 2016-04-07 | $11.28 | $11.61 | 0 |
| 2016-04-06 | $11.28 | $11.61 | 0 |
| 2016-04-05 | $11.28 | $11.61 | 0 |
| 2016-04-04 | $11.28 | $11.61 | 0 |
| 2016-04-01 | $11.28 | $11.61 | 0 |
| 2016-03-31 | $11.28 | $11.61 | 0 |
| 2016-03-30 | $11.28 | $11.61 | 0 |
| 2016-03-29 | $11.28 | $11.61 | 0 |
| 2016-03-28 | $11.28 | $11.61 | 0 |
| 2016-03-24 | $11.28 | $11.61 | 0 |
| 2016-03-23 | $11.28 | $11.61 | 0 |
| 2016-03-22 | $11.28 | $11.61 | 0 |
| 2016-03-21 | $11.28 | $11.61 | 0 |
| 2016-03-18 | $11.28 | $11.61 | 0 |
| 2016-03-17 | $11.28 | $11.61 | 0 |
| 2016-03-16 | $11.28 | $11.61 | 100 |
| 2016-03-15 | $9.78 | $10.07 | 0 |
| 2016-03-14 | $9.78 | $10.07 | 0 |
| 2016-03-11 | $9.78 | $10.07 | 0 |
| 2016-03-10 | $9.78 | $10.07 | 0 |
| 2016-03-09 | $9.78 | $10.07 | 0 |
| 2016-03-08 | $9.78 | $10.07 | 0 |
| 2016-03-07 | $9.78 | $10.07 | 0 |
| 2016-03-04 | $9.78 | $10.07 | 0 |
| 2016-03-03 | $9.78 | $10.07 | 0 |
| 2016-03-02 | $9.78 | $10.07 | 0 |
| 2016-03-01 | $9.78 | $10.07 | 0 |
| 2016-02-29 | $9.78 | $10.07 | 0 |
| 2016-02-26 | $9.78 | $10.07 | 0 |
| 2016-02-25 | $9.78 | $10.07 | 0 |
| 2016-02-24 | $9.78 | $10.07 | 1,300 |
| 2016-02-23 | $10.04 | $10.33 | 500 |
| 2016-02-22 | $9.08 | $9.35 | 0 |
| 2016-02-19 | $9.08 | $9.35 | 3,600 |
| 2016-02-18 | $9.08 | $9.35 | 0 |
| 2016-02-17 | $9.08 | $9.35 | 0 |
| 2016-02-16 | $9.08 | $9.35 | 0 |
| 2016-02-12 | $9.08 | $9.35 | 0 |
| 2016-02-11 | $9.08 | $9.35 | 0 |
| 2016-02-10 | $9.08 | $9.35 | 200 |
| 2016-02-09 | $9.20 | $9.47 | 0 |
| 2016-02-08 | $9.20 | $9.47 | 100 |
| 2016-02-05 | $9.74 | $10.03 | 0 |
| 2016-02-04 | $9.74 | $10.03 | 0 |
| 2016-02-03 | $9.74 | $10.03 | 0 |
| 2016-02-02 | $9.74 | $10.03 | 0 |
| 2016-02-01 | $9.74 | $10.03 | 0 |
| 2016-01-29 | $9.74 | $10.03 | 0 |
| 2016-01-28 | $9.74 | $10.03 | 0 |
| 2016-01-27 | $9.74 | $10.03 | 0 |
| 2016-01-26 | $9.74 | $10.03 | 1,400 |
| 2016-01-25 | $9.74 | $10.03 | 0 |
| 2016-01-22 | $9.74 | $10.03 | 0 |
| 2016-01-21 | $9.74 | $10.03 | 0 |
| 2016-01-20 | $9.74 | $10.03 | 100 |
| 2016-01-19 | $10.86 | $11.18 | 0 |
| 2016-01-15 | $10.86 | $11.18 | 0 |
| 2016-01-14 | $10.86 | $11.18 | 0 |
| 2016-01-13 | $10.86 | $11.18 | 0 |
| 2016-01-12 | $10.86 | $11.18 | 900 |
| 2016-01-11 | $11.87 | $12.22 | 0 |
| 2016-01-08 | $11.87 | $12.22 | 0 |
| 2016-01-07 | $11.87 | $12.22 | 0 |
| 2016-01-06 | $11.87 | $12.22 | 0 |
| 2016-01-05 | $11.87 | $12.22 | 0 |
| 2016-01-04 | $11.87 | $12.22 | 0 |