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
- 2010-01-05 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 | $14.62 | 35,100 |
| 2016-12-29 | $13.02 | $14.75 | 12,400 |
| 2016-12-28 | $13.00 | $14.73 | 18,800 |
| 2016-12-27 | $13.47 | $15.26 | 11,200 |
| 2016-12-23 | $13.42 | $15.21 | 6,600 |
| 2016-12-22 | $13.21 | $14.97 | 11,100 |
| 2016-12-21 | $13.15 | $14.90 | 19,200 |
| 2016-12-20 | $13.26 | $15.02 | 18,100 |
| 2016-12-19 | $13.32 | $15.09 | 9,900 |
| 2016-12-16 | $13.40 | $15.18 | 33,400 |
| 2016-12-15 | $13.15 | $14.90 | 12,100 |
| 2016-12-14 | $13.23 | $14.99 | 15,600 |
| 2016-12-13 | $13.33 | $15.10 | 16,500 |
| 2016-12-12 | $13.23 | $14.99 | 29,200 |
| 2016-12-09 | $13.44 | $15.23 | 16,700 |
| 2016-12-08 | $13.67 | $15.49 | 14,400 |
| 2016-12-07 | $13.54 | $15.34 | 9,300 |
| 2016-12-06 | $13.21 | $14.97 | 12,800 |
| 2016-12-05 | $13.10 | $14.84 | 12,200 |
| 2016-12-02 | $12.92 | $14.64 | 31,100 |
| 2016-12-01 | $13.02 | $14.75 | 5,800 |
| 2016-11-30 | $12.90 | $14.62 | 19,200 |
| 2016-11-29 | $13.19 | $14.94 | 14,000 |
| 2016-11-28 | $13.03 | $14.76 | 21,900 |
| 2016-11-25 | $13.36 | $15.14 | 14,400 |
| 2016-11-23 | $13.46 | $15.25 | 13,100 |
| 2016-11-22 | $13.49 | $15.28 | 5,000 |
| 2016-11-21 | $13.55 | $15.35 | 52,800 |
| 2016-11-18 | $13.60 | $15.41 | 236,400 |
| 2016-11-17 | $13.49 | $15.28 | 29,200 |
| 2016-11-16 | $13.50 | $15.30 | 129,300 |
| 2016-11-15 | $14.13 | $16.01 | 49,600 |
| 2016-11-14 | $13.69 | $15.51 | 44,600 |
| 2016-11-11 | $13.84 | $15.68 | 13,700 |
| 2016-11-10 | $13.56 | $15.36 | 10,900 |
| 2016-11-09 | $13.40 | $15.18 | 19,800 |
| 2016-11-08 | $13.45 | $15.24 | 29,200 |
| 2016-11-07 | $13.39 | $15.17 | 25,700 |
| 2016-11-04 | $12.86 | $14.57 | 16,400 |
| 2016-11-03 | $13.07 | $14.81 | 41,500 |
| 2016-11-02 | $12.41 | $14.06 | 20,000 |
| 2016-11-01 | $12.60 | $14.28 | 13,500 |
| 2016-10-31 | $12.74 | $14.44 | 11,700 |
| 2016-10-28 | $12.73 | $14.42 | 6,600 |
| 2016-10-27 | $12.47 | $14.13 | 29,300 |
| 2016-10-26 | $12.68 | $14.37 | 43,700 |
| 2016-10-25 | $12.42 | $14.07 | 17,100 |
| 2016-10-24 | $12.34 | $13.98 | 26,000 |
| 2016-10-21 | $12.19 | $13.81 | 37,900 |
| 2016-10-20 | $12.25 | $13.88 | 66,500 |
| 2016-10-19 | $11.92 | $13.51 | 80,800 |
| 2016-10-18 | $11.33 | $12.84 | 45,900 |
| 2016-10-17 | $11.11 | $12.59 | 39,700 |
| 2016-10-14 | $11.18 | $12.67 | 11,600 |
| 2016-10-13 | $10.95 | $12.41 | 15,300 |
| 2016-10-12 | $11.23 | $12.72 | 111,000 |
| 2016-10-11 | $10.74 | $12.17 | 60,300 |
| 2016-10-10 | $10.44 | $11.83 | 27,900 |
| 2016-10-07 | $10.42 | $11.81 | 27,900 |
| 2016-10-06 | $10.61 | $12.02 | 43,000 |
| 2016-10-05 | $10.82 | $12.26 | 13,000 |
| 2016-10-04 | $10.79 | $12.23 | 54,500 |
| 2016-10-03 | $11.07 | $12.54 | 15,500 |
| 2016-09-30 | $11.09 | $12.57 | 88,300 |
| 2016-09-29 | $10.87 | $12.32 | 932,000 |
| 2016-09-28 | $11.30 | $12.80 | 739,900 |
| 2016-09-27 | $11.20 | $12.69 | 142,000 |
| 2016-09-26 | $11.53 | $13.06 | 68,400 |
| 2016-09-23 | $11.68 | $13.23 | 5,500 |
| 2016-09-22 | $11.67 | $13.22 | 31,400 |
| 2016-09-21 | $11.64 | $13.19 | 27,100 |
| 2016-09-20 | $11.51 | $13.04 | 37,200 |
| 2016-09-19 | $11.65 | $13.20 | 39,500 |
| 2016-09-16 | $11.65 | $13.20 | 23,500 |
| 2016-09-15 | $11.94 | $13.53 | 71,600 |
| 2016-09-14 | $12.02 | $13.62 | 5,800 |
| 2016-09-13 | $12.26 | $13.89 | 33,600 |
| 2016-09-12 | $12.37 | $14.02 | 23,300 |
| 2016-09-09 | $12.34 | $13.98 | 37,400 |
| 2016-09-08 | $12.29 | $13.93 | 20,900 |
| 2016-09-07 | $11.89 | $13.47 | 14,100 |
| 2016-09-06 | $12.10 | $13.71 | 28,000 |
| 2016-09-02 | $11.93 | $13.52 | 24,100 |
| 2016-09-01 | $11.92 | $13.51 | 21,300 |
| 2016-08-31 | $11.63 | $13.18 | 17,800 |
| 2016-08-30 | $11.67 | $13.22 | 37,200 |
| 2016-08-29 | $11.66 | $13.21 | 11,500 |
| 2016-08-26 | $11.56 | $13.10 | 69,200 |
| 2016-08-25 | $11.72 | $13.28 | 14,100 |
| 2016-08-24 | $11.98 | $13.57 | 23,200 |
| 2016-08-23 | $11.79 | $13.36 | 24,500 |
| 2016-08-22 | $11.80 | $13.37 | 7,200 |
| 2016-08-19 | $11.78 | $13.35 | 14,100 |
| 2016-08-18 | $11.88 | $13.46 | 13,100 |
| 2016-08-17 | $11.66 | $13.21 | 30,900 |
| 2016-08-16 | $11.74 | $13.30 | 32,900 |
| 2016-08-15 | $12.01 | $13.61 | 28,600 |
| 2016-08-12 | $12.25 | $13.88 | 51,000 |
| 2016-08-11 | $12.00 | $13.60 | 19,600 |
| 2016-08-10 | $12.07 | $13.68 | 22,200 |
| 2016-08-09 | $12.17 | $13.79 | 37,400 |
| 2016-08-08 | $11.65 | $13.20 | 21,500 |
| 2016-08-05 | $11.61 | $13.15 | 12,800 |
| 2016-08-04 | $11.48 | $13.01 | 20,700 |
| 2016-08-03 | $11.45 | $12.97 | 337,800 |
| 2016-08-02 | $11.61 | $13.15 | 37,000 |
| 2016-08-01 | $11.93 | $13.52 | 32,700 |
| 2016-07-29 | $11.85 | $13.43 | 23,900 |
| 2016-07-28 | $11.66 | $13.21 | 234,300 |
| 2016-07-27 | $11.57 | $13.11 | 16,600 |
| 2016-07-26 | $11.33 | $12.84 | 34,100 |
| 2016-07-25 | $11.30 | $12.80 | 62,300 |
| 2016-07-22 | $11.29 | $12.79 | 64,500 |
| 2016-07-21 | $11.48 | $13.01 | 56,000 |
| 2016-07-20 | $11.74 | $13.30 | 96,700 |
| 2016-07-19 | $12.20 | $13.82 | 38,400 |
| 2016-07-18 | $12.63 | $14.31 | 19,100 |
| 2016-07-15 | $12.57 | $14.24 | 8,700 |
| 2016-07-14 | $12.80 | $14.50 | 27,400 |
| 2016-07-13 | $12.44 | $14.10 | 39,800 |
| 2016-07-12 | $12.59 | $14.27 | 76,500 |
| 2016-07-11 | $12.22 | $13.85 | 21,200 |
| 2016-07-08 | $12.00 | $13.60 | 14,200 |
| 2016-07-07 | $11.59 | $13.13 | 27,100 |
| 2016-07-06 | $11.62 | $13.17 | 78,800 |
| 2016-07-05 | $12.02 | $13.62 | 23,000 |
| 2016-07-01 | $12.12 | $13.73 | 20,000 |
| 2016-06-30 | $11.82 | $13.39 | 49,400 |
| 2016-06-29 | $11.57 | $13.11 | 52,200 |
| 2016-06-28 | $11.64 | $13.19 | 55,500 |
| 2016-06-27 | $11.14 | $12.62 | 84,300 |
| 2016-06-24 | $12.12 | $13.73 | 56,200 |
| 2016-06-23 | $13.78 | $15.61 | 32,800 |
| 2016-06-22 | $13.19 | $14.94 | 60,800 |
| 2016-06-21 | $13.23 | $14.99 | 33,700 |
| 2016-06-20 | $13.13 | $14.88 | 27,900 |
| 2016-06-17 | $12.71 | $14.40 | 23,300 |
| 2016-06-16 | $12.46 | $14.12 | 34,500 |
| 2016-06-15 | $12.34 | $13.98 | 28,200 |
| 2016-06-14 | $12.33 | $13.97 | 37,500 |
| 2016-06-13 | $12.71 | $14.40 | 21,000 |
| 2016-06-10 | $12.69 | $14.38 | 18,600 |
| 2016-06-09 | $13.52 | $15.32 | 44,800 |
| 2016-06-08 | $13.85 | $15.69 | 10,700 |
| 2016-06-07 | $13.98 | $15.84 | 30,600 |
| 2016-06-06 | $13.78 | $15.61 | 12,100 |
| 2016-06-03 | $14.11 | $15.99 | 15,900 |
| 2016-06-02 | $13.96 | $15.82 | 7,100 |
| 2016-06-01 | $13.85 | $15.69 | 31,100 |
| 2016-05-31 | $13.95 | $15.81 | 8,700 |
| 2016-05-27 | $14.05 | $15.92 | 7,700 |
| 2016-05-26 | $14.14 | $16.02 | 180,400 |
| 2016-05-25 | $14.16 | $16.04 | 25,500 |
| 2016-05-24 | $13.93 | $15.78 | 7,500 |
| 2016-05-23 | $13.96 | $15.82 | 19,400 |
| 2016-05-20 | $13.81 | $15.65 | 9,000 |
| 2016-05-19 | $13.87 | $15.72 | 19,800 |
| 2016-05-18 | $13.93 | $15.78 | 16,500 |
| 2016-05-17 | $13.84 | $15.68 | 24,000 |
| 2016-05-16 | $13.91 | $15.76 | 20,500 |
| 2016-05-13 | $13.89 | $15.74 | 27,100 |
| 2016-05-12 | $14.12 | $16.00 | 17,200 |
| 2016-05-11 | $14.19 | $16.08 | 38,100 |
| 2016-05-10 | $14.38 | $16.29 | 18,800 |
| 2016-05-09 | $14.15 | $16.03 | 8,200 |
| 2016-05-06 | $14.23 | $16.12 | 9,000 |
| 2016-05-05 | $14.25 | $16.15 | 15,800 |
| 2016-05-04 | $14.56 | $16.50 | 24,300 |
| 2016-05-03 | $15.03 | $17.03 | 45,900 |
| 2016-05-02 | $15.84 | $17.95 | 20,600 |
| 2016-04-29 | $15.52 | $17.59 | 19,200 |
| 2016-04-28 | $15.66 | $17.74 | 42,600 |
| 2016-04-27 | $15.57 | $17.64 | 10,700 |
| 2016-04-26 | $15.21 | $17.23 | 21,500 |
| 2016-04-25 | $15.60 | $17.04 | 8,800 |
| 2016-04-22 | $15.65 | $17.09 | 5,900 |
| 2016-04-21 | $15.63 | $17.07 | 27,000 |
| 2016-04-20 | $15.89 | $17.36 | 47,800 |
| 2016-04-19 | $16.00 | $17.48 | 21,700 |
| 2016-04-18 | $15.78 | $17.24 | 19,300 |
| 2016-04-15 | $15.96 | $17.43 | 12,500 |
| 2016-04-14 | $15.90 | $17.37 | 16,500 |
| 2016-04-13 | $15.82 | $17.28 | 7,500 |
| 2016-04-12 | $15.90 | $17.37 | 11,600 |
| 2016-04-11 | $15.95 | $17.42 | 7,300 |
| 2016-04-08 | $15.68 | $17.13 | 7,900 |
| 2016-04-07 | $15.56 | $17.00 | 6,300 |
| 2016-04-06 | $15.59 | $17.03 | 33,000 |
| 2016-04-05 | $15.65 | $17.09 | 19,400 |
| 2016-04-04 | $15.77 | $17.23 | 14,400 |
| 2016-04-01 | $16.00 | $17.48 | 14,700 |
| 2016-03-31 | $16.14 | $17.63 | 22,200 |
| 2016-03-30 | $15.90 | $17.37 | 396,400 |
| 2016-03-29 | $15.90 | $17.37 | 15,900 |
| 2016-03-28 | $15.79 | $17.25 | 7,900 |
| 2016-03-24 | $15.62 | $17.06 | 43,600 |
| 2016-03-23 | $15.88 | $17.35 | 29,800 |
| 2016-03-22 | $15.77 | $17.23 | 18,500 |
| 2016-03-21 | $16.03 | $17.51 | 76,300 |
| 2016-03-18 | $16.31 | $17.82 | 12,200 |
| 2016-03-17 | $16.50 | $18.02 | 19,200 |
| 2016-03-16 | $17.10 | $18.68 | 30,800 |
| 2016-03-15 | $16.67 | $18.21 | 35,000 |
| 2016-03-14 | $16.55 | $18.08 | 22,200 |
| 2016-03-11 | $16.61 | $18.14 | 45,800 |
| 2016-03-10 | $15.90 | $17.37 | 16,400 |
| 2016-03-09 | $15.82 | $17.28 | 9,300 |
| 2016-03-08 | $15.72 | $17.17 | 17,800 |
| 2016-03-07 | $15.93 | $17.40 | 12,300 |
| 2016-03-04 | $15.91 | $17.38 | 25,400 |
| 2016-03-03 | $15.24 | $16.65 | 24,000 |
| 2016-03-02 | $15.21 | $16.61 | 16,900 |
| 2016-03-01 | $15.37 | $16.79 | 4,000 |
| 2016-02-29 | $14.85 | $16.22 | 17,800 |
| 2016-02-26 | $14.86 | $16.23 | 10,700 |
| 2016-02-25 | $15.17 | $16.57 | 18,300 |
| 2016-02-24 | $14.75 | $16.11 | 8,100 |
| 2016-02-23 | $14.90 | $16.28 | 19,400 |
| 2016-02-22 | $14.86 | $16.23 | 13,900 |
| 2016-02-19 | $15.07 | $16.46 | 11,900 |
| 2016-02-18 | $14.85 | $16.22 | 34,500 |
| 2016-02-17 | $14.47 | $15.81 | 21,300 |
| 2016-02-16 | $14.02 | $15.31 | 22,900 |
| 2016-02-12 | $13.92 | $15.20 | 12,900 |
| 2016-02-11 | $13.94 | $15.23 | 9,600 |
| 2016-02-10 | $14.04 | $15.34 | 17,600 |
| 2016-02-09 | $13.76 | $15.03 | 18,300 |
| 2016-02-08 | $13.67 | $14.93 | 23,300 |
| 2016-02-05 | $14.31 | $15.63 | 22,900 |
| 2016-02-04 | $14.48 | $15.82 | 16,000 |
| 2016-02-03 | $14.81 | $16.18 | 25,800 |
| 2016-02-02 | $14.96 | $16.34 | 22,100 |
| 2016-02-01 | $15.10 | $16.49 | 50,000 |
| 2016-01-29 | $14.60 | $15.95 | 22,200 |
| 2016-01-28 | $14.77 | $16.13 | 32,900 |
| 2016-01-27 | $15.29 | $16.70 | 19,500 |
| 2016-01-26 | $15.44 | $16.87 | 22,600 |
| 2016-01-25 | $15.24 | $16.65 | 53,100 |
| 2016-01-22 | $15.41 | $16.83 | 30,800 |
| 2016-01-21 | $15.09 | $16.48 | 23,600 |
| 2016-01-20 | $14.46 | $15.79 | 55,500 |
| 2016-01-19 | $14.86 | $16.23 | 35,900 |
| 2016-01-15 | $14.83 | $16.20 | 48,200 |
| 2016-01-14 | $15.05 | $16.44 | 75,700 |
| 2016-01-13 | $15.00 | $16.38 | 39,400 |
| 2016-01-12 | $15.68 | $17.13 | 33,800 |
| 2016-01-11 | $16.06 | $17.54 | 141,700 |
| 2016-01-08 | $16.12 | $17.61 | 365,900 |
| 2016-01-07 | $16.17 | $17.66 | 41,600 |
| 2016-01-06 | $16.25 | $17.75 | 23,100 |
| 2016-01-05 | $16.01 | $17.49 | 11,300 |
| 2016-01-04 | $15.74 | $17.19 | 26,800 |