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
- 2012-01-31 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 | $13.00 | $13.58 | 0 |
| 2016-12-29 | $13.00 | $13.58 | 4,700 |
| 2016-12-28 | $13.50 | $14.10 | 0 |
| 2016-12-27 | $13.50 | $14.10 | 500 |
| 2016-12-23 | $12.90 | $13.47 | 100 |
| 2016-12-22 | $12.90 | $13.47 | 3,200 |
| 2016-12-21 | $12.50 | $13.06 | 0 |
| 2016-12-20 | $12.50 | $13.06 | 0 |
| 2016-12-19 | $12.50 | $13.06 | 400 |
| 2016-12-16 | $12.50 | $13.06 | 0 |
| 2016-12-15 | $12.50 | $13.06 | 0 |
| 2016-12-14 | $12.50 | $13.06 | 800 |
| 2016-12-13 | $13.57 | $14.17 | 6,600 |
| 2016-12-12 | $12.30 | $12.85 | 1,500 |
| 2016-12-09 | $12.68 | $13.24 | 700 |
| 2016-12-08 | $12.45 | $13.00 | 900 |
| 2016-12-07 | $12.09 | $12.63 | 1,100 |
| 2016-12-06 | $11.98 | $12.51 | 1,100 |
| 2016-12-05 | $11.85 | $12.38 | 800 |
| 2016-12-02 | $11.75 | $12.27 | 0 |
| 2016-12-01 | $11.75 | $12.27 | 5,100 |
| 2016-11-30 | $12.00 | $12.53 | 200 |
| 2016-11-29 | $11.70 | $12.22 | 6,600 |
| 2016-11-28 | $11.70 | $12.22 | 8,200 |
| 2016-11-25 | $11.50 | $12.01 | 0 |
| 2016-11-23 | $11.50 | $12.01 | 0 |
| 2016-11-22 | $11.50 | $12.01 | 800 |
| 2016-11-21 | $11.52 | $12.03 | 0 |
| 2016-11-18 | $11.52 | $12.03 | 0 |
| 2016-11-17 | $11.52 | $12.03 | 0 |
| 2016-11-16 | $11.52 | $12.03 | 0 |
| 2016-11-15 | $11.52 | $12.03 | 113,600 |
| 2016-11-14 | $11.50 | $12.01 | 22,300 |
| 2016-11-11 | $11.45 | $11.96 | 0 |
| 2016-11-10 | $11.45 | $11.96 | 0 |
| 2016-11-09 | $11.45 | $11.96 | 2,700 |
| 2016-11-08 | $11.55 | $12.06 | 0 |
| 2016-11-07 | $11.55 | $12.06 | 900 |
| 2016-11-04 | $11.30 | $11.80 | 19,900 |
| 2016-11-03 | $11.35 | $11.85 | 4,100 |
| 2016-11-02 | $11.33 | $11.83 | 5,000 |
| 2016-11-01 | $11.25 | $11.75 | 3,500 |
| 2016-10-31 | $11.35 | $11.85 | 3,700 |
| 2016-10-28 | $11.25 | $11.75 | 5,000 |
| 2016-10-27 | $11.35 | $11.85 | 100 |
| 2016-10-26 | $11.35 | $11.85 | 100 |
| 2016-10-25 | $11.35 | $11.85 | 0 |
| 2016-10-24 | $11.35 | $11.85 | 400 |
| 2016-10-21 | $11.25 | $11.75 | 0 |
| 2016-10-20 | $11.25 | $11.75 | 300 |
| 2016-10-19 | $11.35 | $11.85 | 3,400 |
| 2016-10-18 | $11.35 | $11.85 | 10,400 |
| 2016-10-17 | $11.48 | $11.99 | 600 |
| 2016-10-14 | $11.09 | $11.58 | 1,400 |
| 2016-10-13 | $11.02 | $11.51 | 800 |
| 2016-10-12 | $10.95 | $11.44 | 31,500 |
| 2016-10-11 | $10.81 | $11.29 | 0 |
| 2016-10-10 | $10.81 | $11.29 | 12,000 |
| 2016-10-07 | $10.81 | $11.29 | 500 |
| 2016-10-06 | $10.81 | $11.29 | 200 |
| 2016-10-05 | $10.89 | $11.37 | 0 |
| 2016-10-04 | $10.89 | $11.37 | 1,800 |
| 2016-10-03 | $10.65 | $11.12 | 0 |
| 2016-09-30 | $10.65 | $11.12 | 700 |
| 2016-09-29 | $10.65 | $11.12 | 0 |
| 2016-09-28 | $10.65 | $11.12 | 700 |
| 2016-09-27 | $10.66 | $11.13 | 600 |
| 2016-09-26 | $10.65 | $11.12 | 0 |
| 2016-09-23 | $10.65 | $11.12 | 400 |
| 2016-09-22 | $10.85 | $11.33 | 400 |
| 2016-09-21 | $10.68 | $11.15 | 0 |
| 2016-09-20 | $10.68 | $11.15 | 5,800 |
| 2016-09-19 | $10.89 | $11.37 | 0 |
| 2016-09-16 | $10.89 | $11.37 | 0 |
| 2016-09-15 | $10.89 | $11.37 | 0 |
| 2016-09-14 | $10.89 | $11.37 | 0 |
| 2016-09-13 | $10.89 | $11.37 | 0 |
| 2016-09-12 | $10.89 | $11.37 | 0 |
| 2016-09-09 | $10.89 | $11.37 | 1,100 |
| 2016-09-08 | $10.90 | $11.38 | 0 |
| 2016-09-07 | $10.90 | $11.38 | 200 |
| 2016-09-06 | $10.68 | $11.15 | 0 |
| 2016-09-02 | $10.68 | $11.15 | 0 |
| 2016-09-01 | $10.68 | $11.15 | 3,200 |
| 2016-08-31 | $10.67 | $11.14 | 1,200 |
| 2016-08-30 | $10.80 | $11.28 | 0 |
| 2016-08-29 | $10.80 | $11.14 | 0 |
| 2016-08-26 | $10.80 | $11.14 | 500 |
| 2016-08-25 | $10.85 | $11.20 | 0 |
| 2016-08-24 | $10.85 | $11.20 | 0 |
| 2016-08-23 | $10.85 | $11.20 | 0 |
| 2016-08-22 | $10.85 | $11.20 | 0 |
| 2016-08-19 | $10.85 | $11.20 | 0 |
| 2016-08-18 | $10.85 | $11.20 | 3,600 |
| 2016-08-17 | $10.75 | $11.09 | 5,100 |
| 2016-08-16 | $10.90 | $11.25 | 0 |
| 2016-08-15 | $10.90 | $11.25 | 0 |
| 2016-08-12 | $10.90 | $11.25 | 1,100 |
| 2016-08-11 | $10.70 | $11.04 | 60,900 |
| 2016-08-10 | $10.62 | $10.96 | 400 |
| 2016-08-09 | $10.69 | $11.03 | 300 |
| 2016-08-08 | $10.70 | $11.04 | 2,800 |
| 2016-08-05 | $10.65 | $10.99 | 0 |
| 2016-08-04 | $10.65 | $10.99 | 500 |
| 2016-08-03 | $10.70 | $11.04 | 0 |
| 2016-08-02 | $10.70 | $11.04 | 200 |
| 2016-08-01 | $10.75 | $11.09 | 10,100 |
| 2016-07-29 | $10.75 | $11.09 | 20,400 |
| 2016-07-28 | $11.00 | $11.35 | 3,200 |
| 2016-07-27 | $10.75 | $11.09 | 6,000 |
| 2016-07-26 | $10.75 | $11.09 | 4,800 |
| 2016-07-25 | $10.75 | $11.09 | 5,000 |
| 2016-07-22 | $10.77 | $11.11 | 0 |
| 2016-07-21 | $10.77 | $11.11 | 11,800 |
| 2016-07-20 | $10.70 | $11.04 | 10,000 |
| 2016-07-19 | $10.57 | $10.91 | 12,500 |
| 2016-07-18 | $10.51 | $10.84 | 2,000 |
| 2016-07-15 | $10.55 | $10.89 | 1,800 |
| 2016-07-14 | $10.65 | $10.99 | 3,300 |
| 2016-07-13 | $10.60 | $10.94 | 2,400 |
| 2016-07-12 | $10.56 | $10.90 | 500 |
| 2016-07-11 | $10.50 | $10.83 | 0 |
| 2016-07-08 | $10.50 | $10.83 | 0 |
| 2016-07-07 | $10.50 | $10.83 | 500 |
| 2016-07-06 | $10.55 | $10.89 | 7,800 |
| 2016-07-05 | $10.50 | $10.83 | 5,000 |
| 2016-07-01 | $10.50 | $10.83 | 3,000 |
| 2016-06-30 | $10.50 | $10.83 | 0 |
| 2016-06-29 | $10.50 | $10.83 | 2,000 |
| 2016-06-28 | $10.45 | $10.78 | 0 |
| 2016-06-27 | $10.45 | $10.78 | 500 |
| 2016-06-24 | $10.45 | $10.78 | 100 |
| 2016-06-23 | $10.50 | $10.83 | 0 |
| 2016-06-22 | $10.50 | $10.83 | 200 |
| 2016-06-21 | $10.49 | $10.82 | 8,100 |
| 2016-06-20 | $10.50 | $10.83 | 1,000 |
| 2016-06-17 | $10.55 | $10.89 | 900 |
| 2016-06-16 | $10.50 | $10.83 | 0 |
| 2016-06-15 | $10.50 | $10.83 | 700 |
| 2016-06-14 | $10.42 | $10.75 | 3,000 |
| 2016-06-13 | $10.55 | $10.89 | 1,100 |
| 2016-06-10 | $10.45 | $10.78 | 0 |
| 2016-06-09 | $10.45 | $10.78 | 600 |
| 2016-06-08 | $10.52 | $10.85 | 100 |
| 2016-06-07 | $10.55 | $10.89 | 2,000 |
| 2016-06-06 | $10.53 | $10.87 | 5,500 |
| 2016-06-03 | $10.55 | $10.89 | 0 |
| 2016-06-02 | $10.55 | $10.89 | 3,500 |
| 2016-06-01 | $10.52 | $10.85 | 1,000 |
| 2016-05-31 | $10.51 | $10.84 | 1,300 |
| 2016-05-27 | $10.50 | $10.83 | 0 |
| 2016-05-26 | $10.50 | $10.83 | 1,000 |
| 2016-05-25 | $10.50 | $10.83 | 0 |
| 2016-05-24 | $10.50 | $10.83 | 2,900 |
| 2016-05-23 | $10.50 | $10.83 | 0 |
| 2016-05-20 | $10.50 | $10.83 | 2,500 |
| 2016-05-19 | $10.50 | $10.83 | 9,500 |
| 2016-05-18 | $10.53 | $10.87 | 0 |
| 2016-05-17 | $10.53 | $10.87 | 0 |
| 2016-05-16 | $10.53 | $10.87 | 400 |
| 2016-05-13 | $10.52 | $10.85 | 5,500 |
| 2016-05-12 | $10.52 | $10.85 | 0 |
| 2016-05-11 | $10.52 | $10.85 | 1,000 |
| 2016-05-10 | $10.52 | $10.85 | 0 |
| 2016-05-09 | $10.52 | $10.85 | 0 |
| 2016-05-06 | $10.52 | $10.85 | 0 |
| 2016-05-05 | $10.52 | $10.85 | 2,000 |
| 2016-05-04 | $10.56 | $10.90 | 0 |
| 2016-05-03 | $10.56 | $10.90 | 100 |
| 2016-05-02 | $10.56 | $10.90 | 1,900 |
| 2016-04-29 | $10.65 | $10.99 | 1,000 |
| 2016-04-28 | $10.68 | $11.02 | 7,300 |
| 2016-04-27 | $10.65 | $10.99 | 0 |
| 2016-04-26 | $10.65 | $10.99 | 0 |
| 2016-04-25 | $10.65 | $10.99 | 0 |
| 2016-04-22 | $10.65 | $10.99 | 7,500 |
| 2016-04-21 | $10.56 | $10.90 | 0 |
| 2016-04-20 | $10.56 | $10.90 | 800 |
| 2016-04-19 | $10.55 | $10.89 | 2,200 |
| 2016-04-18 | $10.52 | $10.85 | 500 |
| 2016-04-15 | $10.60 | $10.94 | 0 |
| 2016-04-14 | $10.60 | $10.94 | 0 |
| 2016-04-13 | $10.60 | $10.94 | 200 |
| 2016-04-12 | $10.55 | $10.89 | 1,200 |
| 2016-04-11 | $10.60 | $10.94 | 0 |
| 2016-04-08 | $10.60 | $10.94 | 0 |
| 2016-04-07 | $10.60 | $10.94 | 0 |
| 2016-04-06 | $10.60 | $10.94 | 0 |
| 2016-04-05 | $10.60 | $10.94 | 0 |
| 2016-04-04 | $10.60 | $10.94 | 40,100 |
| 2016-04-01 | $10.65 | $10.99 | 0 |
| 2016-03-31 | $10.65 | $10.99 | 0 |
| 2016-03-30 | $10.65 | $10.99 | 2,500 |
| 2016-03-29 | $10.65 | $10.99 | 400 |
| 2016-03-28 | $10.55 | $10.89 | 21,400 |
| 2016-03-24 | $10.65 | $10.99 | 0 |
| 2016-03-23 | $10.65 | $10.99 | 62,700 |
| 2016-03-22 | $10.60 | $10.94 | 100 |
| 2016-03-21 | $10.55 | $10.89 | 10,900 |
| 2016-03-18 | $10.40 | $10.73 | 2,100 |
| 2016-03-17 | $10.50 | $10.83 | 0 |
| 2016-03-16 | $10.50 | $10.83 | 0 |
| 2016-03-15 | $10.50 | $10.83 | 700 |
| 2016-03-14 | $10.35 | $10.68 | 1,000 |
| 2016-03-11 | $10.39 | $10.72 | 900 |
| 2016-03-10 | $10.30 | $10.63 | 0 |
| 2016-03-09 | $10.30 | $10.63 | 900 |
| 2016-03-08 | $10.25 | $10.58 | 6,300 |
| 2016-03-07 | $10.40 | $10.73 | 0 |
| 2016-03-04 | $10.40 | $10.73 | 100 |
| 2016-03-03 | $10.25 | $10.58 | 0 |
| 2016-03-02 | $10.25 | $10.58 | 0 |
| 2016-03-01 | $10.25 | $10.58 | 1,100 |
| 2016-02-29 | $10.30 | $10.63 | 4,900 |
| 2016-02-26 | $10.50 | $10.83 | 0 |
| 2016-02-25 | $10.50 | $10.83 | 2,100 |
| 2016-02-24 | $10.43 | $10.76 | 0 |
| 2016-02-23 | $10.43 | $10.76 | 0 |
| 2016-02-22 | $10.43 | $10.76 | 400 |
| 2016-02-19 | $10.35 | $10.68 | 1,000 |
| 2016-02-18 | $10.55 | $10.89 | 1,300 |
| 2016-02-17 | $10.35 | $10.68 | 1,000 |
| 2016-02-16 | $10.35 | $10.68 | 3,000 |
| 2016-02-12 | $10.50 | $10.83 | 0 |
| 2016-02-11 | $10.50 | $10.83 | 0 |
| 2016-02-10 | $10.50 | $10.83 | 5,200 |
| 2016-02-09 | $10.52 | $10.85 | 0 |
| 2016-02-08 | $10.52 | $10.85 | 0 |
| 2016-02-05 | $10.52 | $10.85 | 0 |
| 2016-02-04 | $10.52 | $10.85 | 0 |
| 2016-02-03 | $10.52 | $10.85 | 0 |
| 2016-02-02 | $10.52 | $10.85 | 0 |
| 2016-02-01 | $10.52 | $10.85 | 10,000 |
| 2016-01-29 | $10.54 | $10.88 | 0 |
| 2016-01-28 | $10.54 | $10.88 | 0 |
| 2016-01-27 | $10.54 | $10.88 | 0 |
| 2016-01-26 | $10.54 | $10.88 | 2,400 |
| 2016-01-25 | $10.51 | $10.84 | 0 |
| 2016-01-22 | $10.51 | $10.84 | 900 |
| 2016-01-21 | $10.50 | $10.83 | 2,400 |
| 2016-01-20 | $10.41 | $10.74 | 7,400 |
| 2016-01-19 | $10.41 | $10.74 | 1,200 |
| 2016-01-15 | $10.58 | $10.92 | 200 |
| 2016-01-14 | $10.70 | $11.04 | 500 |
| 2016-01-13 | $10.70 | $11.04 | 14,500 |
| 2016-01-12 | $10.89 | $11.24 | 7,000 |
| 2016-01-11 | $10.91 | $11.26 | 14,200 |
| 2016-01-08 | $10.96 | $11.31 | 1,000 |
| 2016-01-07 | $11.00 | $11.35 | 2,300 |
| 2016-01-06 | $11.00 | $11.35 | 300 |
| 2016-01-05 | $11.00 | $11.35 | 0 |
| 2016-01-04 | $11.00 | $11.35 | 200 |