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
- 2012-04-05 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 | $12.45 | $14.19 | 800 |
| 2016-12-29 | $12.32 | $14.04 | 13,200 |
| 2016-12-28 | $12.40 | $14.13 | 1,600 |
| 2016-12-27 | $12.70 | $14.48 | 3,200 |
| 2016-12-23 | $12.70 | $14.47 | 2,400 |
| 2016-12-22 | $12.62 | $14.39 | 4,400 |
| 2016-12-21 | $12.76 | $14.54 | 4,400 |
| 2016-12-20 | $12.72 | $14.50 | 3,600 |
| 2016-12-19 | $12.88 | $14.68 | 4,800 |
| 2016-12-16 | $13.14 | $14.97 | 4,400 |
| 2016-12-15 | $12.55 | $14.31 | 8,000 |
| 2016-12-14 | $12.38 | $14.11 | 4,800 |
| 2016-12-13 | $12.64 | $14.41 | 8,400 |
| 2016-12-12 | $12.45 | $14.19 | 12,400 |
| 2016-12-09 | $12.75 | $14.53 | 9,600 |
| 2016-12-08 | $12.81 | $14.61 | 10,000 |
| 2016-12-07 | $12.70 | $14.47 | 8,000 |
| 2016-12-06 | $12.54 | $14.29 | 3,600 |
| 2016-12-05 | $12.49 | $14.23 | 1,600 |
| 2016-12-02 | $12.79 | $14.58 | 0 |
| 2016-12-01 | $12.79 | $14.58 | 6,800 |
| 2016-11-30 | $12.51 | $14.26 | 2,400 |
| 2016-11-29 | $12.78 | $14.57 | 2,000 |
| 2016-11-28 | $12.59 | $14.35 | 8,000 |
| 2016-11-25 | $12.88 | $14.68 | 800 |
| 2016-11-23 | $13.12 | $14.96 | 800 |
| 2016-11-22 | $13.38 | $15.25 | 0 |
| 2016-11-21 | $13.38 | $15.25 | 0 |
| 2016-11-18 | $13.38 | $15.25 | 400 |
| 2016-11-17 | $13.38 | $15.25 | 2,000 |
| 2016-11-16 | $13.38 | $15.25 | 1,600 |
| 2016-11-15 | $13.75 | $15.67 | 4,000 |
| 2016-11-14 | $13.39 | $15.26 | 0 |
| 2016-11-11 | $13.39 | $15.26 | 4,800 |
| 2016-11-10 | $13.19 | $15.03 | 12,800 |
| 2016-11-09 | $12.98 | $14.79 | 9,600 |
| 2016-11-08 | $12.92 | $14.73 | 800 |
| 2016-11-07 | $12.54 | $14.29 | 0 |
| 2016-11-04 | $12.54 | $14.29 | 2,800 |
| 2016-11-03 | $12.59 | $14.35 | 4,800 |
| 2016-11-02 | $12.09 | $13.78 | 1,600 |
| 2016-11-01 | $11.75 | $13.40 | 2,000 |
| 2016-10-31 | $11.70 | $13.34 | 800 |
| 2016-10-28 | $11.73 | $13.37 | 4,400 |
| 2016-10-27 | $11.75 | $13.39 | 0 |
| 2016-10-26 | $11.75 | $13.39 | 800 |
| 2016-10-25 | $11.51 | $13.11 | 7,600 |
| 2016-10-24 | $11.65 | $13.27 | 2,400 |
| 2016-10-21 | $11.50 | $13.10 | 1,200 |
| 2016-10-20 | $11.61 | $13.23 | 0 |
| 2016-10-19 | $11.61 | $13.23 | 4,400 |
| 2016-10-18 | $11.49 | $13.10 | 6,400 |
| 2016-10-17 | $10.88 | $12.40 | 12,400 |
| 2016-10-14 | $11.14 | $12.69 | 10,400 |
| 2016-10-13 | $10.91 | $12.44 | 3,600 |
| 2016-10-12 | $11.15 | $12.71 | 6,000 |
| 2016-10-11 | $11.38 | $12.97 | 4,800 |
| 2016-10-10 | $11.13 | $12.68 | 20,400 |
| 2016-10-07 | $11.34 | $12.92 | 16,000 |
| 2016-10-06 | $12.25 | $13.96 | 800 |
| 2016-10-05 | $12.76 | $14.55 | 0 |
| 2016-10-04 | $12.76 | $14.55 | 2,800 |
| 2016-10-03 | $13.16 | $15.00 | 2,000 |
| 2016-09-30 | $13.57 | $15.47 | 5,200 |
| 2016-09-29 | $13.27 | $15.13 | 3,200 |
| 2016-09-28 | $13.45 | $15.33 | 0 |
| 2016-09-27 | $13.45 | $15.33 | 6,400 |
| 2016-09-26 | $13.63 | $15.53 | 0 |
| 2016-09-23 | $13.63 | $15.53 | 3,200 |
| 2016-09-22 | $13.71 | $15.63 | 0 |
| 2016-09-21 | $13.71 | $15.63 | 6,800 |
| 2016-09-20 | $13.66 | $15.57 | 17,200 |
| 2016-09-19 | $13.99 | $15.94 | 8,000 |
| 2016-09-16 | $14.25 | $16.24 | 2,800 |
| 2016-09-15 | $14.50 | $16.53 | 0 |
| 2016-09-14 | $14.50 | $16.53 | 2,400 |
| 2016-09-13 | $15.15 | $17.26 | 6,000 |
| 2016-09-12 | $15.70 | $17.90 | 0 |
| 2016-09-09 | $15.70 | $17.90 | 800 |
| 2016-09-08 | $15.89 | $18.11 | 4,000 |
| 2016-09-07 | $15.45 | $17.61 | 3,200 |
| 2016-09-06 | $15.43 | $17.59 | 18,000 |
| 2016-09-02 | $15.33 | $17.48 | 16,800 |
| 2016-09-01 | $15.15 | $17.26 | 32,800 |
| 2016-08-31 | $14.82 | $16.89 | 3,600 |
| 2016-08-30 | $14.75 | $16.81 | 2,400 |
| 2016-08-29 | $14.30 | $16.30 | 3,200 |
| 2016-08-26 | $14.74 | $16.80 | 5,200 |
| 2016-08-25 | $14.87 | $16.95 | 0 |
| 2016-08-24 | $14.87 | $16.95 | 0 |
| 2016-08-23 | $14.87 | $16.95 | 10,800 |
| 2016-08-22 | $14.52 | $16.55 | 0 |
| 2016-08-19 | $14.52 | $16.55 | 0 |
| 2016-08-18 | $14.52 | $16.55 | 4,800 |
| 2016-08-17 | $13.98 | $15.93 | 5,600 |
| 2016-08-16 | $13.99 | $15.95 | 2,800 |
| 2016-08-15 | $14.30 | $16.30 | 4,400 |
| 2016-08-12 | $14.33 | $16.33 | 2,400 |
| 2016-08-11 | $14.00 | $15.96 | 7,600 |
| 2016-08-10 | $14.34 | $16.34 | 2,800 |
| 2016-08-09 | $14.22 | $16.20 | 7,200 |
| 2016-08-08 | $13.75 | $15.67 | 3,200 |
| 2016-08-05 | $13.85 | $15.78 | 4,000 |
| 2016-08-04 | $13.53 | $15.42 | 800 |
| 2016-08-03 | $13.62 | $15.52 | 4,400 |
| 2016-08-02 | $13.74 | $15.66 | 6,800 |
| 2016-08-01 | $13.98 | $15.94 | 4,400 |
| 2016-07-29 | $13.76 | $15.69 | 2,800 |
| 2016-07-28 | $13.60 | $15.50 | 1,600 |
| 2016-07-27 | $13.13 | $14.96 | 0 |
| 2016-07-26 | $13.13 | $14.96 | 17,200 |
| 2016-07-25 | $13.64 | $15.54 | 13,200 |
| 2016-07-22 | $13.77 | $15.69 | 8,800 |
| 2016-07-21 | $14.36 | $16.37 | 10,800 |
| 2016-07-20 | $14.94 | $17.03 | 2,800 |
| 2016-07-19 | $14.80 | $16.87 | 12,800 |
| 2016-07-18 | $15.30 | $17.44 | 14,000 |
| 2016-07-15 | $15.50 | $17.67 | 14,400 |
| 2016-07-14 | $15.52 | $17.69 | 2,000 |
| 2016-07-13 | $14.89 | $16.97 | 5,200 |
| 2016-07-12 | $15.25 | $17.38 | 15,600 |
| 2016-07-11 | $14.46 | $16.48 | 3,600 |
| 2016-07-08 | $14.19 | $16.17 | 4,000 |
| 2016-07-07 | $14.02 | $15.98 | 12,000 |
| 2016-07-06 | $13.60 | $15.50 | 20,400 |
| 2016-07-05 | $14.09 | $16.06 | 24,800 |
| 2016-07-01 | $14.70 | $16.76 | 18,800 |
| 2016-06-30 | $15.08 | $17.19 | 34,800 |
| 2016-06-29 | $15.00 | $17.10 | 56,800 |
| 2016-06-28 | $14.74 | $16.80 | 54,800 |
| 2016-06-27 | $13.85 | $15.79 | 32,000 |
| 2016-06-24 | $17.94 | $20.45 | 16,800 |
| 2016-06-23 | $22.48 | $25.63 | 10,000 |
| 2016-06-22 | $22.55 | $25.71 | 1,600 |
| 2016-06-21 | $22.60 | $25.76 | 3,200 |
| 2016-06-20 | $22.63 | $25.79 | 3,600 |
| 2016-06-17 | $20.94 | $23.87 | 2,400 |
| 2016-06-16 | $20.17 | $23.00 | 6,400 |
| 2016-06-15 | $20.31 | $23.15 | 4,000 |
| 2016-06-14 | $20.07 | $22.87 | 7,200 |
| 2016-06-13 | $20.50 | $23.37 | 24,000 |
| 2016-06-10 | $21.82 | $24.87 | 0 |
| 2016-06-09 | $21.82 | $24.87 | 5,200 |
| 2016-06-08 | $22.22 | $25.33 | 2,000 |
| 2016-06-07 | $21.80 | $24.85 | 0 |
| 2016-06-06 | $21.80 | $24.85 | 6,000 |
| 2016-06-03 | $22.28 | $25.39 | 0 |
| 2016-06-02 | $22.28 | $25.39 | 0 |
| 2016-06-01 | $22.28 | $25.39 | 6,000 |
| 2016-05-31 | $22.81 | $26.00 | 6,400 |
| 2016-05-27 | $22.89 | $26.10 | 0 |
| 2016-05-26 | $22.89 | $26.10 | 0 |
| 2016-05-25 | $22.89 | $26.10 | 4,800 |
| 2016-05-24 | $21.63 | $24.66 | 0 |
| 2016-05-23 | $21.63 | $24.66 | 4,800 |
| 2016-05-20 | $21.48 | $24.48 | 0 |
| 2016-05-19 | $21.48 | $24.48 | 1,200 |
| 2016-05-18 | $21.44 | $24.44 | 1,200 |
| 2016-05-17 | $20.94 | $23.87 | 2,400 |
| 2016-05-16 | $20.68 | $23.57 | 800 |
| 2016-05-13 | $20.66 | $23.55 | 6,000 |
| 2016-05-12 | $21.63 | $24.66 | 0 |
| 2016-05-11 | $21.63 | $24.66 | 800 |
| 2016-05-10 | $21.71 | $24.75 | 7,600 |
| 2016-05-09 | $21.11 | $24.06 | 4,400 |
| 2016-05-06 | $20.75 | $23.65 | 2,400 |
| 2016-05-05 | $21.66 | $24.69 | 0 |
| 2016-05-04 | $21.66 | $24.69 | 0 |
| 2016-05-03 | $21.66 | $24.69 | 0 |
| 2016-05-02 | $21.66 | $24.69 | 2,400 |
| 2016-04-29 | $21.87 | $24.93 | 800 |
| 2016-04-28 | $22.00 | $25.08 | 6,400 |
| 2016-04-27 | $22.50 | $25.65 | 1,200 |
| 2016-04-26 | $21.21 | $24.18 | 153,600 |
| 2016-04-25 | $20.81 | $23.72 | 2,400 |
| 2016-04-22 | $20.75 | $23.65 | 22,000 |
| 2016-04-21 | $21.19 | $24.16 | 0 |
| 2016-04-20 | $21.19 | $24.16 | 0 |
| 2016-04-19 | $21.19 | $24.16 | 2,400 |
| 2016-04-18 | $20.73 | $23.63 | 0 |
| 2016-04-15 | $20.73 | $23.63 | 6,000 |
| 2016-04-14 | $21.45 | $24.45 | 7,600 |
| 2016-04-13 | $21.49 | $24.50 | 3,200 |
| 2016-04-12 | $21.05 | $24.00 | 0 |
| 2016-04-11 | $21.05 | $24.00 | 0 |
| 2016-04-08 | $21.05 | $24.00 | 2,400 |
| 2016-04-07 | $20.73 | $23.63 | 3,200 |
| 2016-04-06 | $21.63 | $24.65 | 0 |
| 2016-04-05 | $21.63 | $24.65 | 3,600 |
| 2016-04-04 | $22.05 | $25.14 | 0 |
| 2016-04-01 | $22.05 | $25.14 | 0 |
| 2016-03-31 | $22.05 | $25.14 | 0 |
| 2016-03-30 | $22.05 | $25.14 | 2,400 |
| 2016-03-29 | $22.67 | $25.85 | 4,800 |
| 2016-03-28 | $21.95 | $25.02 | 1,600 |
| 2016-03-24 | $21.79 | $24.84 | 2,000 |
| 2016-03-23 | $21.98 | $25.06 | 1,600 |
| 2016-03-22 | $21.19 | $24.16 | 49,600 |
| 2016-03-21 | $21.50 | $24.51 | 57,200 |
| 2016-03-18 | $21.70 | $24.73 | 0 |
| 2016-03-17 | $21.70 | $24.73 | 0 |
| 2016-03-16 | $21.70 | $24.73 | 1,600 |
| 2016-03-15 | $21.66 | $24.69 | 2,000 |
| 2016-03-14 | $22.08 | $25.16 | 0 |
| 2016-03-11 | $22.08 | $25.16 | 0 |
| 2016-03-10 | $22.08 | $25.16 | 0 |
| 2016-03-09 | $22.08 | $25.16 | 0 |
| 2016-03-08 | $22.08 | $25.16 | 0 |
| 2016-03-07 | $22.08 | $25.16 | 2,400 |
| 2016-03-04 | $22.62 | $25.78 | 4,800 |
| 2016-03-03 | $21.37 | $24.36 | 18,400 |
| 2016-03-02 | $21.44 | $24.44 | 1,600 |
| 2016-03-01 | $21.73 | $24.77 | 5,600 |
| 2016-02-29 | $20.85 | $23.77 | 3,200 |
| 2016-02-26 | $20.98 | $23.92 | 0 |
| 2016-02-25 | $20.98 | $23.92 | 0 |
| 2016-02-24 | $20.98 | $23.92 | 4,000 |
| 2016-02-23 | $21.14 | $23.20 | 3,600 |
| 2016-02-22 | $22.43 | $24.62 | 1,600 |
| 2016-02-19 | $22.15 | $24.31 | 0 |
| 2016-02-18 | $22.15 | $24.31 | 0 |
| 2016-02-17 | $22.15 | $24.31 | 6,800 |
| 2016-02-16 | $21.50 | $23.60 | 0 |
| 2016-02-12 | $21.50 | $23.60 | 56,800 |
| 2016-02-11 | $21.62 | $23.73 | 2,400 |
| 2016-02-10 | $21.85 | $23.98 | 1,600 |
| 2016-02-09 | $21.61 | $23.72 | 82,400 |
| 2016-02-08 | $21.45 | $23.54 | 2,000 |
| 2016-02-05 | $22.33 | $24.51 | 1,600 |
| 2016-02-04 | $21.81 | $23.94 | 0 |
| 2016-02-03 | $21.81 | $23.94 | 0 |
| 2016-02-02 | $21.81 | $23.94 | 0 |
| 2016-02-01 | $21.81 | $23.94 | 0 |
| 2016-01-29 | $21.81 | $23.94 | 0 |
| 2016-01-28 | $21.81 | $23.94 | 5,200 |
| 2016-01-27 | $22.53 | $24.73 | 0 |
| 2016-01-26 | $22.53 | $24.73 | 6,000 |
| 2016-01-25 | $23.13 | $25.38 | 4,800 |
| 2016-01-22 | $23.72 | $26.03 | 2,000 |
| 2016-01-21 | $23.05 | $25.30 | 5,600 |
| 2016-01-20 | $23.43 | $25.72 | 8,400 |
| 2016-01-19 | $23.54 | $25.84 | 8,000 |
| 2016-01-15 | $23.59 | $25.89 | 7,200 |
| 2016-01-14 | $23.88 | $26.20 | 189,600 |
| 2016-01-13 | $24.67 | $27.07 | 407,600 |
| 2016-01-12 | $25.37 | $27.84 | 5,600 |
| 2016-01-11 | $25.64 | $28.14 | 12,800 |
| 2016-01-08 | $25.49 | $27.97 | 3,600 |
| 2016-01-07 | $25.18 | $27.63 | 1,200 |
| 2016-01-06 | $26.00 | $28.53 | 26,400 |
| 2016-01-05 | $26.13 | $28.67 | 2,400 |
| 2016-01-04 | $26.05 | $28.59 | 1,600 |