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
- 1999-11-10 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 | $11.50 | $19.98 | 3,100 |
| 2016-12-29 | $11.25 | $19.55 | 0 |
| 2016-12-28 | $11.25 | $19.55 | 0 |
| 2016-12-27 | $11.25 | $19.55 | 2,800 |
| 2016-12-23 | $11.25 | $19.55 | 0 |
| 2016-12-22 | $11.25 | $19.55 | 3,700 |
| 2016-12-21 | $11.67 | $20.28 | 2,400 |
| 2016-12-20 | $11.30 | $19.64 | 3,600 |
| 2016-12-19 | $11.85 | $20.59 | 2,300 |
| 2016-12-16 | $11.80 | $20.50 | 5,300 |
| 2016-12-15 | $11.71 | $20.35 | 1,600 |
| 2016-12-14 | $10.79 | $18.75 | 3,200 |
| 2016-12-13 | $10.97 | $19.06 | 4,600 |
| 2016-12-12 | $10.82 | $18.80 | 600 |
| 2016-12-09 | $10.82 | $18.80 | 24,500 |
| 2016-12-08 | $10.75 | $18.68 | 157,700 |
| 2016-12-07 | $10.75 | $18.68 | 16,800 |
| 2016-12-06 | $10.76 | $18.70 | 200 |
| 2016-12-05 | $10.41 | $18.09 | 2,100 |
| 2016-12-02 | $10.49 | $18.23 | 0 |
| 2016-12-01 | $10.49 | $18.23 | 9,200 |
| 2016-11-30 | $10.82 | $18.80 | 900 |
| 2016-11-29 | $10.08 | $17.52 | 15,300 |
| 2016-11-28 | $10.92 | $18.98 | 4,500 |
| 2016-11-25 | $10.64 | $18.49 | 0 |
| 2016-11-23 | $10.64 | $18.49 | 5,800 |
| 2016-11-22 | $10.36 | $18.00 | 2,800 |
| 2016-11-21 | $10.47 | $18.19 | 1,500 |
| 2016-11-18 | $10.20 | $17.72 | 1,600 |
| 2016-11-17 | $10.18 | $17.69 | 100 |
| 2016-11-16 | $10.05 | $17.46 | 6,700 |
| 2016-11-15 | $10.05 | $17.46 | 600 |
| 2016-11-14 | $10.05 | $17.46 | 4,400 |
| 2016-11-11 | $10.08 | $17.52 | 1,600 |
| 2016-11-10 | $10.05 | $17.46 | 6,900 |
| 2016-11-09 | $10.05 | $17.46 | 1,100 |
| 2016-11-08 | $9.98 | $17.34 | 0 |
| 2016-11-07 | $9.98 | $17.34 | 500 |
| 2016-11-04 | $10.13 | $17.60 | 300 |
| 2016-11-03 | $10.20 | $17.72 | 0 |
| 2016-11-02 | $10.20 | $17.72 | 0 |
| 2016-11-01 | $10.20 | $17.72 | 200 |
| 2016-10-31 | $10.00 | $17.38 | 0 |
| 2016-10-28 | $10.00 | $17.38 | 2,200 |
| 2016-10-27 | $10.00 | $17.38 | 0 |
| 2016-10-26 | $10.00 | $17.38 | 2,000 |
| 2016-10-25 | $10.20 | $17.72 | 300 |
| 2016-10-24 | $10.20 | $17.72 | 2,900 |
| 2016-10-21 | $9.99 | $17.36 | 1,900 |
| 2016-10-20 | $10.00 | $17.38 | 400 |
| 2016-10-19 | $10.09 | $17.36 | 0 |
| 2016-10-18 | $10.09 | $17.36 | 0 |
| 2016-10-17 | $10.09 | $17.36 | 1,300 |
| 2016-10-14 | $9.94 | $17.10 | 700 |
| 2016-10-13 | $10.05 | $17.29 | 2,800 |
| 2016-10-12 | $10.18 | $17.51 | 100 |
| 2016-10-11 | $10.11 | $17.39 | 5,200 |
| 2016-10-10 | $10.25 | $17.63 | 12,600 |
| 2016-10-07 | $10.40 | $17.89 | 0 |
| 2016-10-06 | $10.40 | $17.89 | 0 |
| 2016-10-05 | $10.40 | $17.89 | 0 |
| 2016-10-04 | $10.40 | $17.89 | 200 |
| 2016-10-03 | $10.14 | $17.45 | 1,300 |
| 2016-09-30 | $10.16 | $17.48 | 0 |
| 2016-09-29 | $10.16 | $17.48 | 4,000 |
| 2016-09-28 | $10.03 | $17.26 | 200 |
| 2016-09-27 | $10.08 | $17.34 | 800 |
| 2016-09-26 | $10.30 | $17.72 | 1,200 |
| 2016-09-23 | $10.22 | $17.58 | 0 |
| 2016-09-22 | $10.22 | $17.58 | 3,600 |
| 2016-09-21 | $10.21 | $17.57 | 0 |
| 2016-09-20 | $10.21 | $17.57 | 1,400 |
| 2016-09-19 | $10.25 | $17.63 | 1,800 |
| 2016-09-16 | $10.24 | $17.62 | 200 |
| 2016-09-15 | $9.99 | $17.19 | 2,400 |
| 2016-09-14 | $10.49 | $18.05 | 400 |
| 2016-09-13 | $10.12 | $17.41 | 7,300 |
| 2016-09-12 | $10.05 | $17.29 | 8,100 |
| 2016-09-09 | $10.30 | $17.72 | 3,200 |
| 2016-09-08 | $10.40 | $17.89 | 1,100 |
| 2016-09-07 | $10.25 | $17.63 | 2,600 |
| 2016-09-06 | $10.42 | $17.93 | 1,700 |
| 2016-09-02 | $10.50 | $18.06 | 7,300 |
| 2016-09-01 | $10.50 | $18.06 | 5,900 |
| 2016-08-31 | $10.49 | $18.05 | 1,000 |
| 2016-08-30 | $10.50 | $18.06 | 1,300 |
| 2016-08-29 | $10.50 | $18.06 | 200 |
| 2016-08-26 | $10.48 | $18.03 | 300 |
| 2016-08-25 | $10.50 | $18.06 | 2,600 |
| 2016-08-24 | $10.55 | $18.15 | 14,300 |
| 2016-08-23 | $10.46 | $18.00 | 4,200 |
| 2016-08-22 | $10.75 | $18.49 | 0 |
| 2016-08-19 | $10.75 | $18.49 | 0 |
| 2016-08-18 | $10.75 | $18.49 | 0 |
| 2016-08-17 | $10.75 | $18.49 | 0 |
| 2016-08-16 | $10.75 | $18.49 | 0 |
| 2016-08-15 | $10.75 | $18.49 | 900 |
| 2016-08-12 | $10.59 | $18.22 | 500 |
| 2016-08-11 | $10.57 | $18.18 | 0 |
| 2016-08-10 | $10.57 | $18.18 | 0 |
| 2016-08-09 | $10.57 | $18.18 | 500 |
| 2016-08-08 | $10.74 | $18.48 | 0 |
| 2016-08-05 | $10.74 | $18.48 | 900 |
| 2016-08-04 | $10.60 | $18.24 | 1,200 |
| 2016-08-03 | $10.88 | $18.72 | 0 |
| 2016-08-02 | $10.88 | $18.72 | 100 |
| 2016-08-01 | $10.72 | $18.44 | 0 |
| 2016-07-29 | $10.72 | $18.44 | 0 |
| 2016-07-28 | $10.72 | $18.44 | 300 |
| 2016-07-27 | $10.56 | $18.17 | 4,800 |
| 2016-07-26 | $10.78 | $18.55 | 200 |
| 2016-07-25 | $10.72 | $18.44 | 400 |
| 2016-07-22 | $10.99 | $18.91 | 300 |
| 2016-07-21 | $11.00 | $18.92 | 0 |
| 2016-07-20 | $11.00 | $18.75 | 0 |
| 2016-07-19 | $11.00 | $18.75 | 0 |
| 2016-07-18 | $11.00 | $18.75 | 500 |
| 2016-07-15 | $10.85 | $18.50 | 2,600 |
| 2016-07-14 | $11.00 | $18.75 | 0 |
| 2016-07-13 | $11.00 | $18.75 | 100 |
| 2016-07-12 | $10.97 | $18.70 | 600 |
| 2016-07-11 | $10.75 | $18.33 | 0 |
| 2016-07-08 | $10.75 | $18.33 | 0 |
| 2016-07-07 | $10.75 | $18.33 | 7,500 |
| 2016-07-06 | $10.75 | $18.33 | 200 |
| 2016-07-05 | $10.70 | $18.24 | 3,600 |
| 2016-07-01 | $10.67 | $18.19 | 0 |
| 2016-06-30 | $10.67 | $18.19 | 400 |
| 2016-06-29 | $10.79 | $18.39 | 0 |
| 2016-06-28 | $10.79 | $18.39 | 0 |
| 2016-06-27 | $10.79 | $18.39 | 0 |
| 2016-06-24 | $10.79 | $18.39 | 0 |
| 2016-06-23 | $10.79 | $18.39 | 3,200 |
| 2016-06-22 | $10.80 | $18.41 | 500 |
| 2016-06-21 | $10.80 | $18.41 | 8,400 |
| 2016-06-20 | $10.81 | $18.43 | 700 |
| 2016-06-17 | $10.80 | $18.41 | 3,100 |
| 2016-06-16 | $10.95 | $18.67 | 100 |
| 2016-06-15 | $10.99 | $18.74 | 100 |
| 2016-06-14 | $10.99 | $18.74 | 0 |
| 2016-06-13 | $10.99 | $18.74 | 700 |
| 2016-06-10 | $11.00 | $18.75 | 1,200 |
| 2016-06-09 | $11.00 | $18.75 | 3,200 |
| 2016-06-08 | $10.99 | $18.74 | 2,100 |
| 2016-06-07 | $10.95 | $18.67 | 11,800 |
| 2016-06-06 | $10.81 | $18.43 | 12,600 |
| 2016-06-03 | $10.46 | $17.83 | 0 |
| 2016-06-02 | $10.46 | $17.83 | 0 |
| 2016-06-01 | $10.46 | $17.83 | 6,400 |
| 2016-05-31 | $10.50 | $17.90 | 300 |
| 2016-05-27 | $10.69 | $18.22 | 0 |
| 2016-05-26 | $10.69 | $18.22 | 10,900 |
| 2016-05-25 | $10.45 | $17.81 | 1,600 |
| 2016-05-24 | $10.67 | $18.19 | 0 |
| 2016-05-23 | $10.67 | $18.19 | 0 |
| 2016-05-20 | $10.67 | $18.19 | 0 |
| 2016-05-19 | $10.67 | $18.19 | 0 |
| 2016-05-18 | $10.67 | $18.19 | 0 |
| 2016-05-17 | $10.67 | $18.19 | 5,500 |
| 2016-05-16 | $10.63 | $18.12 | 4,200 |
| 2016-05-13 | $10.33 | $17.61 | 200 |
| 2016-05-12 | $10.32 | $17.59 | 0 |
| 2016-05-11 | $10.32 | $17.59 | 0 |
| 2016-05-10 | $10.32 | $17.59 | 0 |
| 2016-05-09 | $10.32 | $17.59 | 500 |
| 2016-05-06 | $10.55 | $17.99 | 300 |
| 2016-05-05 | $10.45 | $17.81 | 0 |
| 2016-05-04 | $10.45 | $17.81 | 300 |
| 2016-05-03 | $10.75 | $18.33 | 0 |
| 2016-05-02 | $10.75 | $18.33 | 0 |
| 2016-04-29 | $10.75 | $18.33 | 1,400 |
| 2016-04-28 | $10.75 | $18.33 | 19,900 |
| 2016-04-27 | $10.98 | $18.72 | 21,000 |
| 2016-04-26 | $11.00 | $18.75 | 0 |
| 2016-04-25 | $11.00 | $18.75 | 0 |
| 2016-04-22 | $11.00 | $18.75 | 0 |
| 2016-04-21 | $11.00 | $18.75 | 0 |
| 2016-04-20 | $11.00 | $18.58 | 0 |
| 2016-04-19 | $11.00 | $18.58 | 0 |
| 2016-04-18 | $11.00 | $18.58 | 0 |
| 2016-04-15 | $11.00 | $18.58 | 0 |
| 2016-04-14 | $11.00 | $18.58 | 0 |
| 2016-04-13 | $11.00 | $18.58 | 1,000 |
| 2016-04-12 | $11.16 | $18.85 | 0 |
| 2016-04-11 | $11.16 | $18.85 | 0 |
| 2016-04-08 | $11.16 | $18.85 | 0 |
| 2016-04-07 | $11.16 | $18.85 | 0 |
| 2016-04-06 | $11.16 | $18.85 | 900 |
| 2016-04-05 | $11.19 | $18.90 | 0 |
| 2016-04-04 | $11.19 | $18.90 | 100 |
| 2016-04-01 | $10.70 | $18.08 | 3,500 |
| 2016-03-31 | $10.35 | $17.48 | 0 |
| 2016-03-30 | $10.35 | $17.48 | 0 |
| 2016-03-29 | $10.35 | $17.48 | 400 |
| 2016-03-28 | $10.81 | $18.26 | 0 |
| 2016-03-24 | $10.81 | $18.26 | 200 |
| 2016-03-23 | $10.50 | $17.74 | 0 |
| 2016-03-22 | $10.50 | $17.74 | 3,800 |
| 2016-03-21 | $10.81 | $18.26 | 0 |
| 2016-03-18 | $10.81 | $18.26 | 1,200 |
| 2016-03-17 | $10.50 | $17.74 | 0 |
| 2016-03-16 | $10.50 | $17.74 | 0 |
| 2016-03-15 | $10.50 | $17.74 | 0 |
| 2016-03-14 | $10.50 | $17.74 | 0 |
| 2016-03-11 | $10.50 | $17.74 | 0 |
| 2016-03-10 | $10.50 | $17.74 | 0 |
| 2016-03-09 | $10.50 | $17.74 | 0 |
| 2016-03-08 | $10.50 | $17.74 | 0 |
| 2016-03-07 | $10.50 | $17.74 | 200 |
| 2016-03-04 | $10.55 | $17.82 | 500 |
| 2016-03-03 | $10.80 | $18.24 | 0 |
| 2016-03-02 | $10.80 | $18.24 | 0 |
| 2016-03-01 | $10.80 | $18.24 | 300 |
| 2016-02-29 | $10.80 | $18.24 | 1,800 |
| 2016-02-26 | $10.56 | $17.84 | 6,300 |
| 2016-02-25 | $11.05 | $18.67 | 0 |
| 2016-02-24 | $11.05 | $18.67 | 0 |
| 2016-02-23 | $11.05 | $18.67 | 0 |
| 2016-02-22 | $11.05 | $18.67 | 1,100 |
| 2016-02-19 | $11.73 | $19.82 | 0 |
| 2016-02-18 | $11.73 | $19.82 | 0 |
| 2016-02-17 | $11.73 | $19.82 | 0 |
| 2016-02-16 | $11.73 | $19.82 | 0 |
| 2016-02-12 | $11.73 | $19.82 | 0 |
| 2016-02-11 | $11.73 | $19.82 | 0 |
| 2016-02-10 | $11.73 | $19.82 | 0 |
| 2016-02-09 | $11.73 | $19.82 | 0 |
| 2016-02-08 | $11.73 | $19.82 | 100 |
| 2016-02-05 | $11.84 | $20.00 | 0 |
| 2016-02-04 | $11.84 | $20.00 | 0 |
| 2016-02-03 | $11.84 | $20.00 | 400 |
| 2016-02-02 | $11.15 | $18.84 | 0 |
| 2016-02-01 | $11.15 | $18.84 | 0 |
| 2016-01-29 | $11.15 | $18.84 | 700 |
| 2016-01-28 | $11.25 | $19.00 | 700 |
| 2016-01-27 | $11.29 | $19.07 | 3,000 |
| 2016-01-26 | $12.00 | $20.27 | 500 |
| 2016-01-25 | $11.51 | $19.44 | 200 |
| 2016-01-22 | $11.33 | $19.14 | 0 |
| 2016-01-21 | $11.33 | $19.14 | 0 |
| 2016-01-20 | $11.33 | $19.14 | 300 |
| 2016-01-19 | $12.00 | $20.10 | 1,300 |
| 2016-01-15 | $12.37 | $20.72 | 0 |
| 2016-01-14 | $12.37 | $20.72 | 0 |
| 2016-01-13 | $12.37 | $20.72 | 0 |
| 2016-01-12 | $12.37 | $20.72 | 0 |
| 2016-01-11 | $12.37 | $20.72 | 600 |
| 2016-01-08 | $12.12 | $20.30 | 200 |
| 2016-01-07 | $12.30 | $20.61 | 800 |
| 2016-01-06 | $12.04 | $20.17 | 0 |
| 2016-01-05 | $12.04 | $20.17 | 0 |
| 2016-01-04 | $12.04 | $20.17 | 5,600 |