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
- 2010-02-22 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 | $13.99 | $14.88 | 200 |
| 2016-12-29 | $13.86 | $14.74 | 2,100 |
| 2016-12-28 | $14.10 | $15.00 | 30,400 |
| 2016-12-27 | $14.10 | $15.00 | 0 |
| 2016-12-23 | $14.10 | $15.00 | 1,500 |
| 2016-12-22 | $14.08 | $14.98 | 280,400 |
| 2016-12-21 | $14.08 | $14.98 | 1,000 |
| 2016-12-20 | $14.08 | $14.98 | 2,200 |
| 2016-12-19 | $14.00 | $14.89 | 800 |
| 2016-12-16 | $14.37 | $15.29 | 0 |
| 2016-12-15 | $14.37 | $15.29 | 0 |
| 2016-12-14 | $14.37 | $15.29 | 0 |
| 2016-12-13 | $14.37 | $15.29 | 600 |
| 2016-12-12 | $14.57 | $15.50 | 0 |
| 2016-12-09 | $14.57 | $15.50 | 0 |
| 2016-12-08 | $14.57 | $15.50 | 1,850,000 |
| 2016-12-07 | $14.47 | $15.39 | 2,700,500 |
| 2016-12-06 | $14.29 | $15.20 | 3,281,900 |
| 2016-12-05 | $13.68 | $14.55 | 0 |
| 2016-12-02 | $13.68 | $14.55 | 0 |
| 2016-12-01 | $13.68 | $14.55 | 100 |
| 2016-11-30 | $13.35 | $14.20 | 0 |
| 2016-11-29 | $13.35 | $14.20 | 100 |
| 2016-11-28 | $13.33 | $14.18 | 300 |
| 2016-11-25 | $13.39 | $14.24 | 500 |
| 2016-11-23 | $13.43 | $14.29 | 100 |
| 2016-11-22 | $13.68 | $14.55 | 100 |
| 2016-11-21 | $13.64 | $14.51 | 0 |
| 2016-11-18 | $13.64 | $14.51 | 1,100 |
| 2016-11-17 | $13.64 | $14.51 | 300 |
| 2016-11-16 | $14.05 | $14.95 | 202,700 |
| 2016-11-15 | $14.05 | $14.95 | 0 |
| 2016-11-14 | $14.05 | $14.95 | 700 |
| 2016-11-11 | $14.13 | $15.03 | 0 |
| 2016-11-10 | $14.13 | $15.03 | 45,000 |
| 2016-11-09 | $14.13 | $15.03 | 300,200 |
| 2016-11-08 | $13.43 | $14.29 | 0 |
| 2016-11-07 | $13.43 | $14.29 | 106,000 |
| 2016-11-04 | $13.10 | $13.94 | 590,800 |
| 2016-11-03 | $13.02 | $13.85 | 10,000 |
| 2016-11-02 | $13.02 | $13.85 | 106,000 |
| 2016-11-01 | $13.02 | $13.85 | 12,200 |
| 2016-10-31 | $12.90 | $13.72 | 0 |
| 2016-10-28 | $12.90 | $13.72 | 0 |
| 2016-10-27 | $12.90 | $13.72 | 0 |
| 2016-10-26 | $12.90 | $13.72 | 400 |
| 2016-10-25 | $12.89 | $13.71 | 1,000 |
| 2016-10-24 | $12.90 | $13.72 | 0 |
| 2016-10-21 | $12.90 | $13.72 | 0 |
| 2016-10-20 | $12.90 | $13.72 | 1,500 |
| 2016-10-19 | $12.68 | $13.49 | 529,700 |
| 2016-10-18 | $12.63 | $13.44 | 0 |
| 2016-10-17 | $12.63 | $13.44 | 0 |
| 2016-10-14 | $12.63 | $13.44 | 100 |
| 2016-10-13 | $12.47 | $13.27 | 0 |
| 2016-10-12 | $12.47 | $13.27 | 0 |
| 2016-10-11 | $12.47 | $13.27 | 0 |
| 2016-10-10 | $12.47 | $13.27 | 0 |
| 2016-10-07 | $12.47 | $13.27 | 0 |
| 2016-10-06 | $12.47 | $13.27 | 400 |
| 2016-10-05 | $12.47 | $13.27 | 0 |
| 2016-10-04 | $12.47 | $13.27 | 0 |
| 2016-10-03 | $12.47 | $13.27 | 0 |
| 2016-09-30 | $12.47 | $13.27 | 200 |
| 2016-09-29 | $12.26 | $13.04 | 0 |
| 2016-09-28 | $12.26 | $13.04 | 9,100 |
| 2016-09-27 | $12.02 | $12.79 | 185,100 |
| 2016-09-26 | $12.21 | $12.99 | 100 |
| 2016-09-23 | $12.69 | $13.50 | 0 |
| 2016-09-22 | $12.69 | $13.50 | 0 |
| 2016-09-21 | $12.69 | $13.50 | 0 |
| 2016-09-20 | $12.69 | $13.50 | 41,000 |
| 2016-09-19 | $12.69 | $13.50 | 0 |
| 2016-09-16 | $12.69 | $13.50 | 0 |
| 2016-09-15 | $12.69 | $13.50 | 0 |
| 2016-09-14 | $12.69 | $13.50 | 0 |
| 2016-09-13 | $12.69 | $13.50 | 0 |
| 2016-09-12 | $12.69 | $13.50 | 0 |
| 2016-09-09 | $12.69 | $13.50 | 700 |
| 2016-09-08 | $12.78 | $13.59 | 0 |
| 2016-09-07 | $12.78 | $13.59 | 0 |
| 2016-09-06 | $12.78 | $13.59 | 0 |
| 2016-09-02 | $12.78 | $13.59 | 0 |
| 2016-09-01 | $12.78 | $13.59 | 200 |
| 2016-08-31 | $12.20 | $12.98 | 0 |
| 2016-08-30 | $12.20 | $12.98 | 0 |
| 2016-08-29 | $12.20 | $12.98 | 0 |
| 2016-08-26 | $12.20 | $12.98 | 0 |
| 2016-08-25 | $12.20 | $12.98 | 0 |
| 2016-08-24 | $12.20 | $12.98 | 0 |
| 2016-08-23 | $12.20 | $12.98 | 100 |
| 2016-08-22 | $11.86 | $12.62 | 0 |
| 2016-08-19 | $11.86 | $12.62 | 100 |
| 2016-08-18 | $11.85 | $12.61 | 0 |
| 2016-08-17 | $11.85 | $12.61 | 0 |
| 2016-08-16 | $11.85 | $12.61 | 1,200 |
| 2016-08-15 | $11.81 | $12.56 | 0 |
| 2016-08-12 | $11.81 | $12.56 | 0 |
| 2016-08-11 | $11.81 | $12.56 | 200 |
| 2016-08-10 | $11.70 | $12.45 | 0 |
| 2016-08-09 | $11.70 | $12.45 | 200 |
| 2016-08-08 | $11.58 | $12.32 | 0 |
| 2016-08-05 | $11.58 | $12.32 | 0 |
| 2016-08-04 | $11.58 | $12.32 | 260,000 |
| 2016-08-03 | $11.40 | $12.13 | 438,000 |
| 2016-08-02 | $11.17 | $11.88 | 0 |
| 2016-08-01 | $11.17 | $11.88 | 0 |
| 2016-07-29 | $11.17 | $11.88 | 0 |
| 2016-07-28 | $11.17 | $11.88 | 0 |
| 2016-07-27 | $11.17 | $11.88 | 0 |
| 2016-07-26 | $11.17 | $11.88 | 58,000 |
| 2016-07-25 | $11.17 | $11.88 | 0 |
| 2016-07-22 | $11.17 | $11.88 | 100 |
| 2016-07-21 | $11.03 | $11.73 | 83,200 |
| 2016-07-20 | $10.95 | $11.65 | 11,000 |
| 2016-07-19 | $9.37 | $9.97 | 0 |
| 2016-07-18 | $9.37 | $9.97 | 0 |
| 2016-07-15 | $9.37 | $9.97 | 0 |
| 2016-07-14 | $9.37 | $9.97 | 0 |
| 2016-07-13 | $9.37 | $9.97 | 0 |
| 2016-07-12 | $9.37 | $9.97 | 0 |
| 2016-07-11 | $9.37 | $9.97 | 0 |
| 2016-07-08 | $9.37 | $9.97 | 0 |
| 2016-07-07 | $9.37 | $9.97 | 0 |
| 2016-07-06 | $9.37 | $9.97 | 1,021,400 |
| 2016-07-05 | $9.67 | $10.29 | 400 |
| 2016-07-01 | $9.62 | $10.23 | 0 |
| 2016-06-30 | $9.62 | $10.23 | 0 |
| 2016-06-29 | $9.62 | $10.23 | 0 |
| 2016-06-28 | $9.62 | $10.23 | 1,900 |
| 2016-06-27 | $9.59 | $10.20 | 2,800 |
| 2016-06-24 | $10.10 | $10.74 | 700 |
| 2016-06-23 | $12.02 | $12.79 | 0 |
| 2016-06-22 | $12.02 | $12.79 | 250,300 |
| 2016-06-21 | $11.77 | $12.52 | 0 |
| 2016-06-20 | $11.77 | $12.52 | 100 |
| 2016-06-17 | $10.89 | $11.58 | 0 |
| 2016-06-16 | $10.89 | $11.58 | 0 |
| 2016-06-15 | $10.89 | $11.58 | 0 |
| 2016-06-14 | $10.89 | $11.58 | 300 |
| 2016-06-13 | $12.35 | $13.14 | 0 |
| 2016-06-10 | $12.35 | $13.14 | 0 |
| 2016-06-09 | $12.35 | $13.14 | 0 |
| 2016-06-08 | $12.35 | $13.14 | 0 |
| 2016-06-07 | $12.35 | $13.14 | 0 |
| 2016-06-06 | $12.35 | $13.14 | 0 |
| 2016-06-03 | $12.35 | $13.14 | 0 |
| 2016-06-02 | $12.35 | $13.14 | 0 |
| 2016-06-01 | $12.35 | $13.14 | 0 |
| 2016-05-31 | $12.35 | $13.14 | 500 |
| 2016-05-27 | $11.98 | $12.74 | 0 |
| 2016-05-26 | $11.98 | $12.74 | 0 |
| 2016-05-25 | $11.98 | $12.74 | 0 |
| 2016-05-24 | $11.98 | $12.74 | 100 |
| 2016-05-23 | $11.64 | $12.38 | 0 |
| 2016-05-20 | $11.64 | $12.38 | 400 |
| 2016-05-19 | $11.42 | $12.15 | 2,000 |
| 2016-05-18 | $11.49 | $12.22 | 0 |
| 2016-05-17 | $11.49 | $12.22 | 0 |
| 2016-05-16 | $11.49 | $12.22 | 3,000 |
| 2016-05-13 | $11.81 | $12.56 | 0 |
| 2016-05-12 | $11.81 | $12.56 | 1,000 |
| 2016-05-11 | $11.83 | $12.58 | 100 |
| 2016-05-10 | $11.81 | $12.56 | 700 |
| 2016-05-09 | $11.55 | $12.29 | 400 |
| 2016-05-06 | $11.57 | $12.31 | 200 |
| 2016-05-05 | $11.47 | $12.20 | 400 |
| 2016-05-04 | $11.71 | $12.46 | 1,200 |
| 2016-05-03 | $12.00 | $12.77 | 500 |
| 2016-05-02 | $12.47 | $13.27 | 0 |
| 2016-04-29 | $12.47 | $13.27 | 0 |
| 2016-04-28 | $12.47 | $13.27 | 200 |
| 2016-04-27 | $12.47 | $13.27 | 1,100 |
| 2016-04-26 | $12.70 | $13.02 | 100 |
| 2016-04-25 | $12.81 | $13.13 | 500 |
| 2016-04-22 | $13.00 | $13.32 | 100 |
| 2016-04-21 | $12.71 | $13.03 | 0 |
| 2016-04-20 | $12.71 | $13.03 | 112,200 |
| 2016-04-19 | $12.18 | $12.48 | 0 |
| 2016-04-18 | $12.18 | $12.48 | 0 |
| 2016-04-15 | $12.18 | $12.48 | 0 |
| 2016-04-14 | $12.18 | $12.48 | 0 |
| 2016-04-13 | $12.18 | $12.48 | 300 |
| 2016-04-12 | $11.62 | $11.91 | 3,900 |
| 2016-04-11 | $11.36 | $11.64 | 0 |
| 2016-04-08 | $11.36 | $11.64 | 0 |
| 2016-04-07 | $11.36 | $11.64 | 500 |
| 2016-04-06 | $11.55 | $11.84 | 1,300 |
| 2016-04-05 | $11.42 | $11.71 | 500 |
| 2016-04-04 | $11.82 | $12.12 | 400 |
| 2016-04-01 | $11.76 | $12.05 | 370,700 |
| 2016-03-31 | $12.20 | $12.50 | 0 |
| 2016-03-30 | $12.20 | $12.50 | 3,700 |
| 2016-03-29 | $12.03 | $12.33 | 0 |
| 2016-03-28 | $12.03 | $12.33 | 900 |
| 2016-03-24 | $12.49 | $12.80 | 0 |
| 2016-03-23 | $12.49 | $12.80 | 0 |
| 2016-03-22 | $12.49 | $12.80 | 900 |
| 2016-03-21 | $12.76 | $13.08 | 0 |
| 2016-03-18 | $12.76 | $13.08 | 0 |
| 2016-03-17 | $12.76 | $13.08 | 100 |
| 2016-03-16 | $12.55 | $12.86 | 300 |
| 2016-03-15 | $12.48 | $12.79 | 0 |
| 2016-03-14 | $12.48 | $12.79 | 0 |
| 2016-03-11 | $12.48 | $12.79 | 0 |
| 2016-03-10 | $12.48 | $12.79 | 100 |
| 2016-03-09 | $12.31 | $12.62 | 600 |
| 2016-03-08 | $12.30 | $12.61 | 300 |
| 2016-03-07 | $12.22 | $12.53 | 0 |
| 2016-03-04 | $12.22 | $12.53 | 0 |
| 2016-03-03 | $12.22 | $12.53 | 0 |
| 2016-03-02 | $12.22 | $12.53 | 0 |
| 2016-03-01 | $12.22 | $12.53 | 100,000 |
| 2016-02-29 | $11.37 | $11.65 | 0 |
| 2016-02-26 | $11.37 | $11.65 | 0 |
| 2016-02-25 | $11.37 | $11.65 | 600 |
| 2016-02-24 | $11.32 | $11.60 | 0 |
| 2016-02-23 | $11.32 | $11.60 | 50,600 |
| 2016-02-22 | $11.61 | $11.90 | 7,800 |
| 2016-02-19 | $11.59 | $11.88 | 0 |
| 2016-02-18 | $11.59 | $11.88 | 0 |
| 2016-02-17 | $11.59 | $11.88 | 0 |
| 2016-02-16 | $11.59 | $11.88 | 0 |
| 2016-02-12 | $11.59 | $11.88 | 0 |
| 2016-02-11 | $11.59 | $11.88 | 0 |
| 2016-02-10 | $11.59 | $11.88 | 0 |
| 2016-02-09 | $11.59 | $11.88 | 0 |
| 2016-02-08 | $11.59 | $11.88 | 0 |
| 2016-02-05 | $11.59 | $11.88 | 86,200 |
| 2016-02-04 | $10.63 | $10.90 | 0 |
| 2016-02-03 | $10.63 | $10.90 | 4,400 |
| 2016-02-02 | $11.04 | $11.32 | 100 |
| 2016-02-01 | $11.14 | $11.42 | 0 |
| 2016-01-29 | $11.14 | $11.42 | 0 |
| 2016-01-28 | $11.14 | $11.42 | 200,100 |
| 2016-01-27 | $11.46 | $11.75 | 500 |
| 2016-01-26 | $11.62 | $11.91 | 3,100 |
| 2016-01-25 | $11.69 | $11.98 | 0 |
| 2016-01-22 | $11.69 | $11.98 | 1,900 |
| 2016-01-21 | $11.30 | $11.58 | 265,200 |
| 2016-01-20 | $11.27 | $11.55 | 200 |
| 2016-01-19 | $12.05 | $12.35 | 0 |
| 2016-01-15 | $12.05 | $12.35 | 100 |
| 2016-01-14 | $12.22 | $12.53 | 400 |
| 2016-01-13 | $12.52 | $12.83 | 0 |
| 2016-01-12 | $12.52 | $12.83 | 0 |
| 2016-01-11 | $12.52 | $12.83 | 800 |
| 2016-01-08 | $12.47 | $12.78 | 800 |
| 2016-01-07 | $12.69 | $13.01 | 200 |
| 2016-01-06 | $13.10 | $13.43 | 0 |
| 2016-01-05 | $13.10 | $13.43 | 0 |
| 2016-01-04 | $13.10 | $13.43 | 400 |