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
- 1980-03-28 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 | $14.72 | 27,600 |
| 2016-12-29 | $12.47 | $14.75 | 22,800 |
| 2016-12-28 | $12.51 | $14.80 | 18,000 |
| 2016-12-27 | $12.56 | $14.86 | 30,800 |
| 2016-12-23 | $12.62 | $14.93 | 52,000 |
| 2016-12-22 | $12.57 | $14.87 | 344,400 |
| 2016-12-21 | $12.65 | $14.97 | 18,000 |
| 2016-12-20 | $12.61 | $14.91 | 82,000 |
| 2016-12-19 | $12.46 | $14.74 | 20,400 |
| 2016-12-16 | $12.43 | $14.71 | 74,800 |
| 2016-12-15 | $12.45 | $14.73 | 36,000 |
| 2016-12-14 | $12.40 | $14.67 | 25,200 |
| 2016-12-13 | $12.47 | $14.75 | 28,000 |
| 2016-12-12 | $12.45 | $14.73 | 35,200 |
| 2016-12-09 | $12.29 | $14.54 | 36,000 |
| 2016-12-08 | $12.23 | $14.47 | 74,400 |
| 2016-12-07 | $12.18 | $14.40 | 91,200 |
| 2016-12-06 | $11.81 | $13.97 | 26,800 |
| 2016-12-05 | $12.03 | $14.23 | 13,200 |
| 2016-12-02 | $11.98 | $14.17 | 32,400 |
| 2016-12-01 | $11.90 | $14.08 | 25,200 |
| 2016-11-30 | $12.13 | $14.35 | 35,200 |
| 2016-11-29 | $12.10 | $14.32 | 44,400 |
| 2016-11-28 | $12.11 | $14.33 | 16,800 |
| 2016-11-25 | $12.20 | $14.43 | 4,400 |
| 2016-11-23 | $12.19 | $14.42 | 6,800 |
| 2016-11-22 | $12.23 | $14.46 | 21,200 |
| 2016-11-21 | $12.27 | $14.52 | 10,000 |
| 2016-11-18 | $12.22 | $14.45 | 15,200 |
| 2016-11-17 | $12.36 | $14.62 | 34,800 |
| 2016-11-16 | $12.09 | $14.31 | 54,800 |
| 2016-11-15 | $12.20 | $14.43 | 16,800 |
| 2016-11-14 | $12.18 | $14.41 | 40,800 |
| 2016-11-11 | $12.04 | $14.24 | 16,400 |
| 2016-11-10 | $12.03 | $14.24 | 17,600 |
| 2016-11-09 | $11.94 | $14.12 | 20,800 |
| 2016-11-08 | $12.24 | $14.47 | 20,000 |
| 2016-11-07 | $12.35 | $14.61 | 21,600 |
| 2016-11-04 | $12.16 | $14.39 | 6,400 |
| 2016-11-03 | $12.14 | $14.37 | 54,400 |
| 2016-11-02 | $12.13 | $14.35 | 10,400 |
| 2016-11-01 | $12.27 | $14.51 | 110,000 |
| 2016-10-31 | $12.15 | $14.37 | 37,200 |
| 2016-10-28 | $12.23 | $14.47 | 14,000 |
| 2016-10-27 | $12.25 | $14.49 | 16,000 |
| 2016-10-26 | $12.29 | $14.54 | 20,800 |
| 2016-10-25 | $12.37 | $14.63 | 24,800 |
| 2016-10-24 | $12.30 | $14.55 | 8,400 |
| 2016-10-21 | $12.30 | $14.55 | 17,200 |
| 2016-10-20 | $12.17 | $14.40 | 7,600 |
| 2016-10-19 | $12.15 | $14.37 | 16,000 |
| 2016-10-18 | $12.14 | $14.37 | 28,800 |
| 2016-10-17 | $12.06 | $14.26 | 23,200 |
| 2016-10-14 | $11.92 | $14.10 | 15,600 |
| 2016-10-13 | $11.89 | $14.07 | 13,200 |
| 2016-10-12 | $12.11 | $14.33 | 10,800 |
| 2016-10-11 | $12.12 | $14.34 | 32,800 |
| 2016-10-10 | $12.09 | $14.30 | 26,800 |
| 2016-10-07 | $12.01 | $14.20 | 16,800 |
| 2016-10-06 | $12.00 | $14.19 | 10,400 |
| 2016-10-05 | $12.01 | $14.21 | 18,800 |
| 2016-10-04 | $11.83 | $13.99 | 13,200 |
| 2016-10-03 | $11.95 | $14.13 | 13,200 |
| 2016-09-30 | $12.03 | $14.24 | 52,800 |
| 2016-09-29 | $11.93 | $14.11 | 29,200 |
| 2016-09-28 | $11.95 | $14.13 | 48,800 |
| 2016-09-27 | $11.90 | $14.08 | 26,400 |
| 2016-09-26 | $11.76 | $13.91 | 23,600 |
| 2016-09-23 | $12.12 | $14.33 | 406,000 |
| 2016-09-22 | $12.48 | $14.77 | 16,400 |
| 2016-09-21 | $12.38 | $14.64 | 12,800 |
| 2016-09-20 | $12.24 | $14.48 | 24,400 |
| 2016-09-19 | $12.09 | $14.30 | 33,200 |
| 2016-09-16 | $11.99 | $14.18 | 6,000 |
| 2016-09-15 | $11.92 | $14.10 | 18,000 |
| 2016-09-14 | $11.86 | $14.03 | 11,200 |
| 2016-09-13 | $12.03 | $14.23 | 16,400 |
| 2016-09-12 | $12.16 | $14.38 | 26,000 |
| 2016-09-09 | $12.15 | $14.37 | 22,800 |
| 2016-09-08 | $12.10 | $14.32 | 38,000 |
| 2016-09-07 | $11.91 | $14.09 | 26,000 |
| 2016-09-06 | $11.76 | $13.92 | 28,800 |
| 2016-09-02 | $11.78 | $13.93 | 20,000 |
| 2016-09-01 | $11.79 | $13.95 | 188,000 |
| 2016-08-31 | $11.90 | $14.07 | 25,600 |
| 2016-08-30 | $11.74 | $13.88 | 28,400 |
| 2016-08-29 | $11.59 | $13.71 | 54,800 |
| 2016-08-26 | $11.65 | $13.78 | 30,000 |
| 2016-08-25 | $11.80 | $13.96 | 34,000 |
| 2016-08-24 | $11.83 | $13.99 | 109,200 |
| 2016-08-23 | $11.86 | $14.03 | 28,000 |
| 2016-08-22 | $11.69 | $13.83 | 20,800 |
| 2016-08-19 | $11.99 | $14.19 | 15,200 |
| 2016-08-18 | $12.15 | $14.37 | 10,000 |
| 2016-08-17 | $12.24 | $14.48 | 36,800 |
| 2016-08-16 | $12.44 | $14.71 | 19,200 |
| 2016-08-15 | $12.56 | $14.86 | 11,200 |
| 2016-08-12 | $12.51 | $14.80 | 24,800 |
| 2016-08-11 | $12.57 | $14.87 | 14,400 |
| 2016-08-10 | $12.47 | $14.75 | 9,200 |
| 2016-08-09 | $12.41 | $14.68 | 25,200 |
| 2016-08-08 | $12.45 | $14.73 | 17,200 |
| 2016-08-05 | $12.26 | $14.50 | 40,400 |
| 2016-08-04 | $12.09 | $14.30 | 25,600 |
| 2016-08-03 | $11.66 | $13.79 | 18,400 |
| 2016-08-02 | $11.86 | $14.03 | 23,200 |
| 2016-08-01 | $11.82 | $13.98 | 15,600 |
| 2016-07-29 | $11.77 | $13.92 | 27,200 |
| 2016-07-28 | $11.65 | $13.78 | 23,600 |
| 2016-07-27 | $12.03 | $14.23 | 15,600 |
| 2016-07-26 | $11.85 | $14.01 | 40,400 |
| 2016-07-25 | $12.16 | $14.38 | 14,400 |
| 2016-07-22 | $12.08 | $14.29 | 18,000 |
| 2016-07-21 | $11.95 | $14.14 | 27,600 |
| 2016-07-20 | $12.25 | $14.49 | 46,800 |
| 2016-07-19 | $12.20 | $14.44 | 22,800 |
| 2016-07-18 | $12.27 | $14.51 | 73,200 |
| 2016-07-15 | $12.23 | $14.47 | 36,000 |
| 2016-07-14 | $12.52 | $14.81 | 32,000 |
| 2016-07-13 | $12.55 | $14.85 | 30,400 |
| 2016-07-12 | $12.31 | $14.56 | 18,400 |
| 2016-07-11 | $12.05 | $14.25 | 39,600 |
| 2016-07-08 | $11.70 | $13.84 | 32,800 |
| 2016-07-07 | $11.63 | $13.76 | 19,600 |
| 2016-07-06 | $11.66 | $13.79 | 22,800 |
| 2016-07-05 | $11.65 | $13.78 | 32,400 |
| 2016-07-01 | $11.73 | $13.88 | 34,400 |
| 2016-06-30 | $11.92 | $14.10 | 34,800 |
| 2016-06-29 | $11.97 | $14.16 | 26,400 |
| 2016-06-28 | $11.87 | $14.04 | 42,000 |
| 2016-06-27 | $11.70 | $13.84 | 58,800 |
| 2016-06-24 | $11.76 | $13.92 | 30,000 |
| 2016-06-23 | $12.49 | $14.77 | 27,200 |
| 2016-06-22 | $12.18 | $14.40 | 10,800 |
| 2016-06-21 | $12.34 | $14.60 | 26,000 |
| 2016-06-20 | $12.22 | $14.45 | 62,800 |
| 2016-06-17 | $12.12 | $14.33 | 254,800 |
| 2016-06-16 | $11.95 | $14.14 | 45,200 |
| 2016-06-15 | $12.14 | $14.36 | 42,400 |
| 2016-06-14 | $11.83 | $13.99 | 39,600 |
| 2016-06-13 | $11.92 | $14.10 | 38,400 |
| 2016-06-10 | $12.19 | $14.42 | 13,600 |
| 2016-06-09 | $12.40 | $14.67 | 28,000 |
| 2016-06-08 | $12.32 | $14.57 | 11,200 |
| 2016-06-07 | $12.26 | $14.50 | 58,400 |
| 2016-06-06 | $12.18 | $14.41 | 18,400 |
| 2016-06-03 | $12.10 | $14.32 | 31,600 |
| 2016-06-02 | $12.17 | $14.40 | 42,400 |
| 2016-06-01 | $12.28 | $14.53 | 28,800 |
| 2016-05-31 | $12.42 | $14.70 | 33,600 |
| 2016-05-27 | $12.52 | $14.81 | 22,400 |
| 2016-05-26 | $12.70 | $15.03 | 1,302,400 |
| 2016-05-25 | $12.67 | $14.99 | 54,800 |
| 2016-05-24 | $12.51 | $14.80 | 26,400 |
| 2016-05-23 | $12.44 | $14.72 | 12,400 |
| 2016-05-20 | $12.50 | $14.79 | 26,800 |
| 2016-05-19 | $12.34 | $14.60 | 12,000 |
| 2016-05-18 | $12.46 | $14.74 | 25,200 |
| 2016-05-17 | $12.27 | $14.51 | 56,400 |
| 2016-05-16 | $12.41 | $14.68 | 111,600 |
| 2016-05-13 | $12.11 | $14.33 | 25,200 |
| 2016-05-12 | $12.27 | $14.52 | 45,200 |
| 2016-05-11 | $12.13 | $14.35 | 54,000 |
| 2016-05-10 | $12.27 | $14.51 | 60,800 |
| 2016-05-09 | $12.17 | $14.40 | 54,000 |
| 2016-05-06 | $12.32 | $14.57 | 29,600 |
| 2016-05-05 | $12.37 | $14.63 | 25,600 |
| 2016-05-04 | $12.26 | $14.51 | 32,400 |
| 2016-05-03 | $12.34 | $14.60 | 29,200 |
| 2016-05-02 | $12.49 | $14.78 | 90,000 |
| 2016-04-29 | $12.20 | $14.43 | 80,400 |
| 2016-04-28 | $12.32 | $14.58 | 47,600 |
| 2016-04-27 | $12.61 | $14.92 | 60,000 |
| 2016-04-26 | $12.44 | $14.72 | 47,600 |
| 2016-04-25 | $12.41 | $14.68 | 37,200 |
| 2016-04-22 | $12.51 | $14.80 | 57,600 |
| 2016-04-21 | $12.36 | $14.62 | 55,600 |
| 2016-04-20 | $12.39 | $14.66 | 102,800 |
| 2016-04-19 | $12.08 | $14.29 | 78,400 |
| 2016-04-18 | $11.77 | $13.92 | 37,600 |
| 2016-04-15 | $11.69 | $13.83 | 51,200 |
| 2016-04-14 | $11.74 | $13.89 | 69,600 |
| 2016-04-13 | $11.56 | $13.68 | 66,000 |
| 2016-04-12 | $11.20 | $13.25 | 102,800 |
| 2016-04-11 | $10.80 | $12.77 | 46,800 |
| 2016-04-08 | $10.94 | $12.95 | 66,800 |
| 2016-04-07 | $10.47 | $12.38 | 58,000 |
| 2016-04-06 | $10.58 | $12.51 | 52,000 |
| 2016-04-05 | $10.36 | $12.25 | 335,200 |
| 2016-04-04 | $10.58 | $12.52 | 45,200 |
| 2016-04-01 | $10.57 | $12.51 | 82,000 |
| 2016-03-31 | $11.04 | $13.06 | 22,000 |
| 2016-03-30 | $11.01 | $13.03 | 26,800 |
| 2016-03-29 | $11.09 | $13.12 | 32,400 |
| 2016-03-28 | $10.99 | $13.00 | 46,000 |
| 2016-03-24 | $10.97 | $12.98 | 23,200 |
| 2016-03-23 | $11.05 | $13.07 | 21,200 |
| 2016-03-22 | $11.35 | $13.43 | 51,200 |
| 2016-03-21 | $11.17 | $13.22 | 38,800 |
| 2016-03-18 | $11.14 | $13.17 | 35,600 |
| 2016-03-17 | $11.32 | $13.39 | 20,800 |
| 2016-03-16 | $11.22 | $13.27 | 34,400 |
| 2016-03-15 | $11.18 | $13.23 | 50,800 |
| 2016-03-14 | $11.39 | $13.48 | 54,800 |
| 2016-03-11 | $11.37 | $13.45 | 12,400 |
| 2016-03-10 | $11.19 | $13.23 | 124,000 |
| 2016-03-09 | $11.49 | $13.60 | 166,000 |
| 2016-03-08 | $11.30 | $13.37 | 33,200 |
| 2016-03-07 | $11.41 | $13.50 | 46,000 |
| 2016-03-04 | $11.60 | $13.72 | 75,600 |
| 2016-03-03 | $11.33 | $13.40 | 17,200 |
| 2016-03-02 | $11.29 | $13.36 | 33,600 |
| 2016-03-01 | $11.17 | $13.21 | 89,200 |
| 2016-02-29 | $11.01 | $13.02 | 66,000 |
| 2016-02-26 | $11.04 | $13.06 | 46,800 |
| 2016-02-25 | $11.04 | $13.06 | 41,600 |
| 2016-02-24 | $10.87 | $12.86 | 48,000 |
| 2016-02-23 | $10.93 | $12.93 | 101,200 |
| 2016-02-22 | $10.97 | $12.98 | 72,800 |
| 2016-02-19 | $10.80 | $12.77 | 37,200 |
| 2016-02-18 | $10.96 | $12.96 | 34,400 |
| 2016-02-17 | $10.91 | $12.91 | 79,200 |
| 2016-02-16 | $10.76 | $12.73 | 95,600 |
| 2016-02-12 | $10.63 | $12.58 | 202,800 |
| 2016-02-11 | $9.76 | $11.54 | 65,600 |
| 2016-02-10 | $9.83 | $11.63 | 66,000 |
| 2016-02-09 | $9.63 | $11.40 | 113,200 |
| 2016-02-08 | $9.76 | $11.54 | 57,600 |
| 2016-02-05 | $9.82 | $11.61 | 50,000 |
| 2016-02-04 | $10.07 | $11.91 | 45,200 |
| 2016-02-03 | $9.88 | $11.69 | 210,800 |
| 2016-02-02 | $10.18 | $12.04 | 226,400 |
| 2016-02-01 | $10.18 | $12.04 | 169,600 |
| 2016-01-29 | $9.99 | $11.82 | 213,200 |
| 2016-01-28 | $10.35 | $12.24 | 88,400 |
| 2016-01-27 | $10.39 | $12.29 | 63,200 |
| 2016-01-26 | $10.60 | $12.54 | 84,400 |
| 2016-01-25 | $10.51 | $12.43 | 104,000 |
| 2016-01-22 | $10.99 | $13.00 | 38,800 |
| 2016-01-21 | $10.63 | $12.57 | 87,600 |
| 2016-01-20 | $10.38 | $12.27 | 100,400 |
| 2016-01-19 | $10.87 | $12.85 | 132,400 |
| 2016-01-15 | $10.57 | $12.51 | 46,800 |
| 2016-01-14 | $11.09 | $13.12 | 101,600 |
| 2016-01-13 | $10.87 | $12.86 | 65,200 |
| 2016-01-12 | $10.93 | $12.93 | 66,000 |
| 2016-01-11 | $10.98 | $12.98 | 45,200 |
| 2016-01-08 | $10.86 | $12.85 | 45,600 |
| 2016-01-07 | $10.95 | $12.95 | 44,800 |
| 2016-01-06 | $11.13 | $13.17 | 27,600 |
| 2016-01-05 | $11.36 | $13.44 | 95,200 |
| 2016-01-04 | $11.30 | $13.37 | 44,000 |