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
- 2010-06-07 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 | $12.70 | $15.29 | 0 |
| 2016-12-29 | $12.70 | $15.29 | 824 |
| 2016-12-28 | $12.48 | $15.03 | 183 |
| 2016-12-27 | $12.59 | $15.16 | 550 |
| 2016-12-23 | $12.59 | $15.16 | 824 |
| 2016-12-22 | $12.41 | $14.95 | 550 |
| 2016-12-21 | $12.53 | $15.09 | 6,595 |
| 2016-12-20 | $12.65 | $15.24 | 1,191 |
| 2016-12-19 | $12.69 | $15.28 | 916 |
| 2016-12-16 | $12.64 | $15.22 | 0 |
| 2016-12-15 | $12.64 | $15.22 | 0 |
| 2016-12-14 | $12.64 | $15.22 | 0 |
| 2016-12-13 | $12.64 | $15.22 | 1,008 |
| 2016-12-12 | $12.72 | $15.32 | 183 |
| 2016-12-09 | $12.38 | $14.91 | 0 |
| 2016-12-08 | $12.38 | $14.91 | 4,030 |
| 2016-12-07 | $12.38 | $14.91 | 458 |
| 2016-12-06 | $12.28 | $14.79 | 0 |
| 2016-12-05 | $12.28 | $14.79 | 4,580 |
| 2016-12-02 | $12.28 | $14.79 | 1,466 |
| 2016-12-01 | $12.28 | $14.79 | 0 |
| 2016-11-30 | $12.28 | $14.79 | 1,191 |
| 2016-11-29 | $12.57 | $15.13 | 92 |
| 2016-11-28 | $12.55 | $15.12 | 366 |
| 2016-11-25 | $12.54 | $15.10 | 183 |
| 2016-11-23 | $12.59 | $14.91 | 92 |
| 2016-11-22 | $12.69 | $14.80 | 183 |
| 2016-11-21 | $12.72 | $14.84 | 824 |
| 2016-11-18 | $12.61 | $14.71 | 275 |
| 2016-11-17 | $12.54 | $14.63 | 0 |
| 2016-11-16 | $12.54 | $14.63 | 2,290 |
| 2016-11-15 | $12.58 | $14.67 | 458 |
| 2016-11-14 | $12.79 | $14.93 | 1,740 |
| 2016-11-11 | $13.85 | $16.16 | 0 |
| 2016-11-10 | $13.85 | $16.16 | 0 |
| 2016-11-09 | $13.85 | $16.16 | 275 |
| 2016-11-08 | $13.74 | $16.04 | 92 |
| 2016-11-07 | $13.76 | $16.05 | 1,191 |
| 2016-11-04 | $13.96 | $16.29 | 0 |
| 2016-11-03 | $13.96 | $16.29 | 1,832 |
| 2016-11-02 | $13.96 | $16.29 | 0 |
| 2016-11-01 | $13.96 | $16.29 | 183 |
| 2016-10-31 | $13.86 | $16.18 | 0 |
| 2016-10-28 | $13.86 | $16.18 | 183 |
| 2016-10-27 | $13.83 | $16.14 | 0 |
| 2016-10-26 | $13.83 | $16.14 | 916 |
| 2016-10-25 | $14.03 | $16.37 | 275 |
| 2016-10-24 | $14.19 | $16.56 | 0 |
| 2016-10-21 | $14.19 | $16.56 | 0 |
| 2016-10-20 | $14.19 | $16.56 | 0 |
| 2016-10-19 | $14.19 | $16.56 | 0 |
| 2016-10-18 | $14.19 | $16.56 | 0 |
| 2016-10-17 | $14.19 | $16.56 | 0 |
| 2016-10-14 | $14.19 | $16.56 | 183 |
| 2016-10-13 | $14.21 | $16.58 | 0 |
| 2016-10-12 | $14.21 | $16.58 | 0 |
| 2016-10-11 | $14.21 | $16.58 | 0 |
| 2016-10-10 | $14.21 | $16.58 | 458 |
| 2016-10-07 | $14.26 | $16.63 | 458 |
| 2016-10-06 | $14.65 | $17.09 | 550 |
| 2016-10-05 | $15.32 | $17.87 | 0 |
| 2016-10-04 | $15.32 | $17.87 | 0 |
| 2016-10-03 | $15.32 | $17.87 | 2,656 |
| 2016-09-30 | $15.41 | $17.98 | 0 |
| 2016-09-29 | $15.41 | $17.98 | 0 |
| 2016-09-28 | $15.41 | $17.98 | 366 |
| 2016-09-27 | $15.17 | $17.70 | 5,954 |
| 2016-09-26 | $15.17 | $17.70 | 92 |
| 2016-09-23 | $14.88 | $17.36 | 0 |
| 2016-09-22 | $14.88 | $17.36 | 0 |
| 2016-09-21 | $14.88 | $17.36 | 0 |
| 2016-09-20 | $14.88 | $17.36 | 0 |
| 2016-09-19 | $14.88 | $17.36 | 0 |
| 2016-09-16 | $14.88 | $17.36 | 0 |
| 2016-09-15 | $14.88 | $17.36 | 0 |
| 2016-09-14 | $14.88 | $17.36 | 0 |
| 2016-09-13 | $14.88 | $17.36 | 183 |
| 2016-09-12 | $15.05 | $17.56 | 183 |
| 2016-09-09 | $15.26 | $17.81 | 92 |
| 2016-09-08 | $15.44 | $18.01 | 0 |
| 2016-09-07 | $15.44 | $18.01 | 275 |
| 2016-09-06 | $15.39 | $17.96 | 0 |
| 2016-09-02 | $15.39 | $17.96 | 275 |
| 2016-09-01 | $15.01 | $17.51 | 366 |
| 2016-08-31 | $15.21 | $17.74 | 0 |
| 2016-08-30 | $15.21 | $17.74 | 0 |
| 2016-08-29 | $15.21 | $17.74 | 366 |
| 2016-08-26 | $15.33 | $17.88 | 0 |
| 2016-08-25 | $15.33 | $17.88 | 0 |
| 2016-08-24 | $15.33 | $17.88 | 275 |
| 2016-08-23 | $15.34 | $17.89 | 0 |
| 2016-08-22 | $15.34 | $17.89 | 0 |
| 2016-08-19 | $15.34 | $17.89 | 366 |
| 2016-08-18 | $15.25 | $17.79 | 0 |
| 2016-08-17 | $15.25 | $17.79 | 458 |
| 2016-08-16 | $15.39 | $17.96 | 366 |
| 2016-08-15 | $15.23 | $17.77 | 0 |
| 2016-08-12 | $15.23 | $17.77 | 0 |
| 2016-08-11 | $15.23 | $17.77 | 0 |
| 2016-08-10 | $15.23 | $17.77 | 0 |
| 2016-08-09 | $15.23 | $17.77 | 183 |
| 2016-08-08 | $15.36 | $17.92 | 0 |
| 2016-08-05 | $15.36 | $17.92 | 0 |
| 2016-08-04 | $15.36 | $17.92 | 0 |
| 2016-08-03 | $15.36 | $17.92 | 733 |
| 2016-08-02 | $15.73 | $18.35 | 0 |
| 2016-08-01 | $15.73 | $18.35 | 0 |
| 2016-07-29 | $15.73 | $18.35 | 0 |
| 2016-07-28 | $15.73 | $18.35 | 41,861 |
| 2016-07-27 | $15.86 | $18.51 | 0 |
| 2016-07-26 | $15.86 | $18.51 | 0 |
| 2016-07-25 | $15.86 | $18.51 | 550 |
| 2016-07-22 | $15.75 | $18.38 | 1,557 |
| 2016-07-21 | $15.83 | $18.47 | 0 |
| 2016-07-20 | $15.83 | $18.47 | 0 |
| 2016-07-19 | $15.83 | $18.47 | 0 |
| 2016-07-18 | $15.83 | $18.47 | 0 |
| 2016-07-15 | $15.83 | $18.47 | 0 |
| 2016-07-14 | $15.83 | $18.47 | 641 |
| 2016-07-13 | $15.59 | $18.19 | 0 |
| 2016-07-12 | $15.59 | $18.19 | 0 |
| 2016-07-11 | $15.59 | $18.19 | 0 |
| 2016-07-08 | $15.59 | $18.19 | 0 |
| 2016-07-07 | $15.59 | $18.19 | 0 |
| 2016-07-06 | $15.59 | $18.19 | 2,290 |
| 2016-07-05 | $15.90 | $18.54 | 0 |
| 2016-07-01 | $15.90 | $18.54 | 1,649 |
| 2016-06-30 | $14.81 | $17.28 | 0 |
| 2016-06-29 | $14.81 | $17.28 | 0 |
| 2016-06-28 | $14.81 | $17.28 | 1,282 |
| 2016-06-27 | $14.18 | $16.54 | 1,832 |
| 2016-06-24 | $14.41 | $16.81 | 550 |
| 2016-06-23 | $15.84 | $18.48 | 275 |
| 2016-06-22 | $15.61 | $18.21 | 3,023 |
| 2016-06-21 | $15.60 | $18.20 | 92 |
| 2016-06-20 | $15.56 | $18.15 | 4,488 |
| 2016-06-17 | $14.89 | $17.37 | 2,931 |
| 2016-06-16 | $14.63 | $17.07 | 916 |
| 2016-06-15 | $14.91 | $17.40 | 172,574 |
| 2016-06-14 | $14.90 | $17.39 | 183 |
| 2016-06-13 | $15.10 | $17.61 | 0 |
| 2016-06-10 | $15.10 | $17.61 | 1,191 |
| 2016-06-09 | $15.50 | $18.09 | 183 |
| 2016-06-08 | $15.50 | $18.09 | 0 |
| 2016-06-07 | $15.50 | $18.09 | 11,267 |
| 2016-06-06 | $15.33 | $17.88 | 0 |
| 2016-06-03 | $15.33 | $17.88 | 5,313 |
| 2016-06-02 | $15.97 | $18.63 | 0 |
| 2016-06-01 | $15.97 | $18.11 | 0 |
| 2016-05-31 | $15.97 | $18.11 | 0 |
| 2016-05-27 | $15.97 | $18.11 | 458 |
| 2016-05-26 | $15.86 | $17.99 | 275 |
| 2016-05-25 | $15.50 | $17.58 | 0 |
| 2016-05-24 | $15.50 | $17.58 | 0 |
| 2016-05-23 | $15.50 | $17.58 | 0 |
| 2016-05-20 | $15.50 | $17.58 | 1,557 |
| 2016-05-19 | $15.58 | $17.67 | 92 |
| 2016-05-18 | $16.03 | $18.17 | 0 |
| 2016-05-17 | $16.03 | $18.17 | 733 |
| 2016-05-16 | $15.93 | $18.06 | 0 |
| 2016-05-13 | $15.93 | $18.06 | 0 |
| 2016-05-12 | $15.93 | $18.06 | 0 |
| 2016-05-11 | $15.93 | $18.06 | 550 |
| 2016-05-10 | $15.73 | $17.84 | 275 |
| 2016-05-09 | $15.61 | $17.70 | 1,282 |
| 2016-05-06 | $15.53 | $17.62 | 0 |
| 2016-05-05 | $15.53 | $17.62 | 183 |
| 2016-05-04 | $15.83 | $17.95 | 0 |
| 2016-05-03 | $15.83 | $17.95 | 275 |
| 2016-05-02 | $15.43 | $17.49 | 0 |
| 2016-04-29 | $15.43 | $17.49 | 0 |
| 2016-04-28 | $15.43 | $17.49 | 366 |
| 2016-04-27 | $15.40 | $17.47 | 0 |
| 2016-04-26 | $15.40 | $17.47 | 458 |
| 2016-04-25 | $15.66 | $17.75 | 0 |
| 2016-04-22 | $15.66 | $17.75 | 0 |
| 2016-04-21 | $15.66 | $17.75 | 0 |
| 2016-04-20 | $15.66 | $17.75 | 0 |
| 2016-04-19 | $15.66 | $17.75 | 733 |
| 2016-04-18 | $15.36 | $17.42 | 0 |
| 2016-04-15 | $15.36 | $17.42 | 0 |
| 2016-04-14 | $15.36 | $17.42 | 0 |
| 2016-04-13 | $15.36 | $17.42 | 550 |
| 2016-04-12 | $15.35 | $17.41 | 92 |
| 2016-04-11 | $15.60 | $17.69 | 733 |
| 2016-04-08 | $15.33 | $17.38 | 0 |
| 2016-04-07 | $15.33 | $17.38 | 0 |
| 2016-04-06 | $15.33 | $17.38 | 183 |
| 2016-04-05 | $15.20 | $17.23 | 275 |
| 2016-04-04 | $15.29 | $17.34 | 0 |
| 2016-04-01 | $15.29 | $17.34 | 0 |
| 2016-03-31 | $15.29 | $17.34 | 458 |
| 2016-03-30 | $15.52 | $17.60 | 3,481 |
| 2016-03-29 | $15.16 | $17.20 | 9,160 |
| 2016-03-28 | $15.07 | $17.08 | 0 |
| 2016-03-24 | $15.07 | $17.08 | 275 |
| 2016-03-23 | $15.09 | $17.11 | 0 |
| 2016-03-22 | $15.09 | $17.11 | 0 |
| 2016-03-21 | $15.09 | $17.11 | 0 |
| 2016-03-18 | $15.09 | $17.11 | 0 |
| 2016-03-17 | $15.09 | $17.11 | 0 |
| 2016-03-16 | $15.09 | $17.11 | 0 |
| 2016-03-15 | $15.09 | $17.11 | 275 |
| 2016-03-14 | $14.76 | $16.74 | 0 |
| 2016-03-11 | $14.76 | $16.74 | 40,121 |
| 2016-03-10 | $14.76 | $16.74 | 0 |
| 2016-03-09 | $14.76 | $16.74 | 2,382 |
| 2016-03-08 | $14.50 | $16.44 | 0 |
| 2016-03-07 | $14.50 | $16.44 | 183 |
| 2016-03-04 | $14.39 | $16.32 | 0 |
| 2016-03-03 | $14.39 | $16.32 | 2,198 |
| 2016-03-02 | $14.83 | $16.81 | 0 |
| 2016-03-01 | $14.83 | $16.81 | 0 |
| 2016-02-29 | $14.83 | $16.81 | 0 |
| 2016-02-26 | $14.83 | $16.81 | 0 |
| 2016-02-25 | $14.83 | $16.81 | 3,023 |
| 2016-02-24 | $14.42 | $16.35 | 275 |
| 2016-02-23 | $14.75 | $16.73 | 92 |
| 2016-02-22 | $14.91 | $16.91 | 1,008 |
| 2016-02-19 | $14.95 | $16.95 | 183 |
| 2016-02-18 | $14.73 | $16.70 | 0 |
| 2016-02-17 | $14.73 | $16.70 | 183 |
| 2016-02-16 | $14.76 | $16.74 | 0 |
| 2016-02-12 | $14.76 | $16.74 | 0 |
| 2016-02-11 | $14.76 | $16.74 | 0 |
| 2016-02-10 | $14.76 | $16.74 | 641 |
| 2016-02-09 | $15.14 | $17.17 | 0 |
| 2016-02-08 | $15.14 | $17.17 | 92 |
| 2016-02-05 | $15.40 | $17.47 | 0 |
| 2016-02-04 | $15.40 | $17.47 | 0 |
| 2016-02-03 | $15.40 | $17.47 | 1,191 |
| 2016-02-02 | $14.92 | $16.92 | 0 |
| 2016-02-01 | $14.92 | $16.92 | 0 |
| 2016-01-29 | $14.92 | $16.92 | 0 |
| 2016-01-28 | $14.92 | $16.92 | 550 |
| 2016-01-27 | $14.57 | $16.53 | 0 |
| 2016-01-26 | $14.57 | $16.53 | 1,191 |
| 2016-01-25 | $14.57 | $16.53 | 92 |
| 2016-01-22 | $14.16 | $16.06 | 0 |
| 2016-01-21 | $14.16 | $16.06 | 366 |
| 2016-01-20 | $14.16 | $16.06 | 458 |
| 2016-01-19 | $14.77 | $16.75 | 824 |
| 2016-01-15 | $14.65 | $16.61 | 0 |
| 2016-01-14 | $14.65 | $16.61 | 1,557 |
| 2016-01-13 | $14.79 | $16.78 | 275 |
| 2016-01-12 | $15.00 | $17.01 | 0 |
| 2016-01-11 | $15.00 | $17.01 | 0 |
| 2016-01-08 | $15.00 | $17.01 | 0 |
| 2016-01-07 | $15.00 | $17.01 | 183 |
| 2016-01-06 | $15.14 | $17.17 | 0 |
| 2016-01-05 | $15.14 | $17.17 | 0 |
| 2016-01-04 | $15.14 | $17.17 | 67,876 |