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
- 1997-12-29 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 | $11.89 | $13.11 | 197,700 |
| 2016-12-29 | $11.61 | $12.80 | 49,100 |
| 2016-12-28 | $11.41 | $12.58 | 89,600 |
| 2016-12-27 | $11.28 | $12.43 | 24,600 |
| 2016-12-23 | $11.24 | $12.39 | 13,600 |
| 2016-12-22 | $11.19 | $12.34 | 7,900 |
| 2016-12-21 | $11.10 | $12.24 | 9,900 |
| 2016-12-20 | $11.14 | $12.28 | 35,200 |
| 2016-12-19 | $11.17 | $12.31 | 23,900 |
| 2016-12-16 | $11.15 | $12.29 | 86,000 |
| 2016-12-15 | $11.01 | $12.14 | 27,000 |
| 2016-12-14 | $10.83 | $11.94 | 125,600 |
| 2016-12-13 | $10.55 | $11.63 | 3,900 |
| 2016-12-12 | $10.40 | $11.46 | 27,700 |
| 2016-12-09 | $10.49 | $11.56 | 6,400 |
| 2016-12-08 | $10.46 | $11.53 | 99,200 |
| 2016-12-07 | $10.19 | $11.23 | 21,200 |
| 2016-12-06 | $10.35 | $11.41 | 13,700 |
| 2016-12-05 | $10.12 | $11.16 | 41,400 |
| 2016-12-02 | $9.98 | $11.00 | 32,400 |
| 2016-12-01 | $10.02 | $11.05 | 65,300 |
| 2016-11-30 | $9.88 | $10.89 | 7,700 |
| 2016-11-29 | $9.92 | $10.94 | 14,700 |
| 2016-11-28 | $10.13 | $11.17 | 4,700 |
| 2016-11-25 | $10.38 | $11.44 | 1,700 |
| 2016-11-23 | $10.38 | $11.44 | 11,900 |
| 2016-11-22 | $10.30 | $11.35 | 40,400 |
| 2016-11-21 | $10.20 | $11.24 | 44,500 |
| 2016-11-18 | $9.85 | $10.86 | 9,300 |
| 2016-11-17 | $9.90 | $10.91 | 3,600 |
| 2016-11-16 | $9.88 | $10.89 | 25,900 |
| 2016-11-15 | $9.70 | $10.69 | 13,300 |
| 2016-11-14 | $9.57 | $10.55 | 17,600 |
| 2016-11-11 | $9.44 | $10.41 | 16,700 |
| 2016-11-10 | $9.31 | $10.26 | 33,200 |
| 2016-11-09 | $8.71 | $9.60 | 26,300 |
| 2016-11-08 | $8.70 | $9.59 | 65,100 |
| 2016-11-07 | $8.89 | $9.80 | 4,900 |
| 2016-11-04 | $8.92 | $9.83 | 15,200 |
| 2016-11-03 | $8.92 | $9.83 | 23,400 |
| 2016-11-02 | $8.97 | $9.89 | 19,700 |
| 2016-11-01 | $9.63 | $10.62 | 4,700 |
| 2016-10-31 | $9.62 | $10.60 | 8,800 |
| 2016-10-28 | $9.71 | $10.70 | 2,100 |
| 2016-10-27 | $9.72 | $10.72 | 14,800 |
| 2016-10-26 | $9.59 | $10.57 | 38,100 |
| 2016-10-25 | $9.56 | $10.54 | 38,800 |
| 2016-10-24 | $9.86 | $10.87 | 3,900 |
| 2016-10-21 | $9.92 | $10.94 | 5,800 |
| 2016-10-20 | $10.01 | $11.03 | 49,600 |
| 2016-10-19 | $10.16 | $11.20 | 2,600 |
| 2016-10-18 | $10.14 | $11.18 | 5,300 |
| 2016-10-17 | $10.04 | $11.07 | 4,200 |
| 2016-10-14 | $10.12 | $11.16 | 4,700 |
| 2016-10-13 | $10.04 | $11.07 | 1,000 |
| 2016-10-12 | $10.05 | $11.08 | 1,800 |
| 2016-10-11 | $10.05 | $11.08 | 5,300 |
| 2016-10-10 | $10.00 | $11.02 | 8,200 |
| 2016-10-07 | $10.07 | $11.10 | 2,400 |
| 2016-10-06 | $10.13 | $11.17 | 600 |
| 2016-10-05 | $10.10 | $11.13 | 7,600 |
| 2016-10-04 | $10.15 | $11.19 | 4,000 |
| 2016-10-03 | $10.10 | $11.13 | 17,400 |
| 2016-09-30 | $10.23 | $11.28 | 1,000 |
| 2016-09-29 | $10.12 | $11.16 | 1,600 |
| 2016-09-28 | $10.16 | $11.20 | 4,500 |
| 2016-09-27 | $10.17 | $11.21 | 1,800 |
| 2016-09-26 | $10.08 | $11.11 | 8,800 |
| 2016-09-23 | $10.40 | $11.46 | 500 |
| 2016-09-22 | $10.37 | $11.43 | 5,000 |
| 2016-09-21 | $10.42 | $11.49 | 1,100 |
| 2016-09-20 | $10.33 | $11.39 | 6,100 |
| 2016-09-19 | $10.32 | $11.38 | 7,400 |
| 2016-09-16 | $10.37 | $11.43 | 11,800 |
| 2016-09-15 | $10.20 | $11.24 | 2,400 |
| 2016-09-14 | $10.25 | $11.30 | 10,300 |
| 2016-09-13 | $10.40 | $11.46 | 3,200 |
| 2016-09-12 | $10.60 | $11.69 | 5,800 |
| 2016-09-09 | $10.50 | $11.57 | 4,400 |
| 2016-09-08 | $10.59 | $11.67 | 2,300 |
| 2016-09-07 | $10.59 | $11.67 | 9,700 |
| 2016-09-06 | $10.48 | $11.55 | 9,200 |
| 2016-09-02 | $10.57 | $11.65 | 2,200 |
| 2016-09-01 | $10.60 | $11.69 | 7,600 |
| 2016-08-31 | $10.62 | $11.71 | 3,700 |
| 2016-08-30 | $10.60 | $11.69 | 5,700 |
| 2016-08-29 | $10.59 | $11.67 | 3,500 |
| 2016-08-26 | $10.57 | $11.65 | 4,400 |
| 2016-08-25 | $10.52 | $11.60 | 11,700 |
| 2016-08-24 | $10.55 | $11.63 | 2,800 |
| 2016-08-23 | $10.54 | $11.62 | 10,900 |
| 2016-08-22 | $10.55 | $11.63 | 0 |
| 2016-08-19 | $10.55 | $11.63 | 10,100 |
| 2016-08-18 | $10.56 | $11.64 | 6,200 |
| 2016-08-17 | $10.52 | $11.60 | 1,900 |
| 2016-08-16 | $10.56 | $11.64 | 2,800 |
| 2016-08-15 | $10.78 | $11.88 | 14,300 |
| 2016-08-12 | $10.52 | $11.60 | 7,600 |
| 2016-08-11 | $10.65 | $11.74 | 400 |
| 2016-08-10 | $10.56 | $11.64 | 9,400 |
| 2016-08-09 | $10.80 | $11.91 | 36,600 |
| 2016-08-08 | $10.59 | $11.67 | 4,000 |
| 2016-08-05 | $10.62 | $11.71 | 8,000 |
| 2016-08-04 | $10.69 | $11.78 | 2,100 |
| 2016-08-03 | $10.65 | $11.74 | 5,700 |
| 2016-08-02 | $10.76 | $11.86 | 700 |
| 2016-08-01 | $10.75 | $11.85 | 1,800 |
| 2016-07-29 | $10.68 | $11.77 | 2,000 |
| 2016-07-28 | $10.66 | $11.75 | 4,200 |
| 2016-07-27 | $10.62 | $11.71 | 13,900 |
| 2016-07-26 | $10.65 | $11.74 | 14,200 |
| 2016-07-25 | $10.71 | $11.81 | 16,100 |
| 2016-07-22 | $10.68 | $11.77 | 18,900 |
| 2016-07-21 | $10.89 | $12.00 | 400 |
| 2016-07-20 | $10.88 | $11.99 | 0 |
| 2016-07-19 | $10.88 | $11.99 | 6,800 |
| 2016-07-18 | $10.58 | $11.66 | 7,700 |
| 2016-07-15 | $10.65 | $11.74 | 8,200 |
| 2016-07-14 | $10.74 | $11.84 | 7,500 |
| 2016-07-13 | $10.72 | $11.82 | 5,800 |
| 2016-07-12 | $10.81 | $11.92 | 17,700 |
| 2016-07-11 | $10.68 | $11.77 | 5,100 |
| 2016-07-08 | $10.69 | $11.78 | 6,000 |
| 2016-07-07 | $10.65 | $11.74 | 8,100 |
| 2016-07-06 | $10.70 | $11.80 | 12,200 |
| 2016-07-05 | $10.36 | $11.42 | 16,000 |
| 2016-07-01 | $10.36 | $11.42 | 1,700 |
| 2016-06-30 | $10.28 | $11.33 | 3,800 |
| 2016-06-29 | $10.25 | $11.30 | 1,500 |
| 2016-06-28 | $10.13 | $11.17 | 2,100 |
| 2016-06-27 | $10.10 | $11.13 | 20,600 |
| 2016-06-24 | $10.25 | $11.30 | 18,000 |
| 2016-06-23 | $10.51 | $11.59 | 2,800 |
| 2016-06-22 | $10.52 | $11.60 | 100 |
| 2016-06-21 | $10.54 | $11.62 | 800 |
| 2016-06-20 | $10.67 | $11.76 | 800 |
| 2016-06-17 | $10.70 | $11.80 | 900 |
| 2016-06-16 | $10.55 | $11.63 | 1,200 |
| 2016-06-15 | $10.53 | $11.61 | 1,000 |
| 2016-06-14 | $10.52 | $11.60 | 3,400 |
| 2016-06-13 | $10.49 | $11.56 | 32,800 |
| 2016-06-10 | $10.40 | $11.46 | 9,600 |
| 2016-06-09 | $10.49 | $11.56 | 5,000 |
| 2016-06-08 | $10.67 | $11.76 | 3,700 |
| 2016-06-07 | $10.68 | $11.77 | 1,600 |
| 2016-06-06 | $10.86 | $11.97 | 1,700 |
| 2016-06-03 | $10.69 | $11.78 | 1,600 |
| 2016-06-02 | $10.73 | $11.83 | 1,000 |
| 2016-06-01 | $10.94 | $12.06 | 1,000 |
| 2016-05-31 | $10.80 | $11.91 | 4,300 |
| 2016-05-27 | $10.78 | $11.88 | 66,500 |
| 2016-05-26 | $10.81 | $11.92 | 4,100 |
| 2016-05-25 | $10.75 | $11.85 | 11,500 |
| 2016-05-24 | $10.71 | $11.81 | 8,500 |
| 2016-05-23 | $10.70 | $11.80 | 7,700 |
| 2016-05-20 | $10.64 | $11.73 | 1,400 |
| 2016-05-19 | $10.62 | $11.71 | 4,800 |
| 2016-05-18 | $10.61 | $11.70 | 4,600 |
| 2016-05-17 | $10.59 | $11.67 | 4,500 |
| 2016-05-16 | $10.62 | $11.71 | 15,000 |
| 2016-05-13 | $10.60 | $11.69 | 5,700 |
| 2016-05-12 | $10.59 | $11.67 | 900 |
| 2016-05-11 | $10.61 | $11.70 | 8,800 |
| 2016-05-10 | $10.60 | $11.69 | 10,600 |
| 2016-05-09 | $10.53 | $11.61 | 69,800 |
| 2016-05-06 | $10.50 | $11.57 | 6,700 |
| 2016-05-05 | $10.50 | $11.57 | 3,900 |
| 2016-05-04 | $10.52 | $11.60 | 2,700 |
| 2016-05-03 | $10.58 | $11.66 | 7,700 |
| 2016-05-02 | $10.51 | $11.59 | 11,800 |
| 2016-04-29 | $10.62 | $11.71 | 4,100 |
| 2016-04-28 | $10.65 | $11.74 | 9,800 |
| 2016-04-27 | $10.60 | $11.69 | 5,400 |
| 2016-04-26 | $10.55 | $11.63 | 16,300 |
| 2016-04-25 | $10.57 | $11.65 | 5,600 |
| 2016-04-22 | $10.64 | $11.73 | 1,400 |
| 2016-04-21 | $10.73 | $11.83 | 200 |
| 2016-04-20 | $10.73 | $11.83 | 4,000 |
| 2016-04-19 | $10.57 | $11.65 | 10,800 |
| 2016-04-18 | $10.57 | $11.65 | 7,600 |
| 2016-04-15 | $10.57 | $11.65 | 3,400 |
| 2016-04-14 | $10.62 | $11.71 | 4,100 |
| 2016-04-13 | $10.56 | $11.64 | 5,200 |
| 2016-04-12 | $10.63 | $11.72 | 2,100 |
| 2016-04-11 | $10.72 | $11.82 | 3,900 |
| 2016-04-08 | $10.71 | $11.81 | 1,900 |
| 2016-04-07 | $10.75 | $11.85 | 1,500 |
| 2016-04-06 | $10.78 | $11.88 | 1,400 |
| 2016-04-05 | $10.72 | $11.82 | 4,600 |
| 2016-04-04 | $10.78 | $11.88 | 31,800 |
| 2016-04-01 | $10.82 | $11.93 | 5,400 |
| 2016-03-31 | $10.79 | $11.89 | 7,100 |
| 2016-03-30 | $10.65 | $11.74 | 900 |
| 2016-03-29 | $10.58 | $11.66 | 4,000 |
| 2016-03-28 | $10.49 | $11.56 | 2,200 |
| 2016-03-24 | $10.51 | $11.59 | 4,000 |
| 2016-03-23 | $10.59 | $11.67 | 8,200 |
| 2016-03-22 | $10.62 | $11.71 | 2,700 |
| 2016-03-21 | $10.60 | $11.69 | 9,800 |
| 2016-03-18 | $10.59 | $11.67 | 60,200 |
| 2016-03-17 | $10.58 | $11.66 | 10,800 |
| 2016-03-16 | $10.51 | $11.59 | 10,000 |
| 2016-03-15 | $10.51 | $11.59 | 35,100 |
| 2016-03-14 | $10.46 | $11.53 | 12,100 |
| 2016-03-11 | $10.48 | $11.55 | 21,500 |
| 2016-03-10 | $10.46 | $11.53 | 54,200 |
| 2016-03-09 | $10.27 | $11.32 | 160,200 |
| 2016-03-08 | $10.32 | $11.38 | 20,800 |
| 2016-03-07 | $10.33 | $11.39 | 20,800 |
| 2016-03-04 | $10.28 | $11.33 | 69,800 |
| 2016-03-03 | $10.37 | $11.43 | 12,000 |
| 2016-03-02 | $10.57 | $11.65 | 23,800 |
| 2016-03-01 | $10.51 | $11.59 | 10,100 |
| 2016-02-29 | $10.54 | $11.62 | 10,900 |
| 2016-02-26 | $10.60 | $11.69 | 3,700 |
| 2016-02-25 | $10.67 | $11.76 | 4,500 |
| 2016-02-24 | $10.56 | $11.64 | 38,000 |
| 2016-02-23 | $10.59 | $11.67 | 12,700 |
| 2016-02-22 | $10.57 | $11.65 | 13,700 |
| 2016-02-19 | $10.61 | $11.70 | 11,900 |
| 2016-02-18 | $10.60 | $11.69 | 22,800 |
| 2016-02-17 | $10.63 | $11.72 | 2,900 |
| 2016-02-16 | $10.54 | $11.62 | 6,800 |
| 2016-02-12 | $10.36 | $11.42 | 9,200 |
| 2016-02-11 | $10.21 | $11.26 | 15,600 |
| 2016-02-10 | $10.50 | $11.57 | 22,200 |
| 2016-02-09 | $10.45 | $11.52 | 10,000 |
| 2016-02-08 | $10.50 | $11.57 | 35,600 |
| 2016-02-05 | $10.45 | $11.52 | 78,300 |
| 2016-02-04 | $10.50 | $11.57 | 70,800 |
| 2016-02-03 | $10.35 | $11.41 | 35,500 |
| 2016-02-02 | $10.38 | $11.44 | 10,400 |
| 2016-02-01 | $10.48 | $11.55 | 37,600 |
| 2016-01-29 | $10.35 | $11.41 | 18,500 |
| 2016-01-28 | $10.47 | $11.54 | 12,200 |
| 2016-01-27 | $10.31 | $11.37 | 5,800 |
| 2016-01-26 | $10.41 | $11.48 | 1,300 |
| 2016-01-25 | $10.40 | $11.46 | 2,500 |
| 2016-01-22 | $10.34 | $11.40 | 2,300 |
| 2016-01-21 | $10.35 | $11.41 | 3,900 |
| 2016-01-20 | $10.35 | $11.41 | 7,400 |
| 2016-01-19 | $10.21 | $11.26 | 12,400 |
| 2016-01-15 | $10.50 | $11.57 | 16,100 |
| 2016-01-14 | $10.76 | $11.86 | 9,200 |
| 2016-01-13 | $10.82 | $11.93 | 6,800 |
| 2016-01-12 | $10.85 | $11.96 | 11,200 |
| 2016-01-11 | $10.72 | $11.82 | 7,600 |
| 2016-01-08 | $10.99 | $12.12 | 13,100 |
| 2016-01-07 | $10.96 | $12.08 | 12,300 |
| 2016-01-06 | $11.57 | $12.75 | 3,400 |
| 2016-01-05 | $11.63 | $12.82 | 22,100 |
| 2016-01-04 | $11.85 | $13.06 | 11,400 |