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
- 1980-03-17 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 | $13.45 | $14.45 | 45,900 |
| 2016-12-29 | $13.50 | $14.50 | 110,900 |
| 2016-12-28 | $13.90 | $14.93 | 222,900 |
| 2016-12-27 | $12.45 | $13.38 | 45,000 |
| 2016-12-23 | $12.50 | $13.43 | 49,300 |
| 2016-12-22 | $12.25 | $13.16 | 29,400 |
| 2016-12-21 | $12.30 | $13.22 | 33,400 |
| 2016-12-20 | $12.30 | $13.22 | 51,300 |
| 2016-12-19 | $12.30 | $13.22 | 42,700 |
| 2016-12-16 | $12.25 | $13.16 | 107,000 |
| 2016-12-15 | $12.35 | $13.27 | 119,100 |
| 2016-12-14 | $12.20 | $13.11 | 51,600 |
| 2016-12-13 | $12.10 | $13.00 | 49,500 |
| 2016-12-12 | $12.25 | $13.16 | 114,900 |
| 2016-12-09 | $12.25 | $13.16 | 143,700 |
| 2016-12-08 | $11.90 | $12.79 | 113,000 |
| 2016-12-07 | $11.65 | $12.52 | 61,700 |
| 2016-12-06 | $11.70 | $12.57 | 53,300 |
| 2016-12-05 | $11.80 | $12.68 | 39,200 |
| 2016-12-02 | $11.50 | $12.36 | 31,800 |
| 2016-12-01 | $11.70 | $12.57 | 33,100 |
| 2016-11-30 | $11.75 | $12.62 | 28,200 |
| 2016-11-29 | $11.75 | $12.62 | 43,400 |
| 2016-11-28 | $12.00 | $12.89 | 48,600 |
| 2016-11-25 | $12.05 | $12.95 | 38,500 |
| 2016-11-23 | $12.05 | $12.95 | 52,900 |
| 2016-11-22 | $12.25 | $13.16 | 45,800 |
| 2016-11-21 | $12.30 | $13.22 | 46,200 |
| 2016-11-18 | $12.35 | $13.27 | 69,700 |
| 2016-11-17 | $12.35 | $13.27 | 74,500 |
| 2016-11-16 | $12.05 | $12.95 | 113,700 |
| 2016-11-15 | $11.85 | $12.73 | 60,900 |
| 2016-11-14 | $12.10 | $13.00 | 83,000 |
| 2016-11-11 | $12.10 | $13.00 | 121,100 |
| 2016-11-10 | $11.80 | $12.68 | 77,900 |
| 2016-11-09 | $11.45 | $12.30 | 60,200 |
| 2016-11-08 | $11.05 | $11.87 | 46,600 |
| 2016-11-07 | $11.00 | $11.82 | 68,500 |
| 2016-11-04 | $10.75 | $11.55 | 119,800 |
| 2016-11-03 | $11.15 | $11.98 | 43,600 |
| 2016-11-02 | $11.65 | $12.52 | 29,000 |
| 2016-11-01 | $11.70 | $12.57 | 51,200 |
| 2016-10-31 | $11.80 | $12.68 | 46,300 |
| 2016-10-28 | $11.76 | $12.64 | 50,400 |
| 2016-10-27 | $11.63 | $12.50 | 134,600 |
| 2016-10-26 | $12.86 | $13.82 | 32,700 |
| 2016-10-25 | $13.03 | $14.00 | 38,300 |
| 2016-10-24 | $13.15 | $14.13 | 25,800 |
| 2016-10-21 | $13.01 | $13.98 | 14,900 |
| 2016-10-20 | $12.92 | $13.88 | 22,900 |
| 2016-10-19 | $13.04 | $14.01 | 29,300 |
| 2016-10-18 | $13.04 | $14.01 | 31,300 |
| 2016-10-17 | $12.94 | $13.90 | 21,300 |
| 2016-10-14 | $12.95 | $13.91 | 21,300 |
| 2016-10-13 | $12.98 | $13.95 | 19,100 |
| 2016-10-12 | $13.19 | $14.17 | 23,700 |
| 2016-10-11 | $13.09 | $14.06 | 35,800 |
| 2016-10-10 | $13.42 | $14.42 | 18,000 |
| 2016-10-07 | $13.20 | $14.18 | 27,000 |
| 2016-10-06 | $13.39 | $14.39 | 13,100 |
| 2016-10-05 | $13.40 | $14.40 | 22,800 |
| 2016-10-04 | $13.06 | $14.03 | 15,100 |
| 2016-10-03 | $13.05 | $14.02 | 20,600 |
| 2016-09-30 | $12.96 | $13.92 | 55,500 |
| 2016-09-29 | $12.83 | $13.78 | 45,100 |
| 2016-09-28 | $12.99 | $13.96 | 57,400 |
| 2016-09-27 | $12.97 | $13.94 | 37,300 |
| 2016-09-26 | $13.03 | $14.00 | 46,100 |
| 2016-09-23 | $13.44 | $14.44 | 44,000 |
| 2016-09-22 | $13.24 | $14.23 | 101,300 |
| 2016-09-21 | $13.13 | $14.11 | 70,700 |
| 2016-09-20 | $13.15 | $14.13 | 19,700 |
| 2016-09-19 | $12.94 | $13.90 | 21,100 |
| 2016-09-16 | $12.83 | $13.78 | 90,100 |
| 2016-09-15 | $13.16 | $14.14 | 22,300 |
| 2016-09-14 | $12.76 | $13.71 | 34,100 |
| 2016-09-13 | $12.71 | $13.66 | 42,200 |
| 2016-09-12 | $12.82 | $13.77 | 98,300 |
| 2016-09-09 | $13.55 | $14.56 | 35,100 |
| 2016-09-08 | $13.99 | $15.03 | 21,700 |
| 2016-09-07 | $14.05 | $15.10 | 28,800 |
| 2016-09-06 | $14.08 | $15.13 | 36,100 |
| 2016-09-02 | $14.26 | $15.32 | 29,600 |
| 2016-09-01 | $13.93 | $14.97 | 26,600 |
| 2016-08-31 | $14.10 | $15.15 | 29,200 |
| 2016-08-30 | $14.30 | $15.36 | 36,500 |
| 2016-08-29 | $14.09 | $15.14 | 19,200 |
| 2016-08-26 | $13.93 | $14.97 | 34,200 |
| 2016-08-25 | $14.08 | $15.13 | 31,400 |
| 2016-08-24 | $14.04 | $15.08 | 26,000 |
| 2016-08-23 | $14.16 | $15.21 | 34,300 |
| 2016-08-22 | $14.11 | $15.16 | 36,400 |
| 2016-08-19 | $14.01 | $15.05 | 37,600 |
| 2016-08-18 | $14.24 | $15.30 | 27,400 |
| 2016-08-17 | $14.14 | $15.19 | 29,600 |
| 2016-08-16 | $14.11 | $15.16 | 41,200 |
| 2016-08-15 | $14.19 | $15.25 | 49,000 |
| 2016-08-12 | $14.23 | $15.29 | 26,900 |
| 2016-08-11 | $14.23 | $15.29 | 97,700 |
| 2016-08-10 | $14.03 | $15.07 | 47,700 |
| 2016-08-09 | $14.05 | $15.10 | 29,000 |
| 2016-08-08 | $14.19 | $15.25 | 39,900 |
| 2016-08-05 | $14.11 | $15.16 | 56,000 |
| 2016-08-04 | $13.63 | $14.64 | 35,900 |
| 2016-08-03 | $13.70 | $14.72 | 60,400 |
| 2016-08-02 | $13.06 | $14.03 | 28,300 |
| 2016-08-01 | $12.84 | $13.80 | 33,400 |
| 2016-07-29 | $12.92 | $13.88 | 84,800 |
| 2016-07-28 | $13.31 | $14.30 | 192,900 |
| 2016-07-27 | $12.22 | $13.13 | 34,200 |
| 2016-07-26 | $12.29 | $13.20 | 31,200 |
| 2016-07-25 | $12.19 | $13.10 | 18,800 |
| 2016-07-22 | $12.12 | $13.02 | 32,700 |
| 2016-07-21 | $12.28 | $13.19 | 40,800 |
| 2016-07-20 | $12.49 | $13.42 | 18,900 |
| 2016-07-19 | $12.47 | $13.40 | 28,700 |
| 2016-07-18 | $12.56 | $13.49 | 23,600 |
| 2016-07-15 | $12.45 | $13.38 | 54,500 |
| 2016-07-14 | $12.16 | $13.06 | 69,700 |
| 2016-07-13 | $12.30 | $13.22 | 59,400 |
| 2016-07-12 | $12.47 | $13.40 | 63,300 |
| 2016-07-11 | $12.30 | $13.22 | 66,800 |
| 2016-07-08 | $12.50 | $13.43 | 57,100 |
| 2016-07-07 | $12.15 | $13.05 | 43,600 |
| 2016-07-06 | $12.12 | $13.02 | 38,000 |
| 2016-07-05 | $12.28 | $13.19 | 60,500 |
| 2016-07-01 | $12.45 | $13.38 | 32,300 |
| 2016-06-30 | $12.49 | $13.42 | 66,900 |
| 2016-06-29 | $12.21 | $13.12 | 92,300 |
| 2016-06-28 | $11.75 | $12.62 | 86,700 |
| 2016-06-27 | $11.61 | $12.47 | 86,000 |
| 2016-06-24 | $12.16 | $13.06 | 119,600 |
| 2016-06-23 | $12.92 | $13.88 | 38,000 |
| 2016-06-22 | $12.50 | $13.43 | 24,500 |
| 2016-06-21 | $12.37 | $13.29 | 78,800 |
| 2016-06-20 | $12.54 | $13.47 | 37,300 |
| 2016-06-17 | $12.37 | $13.29 | 112,000 |
| 2016-06-16 | $12.51 | $13.44 | 88,500 |
| 2016-06-15 | $12.62 | $13.56 | 68,900 |
| 2016-06-14 | $12.79 | $13.74 | 50,300 |
| 2016-06-13 | $12.91 | $13.87 | 83,500 |
| 2016-06-10 | $12.89 | $13.85 | 96,100 |
| 2016-06-09 | $13.25 | $14.24 | 87,100 |
| 2016-06-08 | $13.49 | $14.49 | 65,700 |
| 2016-06-07 | $13.27 | $14.26 | 72,000 |
| 2016-06-06 | $13.41 | $14.41 | 44,300 |
| 2016-06-03 | $13.29 | $14.28 | 45,400 |
| 2016-06-02 | $13.40 | $14.40 | 33,900 |
| 2016-06-01 | $13.43 | $14.43 | 66,700 |
| 2016-05-31 | $13.23 | $14.21 | 65,100 |
| 2016-05-27 | $13.45 | $14.45 | 23,600 |
| 2016-05-26 | $13.55 | $14.56 | 14,700 |
| 2016-05-25 | $13.64 | $14.65 | 24,700 |
| 2016-05-24 | $13.68 | $14.70 | 37,600 |
| 2016-05-23 | $13.53 | $14.54 | 30,600 |
| 2016-05-20 | $13.17 | $14.15 | 59,600 |
| 2016-05-19 | $13.14 | $14.12 | 16,700 |
| 2016-05-18 | $13.42 | $14.42 | 45,500 |
| 2016-05-17 | $13.03 | $14.00 | 41,200 |
| 2016-05-16 | $13.49 | $14.49 | 29,000 |
| 2016-05-13 | $13.43 | $14.43 | 28,800 |
| 2016-05-12 | $13.39 | $14.39 | 21,700 |
| 2016-05-11 | $13.45 | $14.45 | 30,200 |
| 2016-05-10 | $13.57 | $14.58 | 21,400 |
| 2016-05-09 | $13.41 | $14.41 | 37,300 |
| 2016-05-06 | $13.21 | $14.19 | 33,800 |
| 2016-05-05 | $13.11 | $14.09 | 23,400 |
| 2016-05-04 | $13.27 | $14.26 | 34,800 |
| 2016-05-03 | $13.47 | $14.47 | 31,800 |
| 2016-05-02 | $13.69 | $14.71 | 29,500 |
| 2016-04-29 | $13.80 | $14.83 | 46,000 |
| 2016-04-28 | $13.92 | $14.96 | 47,900 |
| 2016-04-27 | $14.49 | $15.57 | 50,400 |
| 2016-04-26 | $14.64 | $15.73 | 26,000 |
| 2016-04-25 | $14.41 | $15.48 | 25,900 |
| 2016-04-22 | $14.58 | $15.66 | 21,000 |
| 2016-04-21 | $14.49 | $15.57 | 19,400 |
| 2016-04-20 | $14.67 | $15.76 | 25,700 |
| 2016-04-19 | $14.47 | $15.55 | 28,200 |
| 2016-04-18 | $14.32 | $15.39 | 17,600 |
| 2016-04-15 | $14.37 | $15.44 | 23,400 |
| 2016-04-14 | $14.46 | $15.54 | 29,200 |
| 2016-04-13 | $14.45 | $15.53 | 53,900 |
| 2016-04-12 | $13.92 | $14.96 | 50,400 |
| 2016-04-11 | $13.67 | $14.69 | 34,300 |
| 2016-04-08 | $13.72 | $14.74 | 24,900 |
| 2016-04-07 | $13.87 | $14.90 | 56,000 |
| 2016-04-06 | $14.02 | $15.06 | 50,800 |
| 2016-04-05 | $13.21 | $14.19 | 43,700 |
| 2016-04-04 | $13.62 | $14.63 | 74,700 |
| 2016-04-01 | $13.82 | $14.85 | 47,600 |
| 2016-03-31 | $13.25 | $14.24 | 57,200 |
| 2016-03-30 | $13.04 | $14.01 | 92,800 |
| 2016-03-29 | $13.12 | $14.10 | 53,900 |
| 2016-03-28 | $12.81 | $13.76 | 43,800 |
| 2016-03-24 | $12.93 | $13.89 | 56,100 |
| 2016-03-23 | $13.16 | $14.14 | 69,600 |
| 2016-03-22 | $13.54 | $14.55 | 57,800 |
| 2016-03-21 | $13.35 | $14.34 | 55,300 |
| 2016-03-18 | $13.19 | $14.17 | 187,700 |
| 2016-03-17 | $12.70 | $13.65 | 74,200 |
| 2016-03-16 | $12.69 | $13.63 | 37,400 |
| 2016-03-15 | $12.69 | $13.63 | 70,600 |
| 2016-03-14 | $12.39 | $13.31 | 38,300 |
| 2016-03-11 | $12.14 | $13.04 | 64,000 |
| 2016-03-10 | $11.86 | $12.74 | 51,900 |
| 2016-03-09 | $11.94 | $12.83 | 53,100 |
| 2016-03-08 | $12.19 | $13.10 | 47,800 |
| 2016-03-07 | $12.38 | $13.30 | 53,800 |
| 2016-03-04 | $11.89 | $12.77 | 59,100 |
| 2016-03-03 | $12.17 | $13.08 | 118,700 |
| 2016-03-02 | $12.71 | $13.66 | 117,800 |
| 2016-03-01 | $12.18 | $13.09 | 33,700 |
| 2016-02-29 | $11.82 | $12.70 | 86,200 |
| 2016-02-26 | $11.95 | $12.84 | 63,800 |
| 2016-02-25 | $12.00 | $12.89 | 37,700 |
| 2016-02-24 | $12.23 | $13.14 | 57,600 |
| 2016-02-23 | $11.88 | $12.76 | 44,300 |
| 2016-02-22 | $12.14 | $13.04 | 70,000 |
| 2016-02-19 | $12.29 | $13.20 | 47,000 |
| 2016-02-18 | $12.30 | $13.22 | 58,900 |
| 2016-02-17 | $12.57 | $13.51 | 103,100 |
| 2016-02-16 | $13.06 | $14.03 | 60,000 |
| 2016-02-12 | $12.94 | $13.90 | 46,000 |
| 2016-02-11 | $12.39 | $13.31 | 62,300 |
| 2016-02-10 | $12.58 | $13.52 | 77,600 |
| 2016-02-09 | $12.36 | $13.28 | 75,700 |
| 2016-02-08 | $12.50 | $13.43 | 81,400 |
| 2016-02-05 | $12.51 | $13.44 | 75,100 |
| 2016-02-04 | $12.81 | $13.76 | 97,200 |
| 2016-02-03 | $12.77 | $13.72 | 55,500 |
| 2016-02-02 | $12.34 | $13.26 | 74,500 |
| 2016-02-01 | $12.46 | $13.39 | 115,700 |
| 2016-01-29 | $13.00 | $13.97 | 119,400 |
| 2016-01-28 | $12.60 | $13.54 | 127,600 |
| 2016-01-27 | $12.40 | $13.32 | 64,800 |
| 2016-01-26 | $12.14 | $13.04 | 64,000 |
| 2016-01-25 | $11.98 | $12.87 | 62,900 |
| 2016-01-22 | $12.46 | $13.39 | 71,700 |
| 2016-01-21 | $12.15 | $13.05 | 87,600 |
| 2016-01-20 | $11.96 | $12.85 | 120,400 |
| 2016-01-19 | $11.83 | $12.71 | 108,300 |
| 2016-01-15 | $11.80 | $12.68 | 138,000 |
| 2016-01-14 | $12.68 | $13.62 | 130,700 |
| 2016-01-13 | $12.36 | $13.28 | 87,500 |
| 2016-01-12 | $12.94 | $13.90 | 167,500 |
| 2016-01-11 | $12.88 | $13.84 | 118,400 |
| 2016-01-08 | $13.02 | $13.99 | 134,900 |
| 2016-01-07 | $13.20 | $14.18 | 112,500 |
| 2016-01-06 | $13.79 | $14.82 | 59,700 |
| 2016-01-05 | $14.08 | $15.13 | 48,600 |
| 2016-01-04 | $14.13 | $15.18 | 74,600 |