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 | $12.55 | $13.63 | 300 |
| 2016-12-29 | $12.47 | $13.54 | 0 |
| 2016-12-28 | $12.47 | $13.54 | 0 |
| 2016-12-27 | $12.47 | $13.54 | 0 |
| 2016-12-23 | $12.47 | $13.54 | 2,700 |
| 2016-12-22 | $12.55 | $13.63 | 362,700 |
| 2016-12-21 | $12.55 | $13.63 | 59,400 |
| 2016-12-20 | $12.63 | $13.72 | 1,200 |
| 2016-12-19 | $13.18 | $14.32 | 300 |
| 2016-12-16 | $13.45 | $14.61 | 234,600 |
| 2016-12-15 | $14.12 | $15.34 | 0 |
| 2016-12-14 | $14.12 | $15.34 | 121,200 |
| 2016-12-13 | $12.92 | $14.03 | 0 |
| 2016-12-12 | $12.92 | $14.03 | 300 |
| 2016-12-09 | $13.78 | $14.97 | 45,600 |
| 2016-12-08 | $12.80 | $13.90 | 0 |
| 2016-12-07 | $12.80 | $13.90 | 900 |
| 2016-12-06 | $12.59 | $13.67 | 22,200 |
| 2016-12-05 | $12.00 | $13.04 | 0 |
| 2016-12-02 | $12.00 | $13.04 | 0 |
| 2016-12-01 | $12.00 | $13.04 | 0 |
| 2016-11-30 | $12.00 | $13.04 | 69,600 |
| 2016-11-29 | $12.00 | $13.04 | 15,000 |
| 2016-11-28 | $12.40 | $13.47 | 300 |
| 2016-11-25 | $12.73 | $13.83 | 0 |
| 2016-11-23 | $12.73 | $13.83 | 10,800 |
| 2016-11-22 | $12.07 | $13.11 | 300 |
| 2016-11-21 | $12.47 | $13.54 | 0 |
| 2016-11-18 | $12.47 | $13.54 | 0 |
| 2016-11-17 | $12.47 | $13.54 | 300 |
| 2016-11-16 | $12.58 | $13.67 | 12,600 |
| 2016-11-15 | $12.29 | $13.35 | 2,267,400 |
| 2016-11-14 | $11.10 | $12.06 | 21,900 |
| 2016-11-11 | $11.84 | $12.86 | 18,000 |
| 2016-11-10 | $11.54 | $12.54 | 72,000 |
| 2016-11-09 | $10.71 | $11.64 | 0 |
| 2016-11-08 | $10.71 | $11.64 | 0 |
| 2016-11-07 | $10.71 | $11.64 | 300 |
| 2016-11-04 | $10.73 | $11.66 | 300 |
| 2016-11-03 | $11.02 | $11.97 | 0 |
| 2016-11-02 | $11.02 | $11.97 | 0 |
| 2016-11-01 | $11.02 | $11.97 | 300 |
| 2016-10-31 | $10.77 | $11.70 | 0 |
| 2016-10-28 | $10.77 | $11.70 | 0 |
| 2016-10-27 | $10.77 | $11.70 | 0 |
| 2016-10-26 | $10.77 | $11.70 | 300 |
| 2016-10-25 | $11.10 | $12.06 | 0 |
| 2016-10-24 | $11.10 | $12.06 | 0 |
| 2016-10-21 | $11.10 | $12.06 | 0 |
| 2016-10-20 | $11.10 | $12.06 | 60,000 |
| 2016-10-19 | $10.35 | $11.24 | 0 |
| 2016-10-18 | $10.35 | $11.24 | 60,000 |
| 2016-10-17 | $10.77 | $11.70 | 0 |
| 2016-10-14 | $10.77 | $11.70 | 0 |
| 2016-10-13 | $10.77 | $11.70 | 21,000 |
| 2016-10-12 | $10.87 | $11.81 | 30,600 |
| 2016-10-11 | $11.70 | $12.71 | 300 |
| 2016-10-10 | $10.54 | $11.45 | 0 |
| 2016-10-07 | $10.54 | $11.45 | 0 |
| 2016-10-06 | $10.54 | $11.45 | 0 |
| 2016-10-05 | $10.54 | $11.45 | 0 |
| 2016-10-04 | $10.54 | $11.45 | 300 |
| 2016-10-03 | $11.32 | $12.29 | 0 |
| 2016-09-30 | $11.32 | $12.29 | 26,400 |
| 2016-09-29 | $10.85 | $11.79 | 300 |
| 2016-09-28 | $11.12 | $12.08 | 300 |
| 2016-09-27 | $12.29 | $13.35 | 10,800 |
| 2016-09-26 | $11.38 | $12.36 | 0 |
| 2016-09-23 | $11.38 | $12.36 | 300 |
| 2016-09-22 | $12.25 | $13.31 | 30,600 |
| 2016-09-21 | $11.20 | $12.17 | 0 |
| 2016-09-20 | $11.20 | $12.17 | 72,000 |
| 2016-09-19 | $11.06 | $12.02 | 0 |
| 2016-09-16 | $11.06 | $12.02 | 0 |
| 2016-09-15 | $11.06 | $12.02 | 0 |
| 2016-09-14 | $11.06 | $12.02 | 0 |
| 2016-09-13 | $11.06 | $12.02 | 12,000 |
| 2016-09-12 | $10.92 | $11.86 | 300 |
| 2016-09-09 | $11.67 | $12.68 | 18,000 |
| 2016-09-08 | $11.87 | $12.89 | 0 |
| 2016-09-07 | $11.87 | $12.89 | 240,000 |
| 2016-09-06 | $11.95 | $12.98 | 0 |
| 2016-09-02 | $11.95 | $12.98 | 115,500 |
| 2016-09-01 | $11.63 | $12.64 | 300 |
| 2016-08-31 | $11.52 | $12.51 | 1,200 |
| 2016-08-30 | $11.13 | $12.09 | 120,000 |
| 2016-08-29 | $11.07 | $12.02 | 300 |
| 2016-08-26 | $10.72 | $11.65 | 0 |
| 2016-08-25 | $10.72 | $11.65 | 300 |
| 2016-08-24 | $10.73 | $11.65 | 300 |
| 2016-08-23 | $10.86 | $11.80 | 0 |
| 2016-08-22 | $10.86 | $11.80 | 0 |
| 2016-08-19 | $10.86 | $11.80 | 10,500 |
| 2016-08-18 | $11.33 | $12.31 | 20,400 |
| 2016-08-17 | $10.99 | $11.94 | 300 |
| 2016-08-16 | $10.77 | $11.70 | 9,000 |
| 2016-08-15 | $11.00 | $11.95 | 300 |
| 2016-08-12 | $11.10 | $12.06 | 0 |
| 2016-08-11 | $11.10 | $12.06 | 0 |
| 2016-08-10 | $11.10 | $12.06 | 8,400 |
| 2016-08-09 | $10.42 | $11.32 | 0 |
| 2016-08-08 | $10.42 | $11.32 | 300 |
| 2016-08-05 | $10.38 | $11.27 | 0 |
| 2016-08-04 | $10.38 | $11.27 | 0 |
| 2016-08-03 | $10.38 | $11.27 | 75,900 |
| 2016-08-02 | $10.21 | $11.09 | 0 |
| 2016-08-01 | $10.21 | $11.09 | 0 |
| 2016-07-29 | $10.21 | $11.09 | 96,600 |
| 2016-07-28 | $9.73 | $10.57 | 0 |
| 2016-07-27 | $9.73 | $10.57 | 0 |
| 2016-07-26 | $9.73 | $10.57 | 0 |
| 2016-07-25 | $9.73 | $10.57 | 300 |
| 2016-07-22 | $10.47 | $11.38 | 15,000 |
| 2016-07-21 | $10.47 | $11.38 | 0 |
| 2016-07-20 | $10.47 | $11.38 | 120,000 |
| 2016-07-19 | $10.53 | $11.44 | 900 |
| 2016-07-18 | $9.83 | $10.68 | 4,500 |
| 2016-07-15 | $9.85 | $10.70 | 300 |
| 2016-07-14 | $9.80 | $10.65 | 0 |
| 2016-07-13 | $9.80 | $10.65 | 300 |
| 2016-07-12 | $9.98 | $10.84 | 489,900 |
| 2016-07-11 | $9.53 | $10.36 | 45,000 |
| 2016-07-08 | $8.74 | $9.49 | 0 |
| 2016-07-07 | $8.74 | $9.49 | 0 |
| 2016-07-06 | $8.74 | $9.49 | 1,800 |
| 2016-07-05 | $9.33 | $10.14 | 0 |
| 2016-07-01 | $9.33 | $10.14 | 0 |
| 2016-06-30 | $9.33 | $10.14 | 0 |
| 2016-06-29 | $9.33 | $10.14 | 82,800 |
| 2016-06-28 | $9.53 | $10.35 | 85,500 |
| 2016-06-27 | $8.95 | $9.72 | 600 |
| 2016-06-24 | $9.50 | $10.32 | 73,800 |
| 2016-06-23 | $10.37 | $11.26 | 90,900 |
| 2016-06-22 | $9.62 | $10.45 | 150,300 |
| 2016-06-21 | $10.08 | $10.95 | 0 |
| 2016-06-20 | $10.08 | $10.95 | 56,700 |
| 2016-06-17 | $9.84 | $10.69 | 150,900 |
| 2016-06-16 | $9.84 | $10.69 | 129,000 |
| 2016-06-15 | $9.80 | $10.65 | 204,900 |
| 2016-06-14 | $9.25 | $10.05 | 89,400 |
| 2016-06-13 | $10.20 | $11.08 | 0 |
| 2016-06-10 | $10.20 | $11.08 | 0 |
| 2016-06-09 | $10.20 | $11.08 | 600 |
| 2016-06-08 | $10.10 | $10.97 | 900 |
| 2016-06-07 | $10.60 | $11.52 | 0 |
| 2016-06-06 | $10.60 | $11.52 | 0 |
| 2016-06-03 | $10.60 | $11.52 | 0 |
| 2016-06-02 | $10.60 | $11.52 | 0 |
| 2016-06-01 | $10.60 | $11.52 | 320,400 |
| 2016-05-31 | $10.23 | $11.11 | 0 |
| 2016-05-27 | $10.23 | $11.11 | 0 |
| 2016-05-26 | $10.23 | $11.11 | 0 |
| 2016-05-25 | $10.23 | $11.11 | 183,000 |
| 2016-05-24 | $10.18 | $11.06 | 0 |
| 2016-05-23 | $10.18 | $11.06 | 0 |
| 2016-05-20 | $10.18 | $11.06 | 600 |
| 2016-05-19 | $10.28 | $11.17 | 600 |
| 2016-05-18 | $9.67 | $10.50 | 0 |
| 2016-05-17 | $9.67 | $10.50 | 0 |
| 2016-05-16 | $9.67 | $10.50 | 0 |
| 2016-05-13 | $9.67 | $10.50 | 0 |
| 2016-05-12 | $9.67 | $10.50 | 0 |
| 2016-05-11 | $9.67 | $10.50 | 300 |
| 2016-05-10 | $9.76 | $10.60 | 300 |
| 2016-05-09 | $9.51 | $10.33 | 600 |
| 2016-05-06 | $9.92 | $10.77 | 0 |
| 2016-05-05 | $9.92 | $10.77 | 0 |
| 2016-05-04 | $9.92 | $10.77 | 0 |
| 2016-05-03 | $9.92 | $10.77 | 0 |
| 2016-05-02 | $9.92 | $10.77 | 0 |
| 2016-04-29 | $9.92 | $10.77 | 120,000 |
| 2016-04-28 | $10.17 | $11.04 | 120,300 |
| 2016-04-27 | $10.31 | $11.20 | 210,000 |
| 2016-04-26 | $10.90 | $11.84 | 300 |
| 2016-04-25 | $10.54 | $11.45 | 0 |
| 2016-04-22 | $10.54 | $11.45 | 0 |
| 2016-04-21 | $10.54 | $11.45 | 0 |
| 2016-04-20 | $10.54 | $11.45 | 0 |
| 2016-04-19 | $10.54 | $11.45 | 0 |
| 2016-04-18 | $10.54 | $11.45 | 0 |
| 2016-04-15 | $10.54 | $11.45 | 90,000 |
| 2016-04-14 | $10.01 | $10.87 | 6,300 |
| 2016-04-13 | $10.01 | $10.87 | 300 |
| 2016-04-12 | $9.67 | $10.50 | 0 |
| 2016-04-11 | $9.67 | $10.50 | 120,000 |
| 2016-04-08 | $9.61 | $10.44 | 0 |
| 2016-04-07 | $9.61 | $10.44 | 0 |
| 2016-04-06 | $9.61 | $10.44 | 88,500 |
| 2016-04-05 | $9.42 | $10.23 | 106,800 |
| 2016-04-04 | $9.28 | $10.08 | 0 |
| 2016-04-01 | $9.28 | $10.08 | 10,500 |
| 2016-03-31 | $9.55 | $10.37 | 300 |
| 2016-03-30 | $9.93 | $10.79 | 0 |
| 2016-03-29 | $9.93 | $10.79 | 240,000 |
| 2016-03-28 | $9.93 | $10.55 | 600 |
| 2016-03-24 | $10.65 | $11.32 | 0 |
| 2016-03-23 | $10.65 | $11.32 | 0 |
| 2016-03-22 | $10.65 | $11.32 | 0 |
| 2016-03-21 | $10.65 | $11.32 | 300,000 |
| 2016-03-18 | $10.47 | $11.12 | 0 |
| 2016-03-17 | $10.47 | $11.12 | 0 |
| 2016-03-16 | $10.47 | $11.12 | 297,000 |
| 2016-03-15 | $10.74 | $11.40 | 156,000 |
| 2016-03-14 | $10.32 | $10.96 | 60,000 |
| 2016-03-11 | $10.24 | $10.88 | 0 |
| 2016-03-10 | $10.24 | $10.88 | 112,200 |
| 2016-03-09 | $10.28 | $10.92 | 60,000 |
| 2016-03-08 | $9.98 | $10.60 | 300 |
| 2016-03-07 | $10.61 | $11.27 | 140,400 |
| 2016-03-04 | $10.33 | $10.98 | 3,600 |
| 2016-03-03 | $10.58 | $11.23 | 109,200 |
| 2016-03-02 | $9.17 | $9.74 | 1,200,000 |
| 2016-03-01 | $9.51 | $10.10 | 455,400 |
| 2016-02-29 | $9.36 | $9.94 | 375,000 |
| 2016-02-26 | $8.90 | $9.45 | 0 |
| 2016-02-25 | $8.90 | $9.45 | 160,800 |
| 2016-02-24 | $9.08 | $9.64 | 60,000 |
| 2016-02-23 | $8.94 | $9.50 | 120,300 |
| 2016-02-22 | $8.94 | $9.50 | 300,900 |
| 2016-02-19 | $8.70 | $9.24 | 60,000 |
| 2016-02-18 | $9.29 | $9.87 | 450,000 |
| 2016-02-17 | $8.83 | $9.38 | 475,200 |
| 2016-02-16 | $9.19 | $9.76 | 2,555,700 |
| 2016-02-12 | $8.48 | $9.01 | 0 |
| 2016-02-11 | $8.48 | $9.01 | 0 |
| 2016-02-10 | $8.48 | $9.01 | 234,300 |
| 2016-02-09 | $8.76 | $9.30 | 664,800 |
| 2016-02-08 | $9.23 | $9.81 | 355,800 |
| 2016-02-05 | $9.22 | $9.79 | 900 |
| 2016-02-04 | $10.92 | $11.60 | 0 |
| 2016-02-03 | $10.92 | $11.60 | 0 |
| 2016-02-02 | $10.92 | $11.60 | 0 |
| 2016-02-01 | $10.92 | $11.60 | 0 |
| 2016-01-29 | $10.92 | $11.60 | 12,000 |
| 2016-01-28 | $11.20 | $11.90 | 720,000 |
| 2016-01-27 | $11.50 | $12.21 | 270,000 |
| 2016-01-26 | $11.30 | $12.00 | 27,600 |
| 2016-01-25 | $11.10 | $11.79 | 600 |
| 2016-01-22 | $11.00 | $11.68 | 177,900 |
| 2016-01-21 | $10.62 | $11.28 | 300 |
| 2016-01-20 | $10.68 | $11.35 | 300 |
| 2016-01-19 | $11.28 | $11.98 | 300 |
| 2016-01-15 | $11.47 | $12.18 | 0 |
| 2016-01-14 | $11.47 | $12.18 | 131,100 |
| 2016-01-13 | $12.09 | $12.84 | 1,168,800 |
| 2016-01-12 | $11.78 | $12.52 | 0 |
| 2016-01-11 | $11.78 | $12.52 | 0 |
| 2016-01-08 | $11.78 | $12.52 | 0 |
| 2016-01-07 | $11.78 | $12.52 | 300 |
| 2016-01-06 | $11.92 | $12.66 | 300 |
| 2016-01-05 | $12.58 | $13.37 | 0 |
| 2016-01-04 | $12.58 | $13.37 | 0 |