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
- 2013-03-18 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 | $14.08 | $15.08 | 11,300 |
| 2016-12-29 | $14.04 | $15.03 | 17,900 |
| 2016-12-28 | $14.24 | $15.25 | 13,200 |
| 2016-12-27 | $13.84 | $14.82 | 11,200 |
| 2016-12-23 | $13.84 | $14.82 | 17,200 |
| 2016-12-22 | $13.85 | $14.83 | 22,000 |
| 2016-12-21 | $13.95 | $14.94 | 17,000 |
| 2016-12-20 | $14.04 | $15.03 | 48,100 |
| 2016-12-19 | $14.04 | $15.03 | 35,900 |
| 2016-12-16 | $14.10 | $15.10 | 24,100 |
| 2016-12-15 | $14.38 | $15.40 | 508,200 |
| 2016-12-14 | $14.39 | $15.41 | 306,500 |
| 2016-12-13 | $14.30 | $15.31 | 14,600 |
| 2016-12-12 | $14.88 | $15.93 | 11,900 |
| 2016-12-09 | $15.03 | $16.10 | 4,600 |
| 2016-12-08 | $15.15 | $16.22 | 18,000 |
| 2016-12-07 | $15.24 | $16.32 | 5,500 |
| 2016-12-06 | $15.14 | $16.21 | 7,200 |
| 2016-12-05 | $15.26 | $16.34 | 8,300 |
| 2016-12-02 | $15.35 | $16.44 | 12,500 |
| 2016-12-01 | $15.52 | $16.62 | 13,700 |
| 2016-11-30 | $15.56 | $16.66 | 25,900 |
| 2016-11-29 | $15.45 | $16.54 | 14,300 |
| 2016-11-28 | $15.02 | $16.08 | 7,500 |
| 2016-11-25 | $14.96 | $16.02 | 16,600 |
| 2016-11-23 | $14.90 | $15.96 | 41,700 |
| 2016-11-22 | $15.03 | $16.10 | 7,700 |
| 2016-11-21 | $14.78 | $15.83 | 13,900 |
| 2016-11-18 | $14.73 | $15.77 | 14,600 |
| 2016-11-17 | $14.61 | $15.65 | 12,700 |
| 2016-11-16 | $14.57 | $15.60 | 14,300 |
| 2016-11-15 | $14.72 | $15.76 | 10,600 |
| 2016-11-14 | $14.94 | $16.00 | 4,400 |
| 2016-11-11 | $15.05 | $16.12 | 6,400 |
| 2016-11-10 | $15.35 | $16.44 | 14,200 |
| 2016-11-09 | $15.50 | $16.60 | 13,200 |
| 2016-11-08 | $15.45 | $16.54 | 4,400 |
| 2016-11-07 | $15.44 | $16.53 | 7,200 |
| 2016-11-04 | $15.05 | $16.12 | 5,500 |
| 2016-11-03 | $15.35 | $16.44 | 4,900 |
| 2016-11-02 | $15.40 | $16.49 | 3,700 |
| 2016-11-01 | $15.63 | $16.74 | 4,400 |
| 2016-10-31 | $15.67 | $16.78 | 6,100 |
| 2016-10-28 | $15.82 | $16.94 | 4,400 |
| 2016-10-27 | $15.80 | $16.92 | 5,200 |
| 2016-10-26 | $16.03 | $17.17 | 18,500 |
| 2016-10-25 | $16.42 | $17.58 | 9,800 |
| 2016-10-24 | $16.07 | $17.21 | 10,700 |
| 2016-10-21 | $16.36 | $17.52 | 5,700 |
| 2016-10-20 | $16.21 | $17.36 | 8,600 |
| 2016-10-19 | $16.13 | $17.27 | 3,700 |
| 2016-10-18 | $15.99 | $17.12 | 7,100 |
| 2016-10-17 | $16.04 | $17.18 | 4,200 |
| 2016-10-14 | $15.99 | $17.12 | 7,400 |
| 2016-10-13 | $15.67 | $16.78 | 6,500 |
| 2016-10-12 | $15.66 | $16.77 | 5,400 |
| 2016-10-11 | $16.00 | $17.13 | 3,300 |
| 2016-10-10 | $16.15 | $17.29 | 8,100 |
| 2016-10-07 | $16.11 | $17.25 | 5,600 |
| 2016-10-06 | $16.23 | $17.38 | 9,000 |
| 2016-10-05 | $16.47 | $17.64 | 9,400 |
| 2016-10-04 | $15.70 | $16.81 | 30,400 |
| 2016-10-03 | $15.95 | $17.08 | 96,400 |
| 2016-09-30 | $16.03 | $17.17 | 112,400 |
| 2016-09-29 | $15.87 | $16.99 | 6,900 |
| 2016-09-28 | $16.15 | $17.29 | 19,900 |
| 2016-09-27 | $15.89 | $17.02 | 6,900 |
| 2016-09-26 | $15.87 | $16.99 | 5,300 |
| 2016-09-23 | $15.87 | $16.99 | 4,600 |
| 2016-09-22 | $16.24 | $17.39 | 5,400 |
| 2016-09-21 | $16.16 | $17.31 | 7,100 |
| 2016-09-20 | $15.98 | $17.11 | 10,300 |
| 2016-09-19 | $15.95 | $17.08 | 8,200 |
| 2016-09-16 | $15.60 | $16.71 | 5,400 |
| 2016-09-15 | $15.78 | $16.90 | 7,900 |
| 2016-09-14 | $15.76 | $16.88 | 4,500 |
| 2016-09-13 | $16.01 | $17.14 | 30,800 |
| 2016-09-12 | $16.11 | $17.25 | 7,900 |
| 2016-09-09 | $16.12 | $17.26 | 3,200 |
| 2016-09-08 | $16.36 | $17.52 | 3,900 |
| 2016-09-07 | $16.47 | $17.64 | 12,500 |
| 2016-09-06 | $16.35 | $17.51 | 3,900 |
| 2016-09-02 | $16.33 | $17.49 | 4,900 |
| 2016-09-01 | $16.54 | $17.71 | 21,500 |
| 2016-08-31 | $15.77 | $16.89 | 4,500 |
| 2016-08-30 | $16.17 | $17.32 | 9,000 |
| 2016-08-29 | $14.75 | $15.80 | 3,200 |
| 2016-08-26 | $15.08 | $16.15 | 3,700 |
| 2016-08-25 | $15.03 | $16.10 | 4,800 |
| 2016-08-24 | $14.79 | $15.84 | 4,200 |
| 2016-08-23 | $14.36 | $15.38 | 5,900 |
| 2016-08-22 | $14.59 | $15.62 | 3,800 |
| 2016-08-19 | $14.71 | $15.75 | 4,400 |
| 2016-08-18 | $15.36 | $16.45 | 5,600 |
| 2016-08-17 | $15.37 | $16.46 | 6,900 |
| 2016-08-16 | $15.31 | $16.39 | 6,000 |
| 2016-08-15 | $15.18 | $16.26 | 8,800 |
| 2016-08-12 | $14.87 | $15.92 | 3,600 |
| 2016-08-11 | $14.51 | $15.54 | 16,000 |
| 2016-08-10 | $14.05 | $15.05 | 38,300 |
| 2016-08-09 | $13.86 | $14.84 | 3,000 |
| 2016-08-08 | $13.73 | $14.70 | 10,400 |
| 2016-08-05 | $13.80 | $14.78 | 28,100 |
| 2016-08-04 | $13.99 | $14.98 | 6,100 |
| 2016-08-03 | $13.97 | $14.96 | 18,500 |
| 2016-08-02 | $14.23 | $15.24 | 7,600 |
| 2016-08-01 | $14.18 | $15.18 | 7,000 |
| 2016-07-29 | $14.20 | $15.21 | 4,000 |
| 2016-07-28 | $14.41 | $15.43 | 3,800 |
| 2016-07-27 | $14.58 | $15.61 | 40,800 |
| 2016-07-26 | $14.70 | $15.74 | 8,400 |
| 2016-07-25 | $14.60 | $15.63 | 7,300 |
| 2016-07-22 | $14.70 | $15.74 | 7,100 |
| 2016-07-21 | $14.68 | $15.72 | 15,000 |
| 2016-07-20 | $14.80 | $15.85 | 7,200 |
| 2016-07-19 | $14.95 | $16.01 | 8,600 |
| 2016-07-18 | $15.36 | $16.45 | 4,500 |
| 2016-07-15 | $15.49 | $16.59 | 202,900 |
| 2016-07-14 | $15.10 | $16.17 | 13,200 |
| 2016-07-13 | $14.69 | $15.73 | 8,800 |
| 2016-07-12 | $14.44 | $15.46 | 9,800 |
| 2016-07-11 | $14.08 | $15.08 | 6,000 |
| 2016-07-08 | $14.06 | $15.06 | 6,000 |
| 2016-07-07 | $14.21 | $15.22 | 3,800 |
| 2016-07-06 | $14.01 | $15.00 | 6,900 |
| 2016-07-05 | $14.06 | $15.06 | 4,500 |
| 2016-07-01 | $13.87 | $14.85 | 4,500 |
| 2016-06-30 | $13.80 | $14.78 | 7,000 |
| 2016-06-29 | $13.81 | $14.79 | 5,900 |
| 2016-06-28 | $14.03 | $15.02 | 13,100 |
| 2016-06-27 | $13.99 | $14.98 | 11,500 |
| 2016-06-24 | $14.25 | $15.26 | 8,200 |
| 2016-06-23 | $14.61 | $15.65 | 7,300 |
| 2016-06-22 | $14.69 | $15.73 | 3,500 |
| 2016-06-21 | $14.91 | $15.97 | 6,300 |
| 2016-06-20 | $14.97 | $16.03 | 14,400 |
| 2016-06-17 | $14.41 | $15.43 | 10,400 |
| 2016-06-16 | $14.31 | $15.32 | 4,300 |
| 2016-06-15 | $14.40 | $15.42 | 8,100 |
| 2016-06-14 | $14.46 | $15.48 | 22,400 |
| 2016-06-13 | $14.56 | $15.59 | 5,500 |
| 2016-06-10 | $14.98 | $16.04 | 5,600 |
| 2016-06-09 | $15.26 | $16.34 | 11,600 |
| 2016-06-08 | $15.53 | $16.28 | 19,600 |
| 2016-06-07 | $15.43 | $16.17 | 10,400 |
| 2016-06-06 | $14.96 | $15.68 | 4,100 |
| 2016-06-03 | $15.08 | $15.81 | 7,200 |
| 2016-06-02 | $14.95 | $15.67 | 3,800 |
| 2016-06-01 | $14.93 | $15.65 | 4,500 |
| 2016-05-31 | $15.01 | $15.73 | 14,500 |
| 2016-05-27 | $14.97 | $15.69 | 7,800 |
| 2016-05-26 | $15.00 | $15.72 | 5,100 |
| 2016-05-25 | $14.87 | $15.59 | 5,500 |
| 2016-05-24 | $14.71 | $15.42 | 4,300 |
| 2016-05-23 | $14.75 | $15.46 | 4,500 |
| 2016-05-20 | $14.70 | $15.41 | 24,700 |
| 2016-05-19 | $14.70 | $15.41 | 6,800 |
| 2016-05-18 | $14.78 | $15.49 | 9,500 |
| 2016-05-17 | $14.52 | $15.22 | 1,900 |
| 2016-05-16 | $14.85 | $15.56 | 3,800 |
| 2016-05-13 | $14.58 | $15.28 | 6,000 |
| 2016-05-12 | $15.06 | $15.78 | 2,400 |
| 2016-05-11 | $15.32 | $16.06 | 3,700 |
| 2016-05-10 | $15.75 | $16.51 | 4,600 |
| 2016-05-09 | $15.26 | $15.99 | 6,100 |
| 2016-05-06 | $15.58 | $16.33 | 3,400 |
| 2016-05-05 | $15.57 | $16.32 | 3,800 |
| 2016-05-04 | $15.73 | $16.49 | 8,000 |
| 2016-05-03 | $15.95 | $16.72 | 2,800 |
| 2016-05-02 | $16.17 | $16.95 | 6,300 |
| 2016-04-29 | $15.96 | $16.73 | 10,600 |
| 2016-04-28 | $16.31 | $17.09 | 3,500 |
| 2016-04-27 | $16.44 | $17.23 | 4,300 |
| 2016-04-26 | $16.97 | $17.79 | 3,400 |
| 2016-04-25 | $17.39 | $18.23 | 3,600 |
| 2016-04-22 | $16.74 | $17.55 | 4,100 |
| 2016-04-21 | $16.85 | $17.66 | 10,000 |
| 2016-04-20 | $16.85 | $17.66 | 21,400 |
| 2016-04-19 | $16.58 | $17.38 | 6,900 |
| 2016-04-18 | $17.10 | $17.92 | 9,000 |
| 2016-04-15 | $16.54 | $17.34 | 7,000 |
| 2016-04-14 | $16.36 | $17.15 | 9,600 |
| 2016-04-13 | $16.19 | $16.97 | 11,700 |
| 2016-04-12 | $16.15 | $16.93 | 28,900 |
| 2016-04-11 | $16.14 | $16.92 | 6,800 |
| 2016-04-08 | $16.23 | $17.01 | 4,800 |
| 2016-04-07 | $16.43 | $17.22 | 12,700 |
| 2016-04-06 | $16.71 | $17.51 | 8,800 |
| 2016-04-05 | $16.65 | $17.45 | 5,000 |
| 2016-04-04 | $16.52 | $17.31 | 4,500 |
| 2016-04-01 | $16.50 | $17.29 | 13,600 |
| 2016-03-31 | $16.52 | $17.31 | 13,000 |
| 2016-03-30 | $16.74 | $17.55 | 49,700 |
| 2016-03-29 | $16.76 | $17.57 | 4,600 |
| 2016-03-28 | $16.69 | $17.49 | 6,200 |
| 2016-03-24 | $16.45 | $17.24 | 10,300 |
| 2016-03-23 | $16.83 | $17.64 | 7,000 |
| 2016-03-22 | $16.34 | $17.13 | 6,400 |
| 2016-03-21 | $16.25 | $17.03 | 12,100 |
| 2016-03-18 | $16.64 | $17.44 | 5,800 |
| 2016-03-17 | $16.75 | $17.56 | 8,700 |
| 2016-03-16 | $16.75 | $17.56 | 12,400 |
| 2016-03-15 | $16.31 | $17.09 | 18,000 |
| 2016-03-14 | $16.49 | $17.28 | 5,700 |
| 2016-03-11 | $15.85 | $16.61 | 7,800 |
| 2016-03-10 | $15.58 | $16.33 | 4,700 |
| 2016-03-09 | $16.07 | $16.84 | 8,000 |
| 2016-03-08 | $16.20 | $16.98 | 8,200 |
| 2016-03-07 | $15.70 | $16.46 | 8,200 |
| 2016-03-04 | $15.65 | $16.40 | 7,300 |
| 2016-03-03 | $15.65 | $16.40 | 12,800 |
| 2016-03-02 | $15.32 | $16.06 | 18,100 |
| 2016-03-01 | $15.05 | $15.77 | 5,300 |
| 2016-02-29 | $14.82 | $15.53 | 5,800 |
| 2016-02-26 | $14.22 | $14.90 | 7,400 |
| 2016-02-25 | $14.37 | $15.06 | 3,800 |
| 2016-02-24 | $14.51 | $15.21 | 15,300 |
| 2016-02-23 | $14.55 | $15.25 | 19,200 |
| 2016-02-22 | $14.54 | $15.24 | 7,000 |
| 2016-02-19 | $14.70 | $15.41 | 8,300 |
| 2016-02-18 | $14.62 | $15.32 | 11,500 |
| 2016-02-17 | $14.40 | $15.09 | 6,700 |
| 2016-02-16 | $13.75 | $14.41 | 10,600 |
| 2016-02-12 | $13.60 | $14.25 | 10,500 |
| 2016-02-11 | $13.33 | $13.97 | 10,900 |
| 2016-02-10 | $13.28 | $13.92 | 11,600 |
| 2016-02-09 | $13.42 | $14.07 | 9,800 |
| 2016-02-08 | $13.39 | $14.03 | 7,900 |
| 2016-02-05 | $13.36 | $14.00 | 14,500 |
| 2016-02-04 | $13.74 | $14.40 | 203,700 |
| 2016-02-03 | $13.93 | $14.60 | 245,600 |
| 2016-02-02 | $13.59 | $14.24 | 11,500 |
| 2016-02-01 | $13.49 | $14.14 | 18,000 |
| 2016-01-29 | $12.79 | $13.41 | 22,000 |
| 2016-01-28 | $12.85 | $13.47 | 7,200 |
| 2016-01-27 | $13.28 | $13.92 | 6,400 |
| 2016-01-26 | $13.10 | $13.73 | 12,000 |
| 2016-01-25 | $12.91 | $13.53 | 17,900 |
| 2016-01-22 | $13.41 | $14.06 | 18,200 |
| 2016-01-21 | $12.59 | $13.20 | 13,700 |
| 2016-01-20 | $12.77 | $13.38 | 31,000 |
| 2016-01-19 | $13.16 | $13.79 | 61,400 |
| 2016-01-15 | $13.60 | $14.25 | 30,500 |
| 2016-01-14 | $14.26 | $14.95 | 40,600 |
| 2016-01-13 | $14.20 | $14.88 | 3,800 |
| 2016-01-12 | $14.51 | $15.21 | 8,500 |
| 2016-01-11 | $14.45 | $15.15 | 51,800 |
| 2016-01-08 | $14.58 | $15.28 | 24,600 |
| 2016-01-07 | $14.59 | $15.29 | 11,900 |
| 2016-01-06 | $14.85 | $15.56 | 7,200 |
| 2016-01-05 | $14.78 | $15.49 | 12,400 |
| 2016-01-04 | $14.82 | $15.53 | 43,400 |