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 | $13.63 | $15.22 | 21,000 |
| 2016-12-29 | $13.56 | $15.14 | 48,900 |
| 2016-12-28 | $13.67 | $15.26 | 29,100 |
| 2016-12-27 | $13.82 | $15.44 | 45,300 |
| 2016-12-23 | $14.03 | $15.67 | 21,000 |
| 2016-12-22 | $13.93 | $15.56 | 109,800 |
| 2016-12-21 | $14.23 | $15.89 | 167,100 |
| 2016-12-20 | $14.02 | $15.66 | 48,600 |
| 2016-12-19 | $14.25 | $15.91 | 18,300 |
| 2016-12-16 | $14.28 | $15.95 | 26,100 |
| 2016-12-15 | $15.08 | $16.84 | 194,400 |
| 2016-12-14 | $15.13 | $16.90 | 57,600 |
| 2016-12-13 | $15.46 | $17.27 | 36,600 |
| 2016-12-12 | $15.50 | $17.31 | 37,200 |
| 2016-12-09 | $15.65 | $17.48 | 15,300 |
| 2016-12-08 | $15.58 | $17.40 | 47,100 |
| 2016-12-07 | $15.13 | $16.90 | 40,200 |
| 2016-12-06 | $14.97 | $16.72 | 18,000 |
| 2016-12-05 | $14.80 | $16.53 | 60,300 |
| 2016-12-02 | $14.77 | $16.50 | 16,800 |
| 2016-12-01 | $14.51 | $16.21 | 43,200 |
| 2016-11-30 | $14.61 | $16.32 | 50,100 |
| 2016-11-29 | $14.57 | $16.27 | 26,400 |
| 2016-11-28 | $14.66 | $16.38 | 20,100 |
| 2016-11-25 | $14.47 | $16.16 | 30,600 |
| 2016-11-23 | $14.29 | $15.96 | 171,600 |
| 2016-11-22 | $14.22 | $15.88 | 243,000 |
| 2016-11-21 | $14.32 | $15.99 | 28,800 |
| 2016-11-18 | $13.84 | $15.46 | 10,500 |
| 2016-11-17 | $14.35 | $16.03 | 28,200 |
| 2016-11-16 | $14.27 | $15.94 | 111,900 |
| 2016-11-15 | $14.40 | $16.09 | 32,700 |
| 2016-11-14 | $14.13 | $15.79 | 15,000 |
| 2016-11-11 | $13.87 | $15.49 | 30,900 |
| 2016-11-10 | $13.21 | $14.76 | 28,500 |
| 2016-11-09 | $13.03 | $14.55 | 46,500 |
| 2016-11-08 | $12.91 | $14.42 | 27,900 |
| 2016-11-07 | $12.83 | $14.33 | 14,700 |
| 2016-11-04 | $12.76 | $14.25 | 37,500 |
| 2016-11-03 | $13.08 | $14.61 | 26,100 |
| 2016-11-02 | $13.14 | $14.68 | 12,300 |
| 2016-11-01 | $13.29 | $14.85 | 16,500 |
| 2016-10-31 | $13.18 | $14.72 | 42,000 |
| 2016-10-28 | $12.85 | $14.35 | 20,700 |
| 2016-10-27 | $12.82 | $14.32 | 11,700 |
| 2016-10-26 | $12.92 | $14.43 | 42,600 |
| 2016-10-25 | $13.05 | $14.57 | 23,400 |
| 2016-10-24 | $13.02 | $14.54 | 9,600 |
| 2016-10-21 | $12.99 | $14.50 | 21,600 |
| 2016-10-20 | $13.04 | $14.57 | 19,800 |
| 2016-10-19 | $12.87 | $14.37 | 21,300 |
| 2016-10-18 | $12.95 | $14.47 | 12,000 |
| 2016-10-17 | $12.94 | $14.45 | 23,400 |
| 2016-10-14 | $12.93 | $14.44 | 37,200 |
| 2016-10-13 | $12.77 | $14.27 | 35,100 |
| 2016-10-12 | $12.85 | $14.36 | 3,732,000 |
| 2016-10-11 | $12.97 | $14.49 | 145,200 |
| 2016-10-10 | $13.05 | $14.58 | 27,900 |
| 2016-10-07 | $12.99 | $14.51 | 36,900 |
| 2016-10-06 | $12.93 | $14.44 | 30,600 |
| 2016-10-05 | $12.85 | $14.36 | 60,000 |
| 2016-10-04 | $12.49 | $13.95 | 23,100 |
| 2016-10-03 | $12.61 | $14.09 | 156,600 |
| 2016-09-30 | $12.72 | $14.20 | 41,700 |
| 2016-09-29 | $12.67 | $14.15 | 32,100 |
| 2016-09-28 | $13.10 | $14.63 | 26,400 |
| 2016-09-27 | $13.13 | $14.66 | 32,400 |
| 2016-09-26 | $13.12 | $14.65 | 11,400 |
| 2016-09-23 | $13.35 | $14.91 | 19,500 |
| 2016-09-22 | $13.48 | $15.05 | 40,200 |
| 2016-09-21 | $13.29 | $14.84 | 36,900 |
| 2016-09-20 | $12.77 | $14.27 | 21,900 |
| 2016-09-19 | $12.71 | $14.19 | 42,300 |
| 2016-09-16 | $12.60 | $14.07 | 86,400 |
| 2016-09-15 | $12.65 | $14.13 | 52,500 |
| 2016-09-14 | $12.68 | $14.16 | 26,100 |
| 2016-09-13 | $12.54 | $14.00 | 40,800 |
| 2016-09-12 | $12.97 | $14.48 | 28,200 |
| 2016-09-09 | $12.98 | $14.50 | 22,500 |
| 2016-09-08 | $13.32 | $14.88 | 34,200 |
| 2016-09-07 | $13.49 | $15.07 | 30,300 |
| 2016-09-06 | $13.52 | $15.10 | 11,400 |
| 2016-09-02 | $13.49 | $15.06 | 38,400 |
| 2016-09-01 | $12.97 | $14.49 | 19,500 |
| 2016-08-31 | $13.11 | $14.64 | 32,700 |
| 2016-08-30 | $13.19 | $14.74 | 28,200 |
| 2016-08-29 | $13.12 | $14.65 | 50,100 |
| 2016-08-26 | $13.02 | $14.54 | 30,300 |
| 2016-08-25 | $13.25 | $14.80 | 21,900 |
| 2016-08-24 | $13.19 | $14.73 | 11,700 |
| 2016-08-23 | $13.17 | $14.71 | 14,700 |
| 2016-08-22 | $13.23 | $14.77 | 15,900 |
| 2016-08-19 | $13.23 | $14.78 | 16,800 |
| 2016-08-18 | $12.83 | $14.33 | 33,300 |
| 2016-08-17 | $12.76 | $14.26 | 16,200 |
| 2016-08-16 | $12.38 | $13.83 | 15,000 |
| 2016-08-15 | $12.62 | $14.10 | 15,600 |
| 2016-08-12 | $12.61 | $14.08 | 13,800 |
| 2016-08-11 | $12.78 | $14.28 | 19,800 |
| 2016-08-10 | $12.60 | $14.07 | 82,200 |
| 2016-08-09 | $12.63 | $14.11 | 24,600 |
| 2016-08-08 | $12.61 | $14.08 | 26,700 |
| 2016-08-05 | $12.40 | $13.85 | 21,900 |
| 2016-08-04 | $12.44 | $13.89 | 13,800 |
| 2016-08-03 | $12.28 | $13.71 | 55,800 |
| 2016-08-02 | $12.49 | $13.95 | 78,300 |
| 2016-08-01 | $12.73 | $14.22 | 19,800 |
| 2016-07-29 | $12.90 | $14.41 | 36,900 |
| 2016-07-28 | $12.36 | $13.81 | 21,900 |
| 2016-07-27 | $12.38 | $13.83 | 108,900 |
| 2016-07-26 | $12.36 | $13.81 | 27,900 |
| 2016-07-25 | $12.35 | $13.80 | 15,000 |
| 2016-07-22 | $12.15 | $13.57 | 15,000 |
| 2016-07-21 | $12.08 | $13.49 | 34,500 |
| 2016-07-20 | $12.15 | $13.57 | 45,300 |
| 2016-07-19 | $12.08 | $13.50 | 42,000 |
| 2016-07-18 | $12.08 | $13.49 | 56,700 |
| 2016-07-15 | $12.00 | $13.40 | 20,400 |
| 2016-07-14 | $11.82 | $13.20 | 22,200 |
| 2016-07-13 | $11.70 | $13.07 | 44,400 |
| 2016-07-12 | $11.87 | $13.25 | 106,800 |
| 2016-07-11 | $11.58 | $12.93 | 51,300 |
| 2016-07-08 | $11.05 | $12.34 | 34,800 |
| 2016-07-07 | $10.96 | $12.24 | 117,000 |
| 2016-07-06 | $10.97 | $12.25 | 424,800 |
| 2016-07-05 | $10.91 | $12.19 | 120,900 |
| 2016-07-01 | $11.02 | $12.30 | 36,600 |
| 2016-06-30 | $10.96 | $12.24 | 86,100 |
| 2016-06-29 | $11.07 | $12.36 | 57,600 |
| 2016-06-28 | $10.46 | $11.68 | 65,400 |
| 2016-06-27 | $10.37 | $11.58 | 92,400 |
| 2016-06-24 | $10.74 | $12.00 | 60,900 |
| 2016-06-23 | $11.43 | $12.77 | 38,400 |
| 2016-06-22 | $11.09 | $12.39 | 36,000 |
| 2016-06-21 | $11.15 | $12.46 | 63,600 |
| 2016-06-20 | $11.20 | $12.51 | 99,900 |
| 2016-06-17 | $11.03 | $12.32 | 95,400 |
| 2016-06-16 | $10.87 | $12.14 | 231,300 |
| 2016-06-15 | $10.96 | $12.24 | 172,800 |
| 2016-06-14 | $10.61 | $11.85 | 43,500 |
| 2016-06-13 | $10.77 | $12.03 | 21,600 |
| 2016-06-10 | $10.84 | $12.10 | 31,200 |
| 2016-06-09 | $11.12 | $12.42 | 54,900 |
| 2016-06-08 | $11.35 | $12.68 | 42,900 |
| 2016-06-07 | $11.35 | $12.67 | 26,700 |
| 2016-06-06 | $11.25 | $12.57 | 93,000 |
| 2016-06-03 | $11.32 | $12.64 | 33,600 |
| 2016-06-02 | $11.30 | $12.62 | 63,300 |
| 2016-06-01 | $11.49 | $12.84 | 55,200 |
| 2016-05-31 | $11.46 | $12.80 | 144,300 |
| 2016-05-27 | $11.63 | $12.99 | 26,100 |
| 2016-05-26 | $11.60 | $12.95 | 17,400 |
| 2016-05-25 | $11.68 | $13.04 | 29,400 |
| 2016-05-24 | $11.20 | $12.51 | 71,700 |
| 2016-05-23 | $11.33 | $12.65 | 28,500 |
| 2016-05-20 | $11.39 | $12.73 | 19,800 |
| 2016-05-19 | $11.27 | $12.58 | 15,900 |
| 2016-05-18 | $11.29 | $12.61 | 45,600 |
| 2016-05-17 | $11.20 | $12.51 | 43,500 |
| 2016-05-16 | $11.36 | $12.68 | 40,800 |
| 2016-05-13 | $11.06 | $12.36 | 22,200 |
| 2016-05-12 | $11.26 | $12.57 | 30,900 |
| 2016-05-11 | $11.38 | $12.71 | 32,700 |
| 2016-05-10 | $11.53 | $12.87 | 62,400 |
| 2016-05-09 | $11.07 | $12.36 | 69,900 |
| 2016-05-06 | $11.19 | $12.50 | 28,200 |
| 2016-05-05 | $11.15 | $12.45 | 46,200 |
| 2016-05-04 | $11.02 | $12.31 | 54,600 |
| 2016-05-03 | $11.16 | $12.47 | 45,000 |
| 2016-05-02 | $11.34 | $12.67 | 61,500 |
| 2016-04-29 | $10.83 | $12.09 | 76,500 |
| 2016-04-28 | $10.93 | $12.20 | 47,100 |
| 2016-04-27 | $11.75 | $13.13 | 353,700 |
| 2016-04-26 | $11.82 | $13.20 | 15,600 |
| 2016-04-25 | $11.98 | $13.38 | 114,900 |
| 2016-04-22 | $11.87 | $13.25 | 51,000 |
| 2016-04-21 | $11.57 | $12.93 | 22,200 |
| 2016-04-20 | $11.43 | $12.77 | 35,400 |
| 2016-04-19 | $11.34 | $12.67 | 36,000 |
| 2016-04-18 | $11.14 | $12.44 | 39,300 |
| 2016-04-15 | $11.33 | $12.65 | 25,500 |
| 2016-04-14 | $11.50 | $12.84 | 74,400 |
| 2016-04-13 | $11.25 | $12.56 | 102,600 |
| 2016-04-12 | $10.72 | $11.98 | 68,700 |
| 2016-04-11 | $10.55 | $11.78 | 48,300 |
| 2016-04-08 | $10.67 | $11.92 | 45,300 |
| 2016-04-07 | $10.46 | $11.68 | 71,700 |
| 2016-04-06 | $10.61 | $11.85 | 27,300 |
| 2016-04-05 | $10.64 | $11.88 | 1,466,700 |
| 2016-04-04 | $10.95 | $12.23 | 27,000 |
| 2016-04-01 | $10.94 | $12.22 | 30,300 |
| 2016-03-31 | $11.30 | $12.62 | 20,100 |
| 2016-03-30 | $11.65 | $13.02 | 29,700 |
| 2016-03-29 | $11.63 | $12.99 | 25,200 |
| 2016-03-28 | $11.52 | $12.86 | 62,400 |
| 2016-03-24 | $11.32 | $12.64 | 46,800 |
| 2016-03-23 | $11.45 | $12.79 | 25,200 |
| 2016-03-22 | $11.57 | $12.92 | 38,400 |
| 2016-03-21 | $11.50 | $12.84 | 48,600 |
| 2016-03-18 | $11.47 | $12.81 | 17,400 |
| 2016-03-17 | $11.71 | $13.07 | 21,000 |
| 2016-03-16 | $11.57 | $12.92 | 22,200 |
| 2016-03-15 | $11.63 | $12.99 | 24,900 |
| 2016-03-14 | $11.96 | $13.36 | 32,700 |
| 2016-03-11 | $11.85 | $13.24 | 19,500 |
| 2016-03-10 | $11.48 | $12.83 | 29,700 |
| 2016-03-09 | $11.50 | $12.84 | 18,000 |
| 2016-03-08 | $11.55 | $12.90 | 33,600 |
| 2016-03-07 | $11.81 | $13.19 | 48,000 |
| 2016-03-04 | $12.20 | $13.63 | 29,100 |
| 2016-03-03 | $12.18 | $13.60 | 32,700 |
| 2016-03-02 | $12.00 | $13.41 | 24,000 |
| 2016-03-01 | $11.77 | $13.15 | 74,400 |
| 2016-02-29 | $11.66 | $13.02 | 37,500 |
| 2016-02-26 | $11.78 | $13.16 | 52,500 |
| 2016-02-25 | $11.87 | $13.25 | 87,600 |
| 2016-02-24 | $11.55 | $12.90 | 57,900 |
| 2016-02-23 | $11.31 | $12.63 | 75,600 |
| 2016-02-22 | $11.27 | $12.58 | 45,300 |
| 2016-02-19 | $10.93 | $12.21 | 74,400 |
| 2016-02-18 | $10.99 | $12.27 | 33,300 |
| 2016-02-17 | $10.98 | $12.27 | 86,400 |
| 2016-02-16 | $11.10 | $12.40 | 40,200 |
| 2016-02-12 | $10.31 | $11.51 | 38,100 |
| 2016-02-11 | $10.21 | $11.40 | 40,200 |
| 2016-02-10 | $10.37 | $11.58 | 29,100 |
| 2016-02-09 | $10.73 | $11.98 | 106,800 |
| 2016-02-08 | $10.89 | $12.17 | 42,900 |
| 2016-02-05 | $11.26 | $12.58 | 37,200 |
| 2016-02-04 | $11.55 | $12.90 | 31,200 |
| 2016-02-03 | $11.86 | $13.25 | 76,200 |
| 2016-02-02 | $11.98 | $13.38 | 58,800 |
| 2016-02-01 | $12.47 | $13.93 | 49,800 |
| 2016-01-29 | $11.89 | $13.28 | 325,200 |
| 2016-01-28 | $11.50 | $12.84 | 46,500 |
| 2016-01-27 | $11.59 | $12.95 | 24,300 |
| 2016-01-26 | $11.55 | $12.90 | 76,200 |
| 2016-01-25 | $11.43 | $12.77 | 99,600 |
| 2016-01-22 | $11.58 | $12.94 | 54,900 |
| 2016-01-21 | $11.17 | $12.47 | 73,500 |
| 2016-01-20 | $11.16 | $12.46 | 97,200 |
| 2016-01-19 | $11.60 | $12.96 | 59,700 |
| 2016-01-15 | $11.37 | $12.70 | 46,500 |
| 2016-01-14 | $11.95 | $13.34 | 40,800 |
| 2016-01-13 | $11.71 | $13.08 | 45,900 |
| 2016-01-12 | $11.98 | $13.38 | 281,400 |
| 2016-01-11 | $11.96 | $13.35 | 358,200 |
| 2016-01-08 | $11.98 | $13.38 | 33,600 |
| 2016-01-07 | $12.35 | $13.79 | 43,500 |
| 2016-01-06 | $12.40 | $13.85 | 46,500 |
| 2016-01-05 | $12.67 | $14.15 | 22,500 |
| 2016-01-04 | $12.73 | $14.22 | 56,100 |