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
- 2000-10-02 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 | $14.25 | $14.25 | 6,980 |
| 2016-12-29 | $14.55 | $14.55 | 8,280 |
| 2016-12-28 | $15.00 | $15.00 | 5,920 |
| 2016-12-27 | $15.15 | $15.15 | 1,533 |
| 2016-12-23 | $15.75 | $15.75 | 2,153 |
| 2016-12-22 | $15.45 | $15.45 | 1,800 |
| 2016-12-21 | $16.35 | $16.35 | 1,227 |
| 2016-12-20 | $16.05 | $16.05 | 2,127 |
| 2016-12-19 | $17.10 | $17.10 | 2,267 |
| 2016-12-16 | $17.10 | $17.10 | 473 |
| 2016-12-15 | $17.25 | $17.25 | 2,193 |
| 2016-12-14 | $17.10 | $17.10 | 1,100 |
| 2016-12-13 | $17.85 | $17.85 | 1,233 |
| 2016-12-12 | $17.55 | $17.55 | 987 |
| 2016-12-09 | $16.95 | $16.95 | 873 |
| 2016-12-08 | $16.95 | $16.95 | 1,180 |
| 2016-12-07 | $16.95 | $16.95 | 1,387 |
| 2016-12-06 | $17.40 | $17.40 | 1,407 |
| 2016-12-05 | $17.55 | $17.55 | 460 |
| 2016-12-02 | $18.00 | $18.00 | 120 |
| 2016-12-01 | $18.15 | $18.15 | 707 |
| 2016-11-30 | $18.00 | $18.00 | 2,887 |
| 2016-11-29 | $18.00 | $18.00 | 700 |
| 2016-11-28 | $17.85 | $17.85 | 373 |
| 2016-11-25 | $18.45 | $18.45 | 140 |
| 2016-11-23 | $17.85 | $17.85 | 1,173 |
| 2016-11-22 | $18.00 | $18.00 | 2,233 |
| 2016-11-21 | $17.10 | $17.10 | 1,253 |
| 2016-11-18 | $16.95 | $16.95 | 1,860 |
| 2016-11-17 | $17.70 | $17.70 | 3,840 |
| 2016-11-16 | $17.70 | $17.70 | 5,127 |
| 2016-11-15 | $18.15 | $18.15 | 2,053 |
| 2016-11-14 | $18.30 | $18.30 | 3,827 |
| 2016-11-11 | $18.60 | $18.60 | 9,453 |
| 2016-11-10 | $16.95 | $16.95 | 14,207 |
| 2016-11-09 | $13.80 | $13.80 | 1,820 |
| 2016-11-08 | $13.35 | $13.35 | 1,060 |
| 2016-11-07 | $13.50 | $13.50 | 1,627 |
| 2016-11-04 | $13.80 | $13.80 | 1,967 |
| 2016-11-03 | $13.50 | $13.50 | 1,440 |
| 2016-11-02 | $13.65 | $13.65 | 4,580 |
| 2016-11-01 | $15.00 | $15.00 | 1,907 |
| 2016-10-31 | $14.55 | $14.55 | 3,053 |
| 2016-10-28 | $15.15 | $15.15 | 3,413 |
| 2016-10-27 | $15.75 | $15.75 | 5,687 |
| 2016-10-26 | $16.50 | $16.50 | 1,560 |
| 2016-10-25 | $16.50 | $16.50 | 16,800 |
| 2016-10-24 | $16.65 | $16.65 | 7,760 |
| 2016-10-21 | $16.65 | $16.65 | 1,973 |
| 2016-10-20 | $15.60 | $15.60 | 11,413 |
| 2016-10-19 | $17.10 | $17.10 | 3,927 |
| 2016-10-18 | $17.25 | $17.25 | 1,353 |
| 2016-10-17 | $17.40 | $17.40 | 1,887 |
| 2016-10-14 | $16.50 | $16.50 | 4,307 |
| 2016-10-13 | $17.70 | $17.70 | 13,867 |
| 2016-10-12 | $17.25 | $17.25 | 1,647 |
| 2016-10-11 | $16.65 | $16.65 | 2,173 |
| 2016-10-10 | $17.25 | $17.25 | 13,293 |
| 2016-10-07 | $17.40 | $17.40 | 3,400 |
| 2016-10-06 | $17.85 | $17.85 | 1,707 |
| 2016-10-05 | $18.30 | $18.30 | 4,540 |
| 2016-10-04 | $18.60 | $18.60 | 993 |
| 2016-10-03 | $18.60 | $18.60 | 1,873 |
| 2016-09-30 | $19.50 | $19.50 | 1,827 |
| 2016-09-29 | $19.35 | $19.35 | 4,073 |
| 2016-09-28 | $19.95 | $19.95 | 4,627 |
| 2016-09-27 | $20.70 | $20.70 | 567 |
| 2016-09-26 | $20.40 | $20.40 | 740 |
| 2016-09-23 | $20.40 | $20.40 | 1,227 |
| 2016-09-22 | $19.80 | $19.80 | 1,440 |
| 2016-09-21 | $20.70 | $20.70 | 1,353 |
| 2016-09-20 | $20.85 | $20.85 | 1,313 |
| 2016-09-19 | $21.00 | $21.00 | 11,247 |
| 2016-09-16 | $18.75 | $18.75 | 5,533 |
| 2016-09-15 | $20.10 | $20.10 | 1,707 |
| 2016-09-14 | $20.25 | $20.25 | 2,413 |
| 2016-09-13 | $20.70 | $20.70 | 1,820 |
| 2016-09-12 | $20.85 | $20.85 | 2,107 |
| 2016-09-09 | $21.00 | $21.00 | 2,147 |
| 2016-09-08 | $20.55 | $20.55 | 800 |
| 2016-09-07 | $19.65 | $19.65 | 5,133 |
| 2016-09-06 | $20.85 | $20.85 | 1,560 |
| 2016-09-02 | $20.25 | $20.25 | 913 |
| 2016-09-01 | $20.55 | $20.55 | 2,400 |
| 2016-08-31 | $21.15 | $21.15 | 713 |
| 2016-08-30 | $20.70 | $20.70 | 1,453 |
| 2016-08-29 | $21.30 | $21.30 | 2,740 |
| 2016-08-26 | $19.95 | $19.95 | 333 |
| 2016-08-25 | $19.80 | $19.80 | 1,947 |
| 2016-08-24 | $18.90 | $18.90 | 493 |
| 2016-08-23 | $19.35 | $19.35 | 1,067 |
| 2016-08-22 | $19.05 | $19.05 | 487 |
| 2016-08-19 | $19.35 | $19.35 | 233 |
| 2016-08-18 | $19.20 | $19.20 | 253 |
| 2016-08-17 | $18.45 | $18.45 | 607 |
| 2016-08-16 | $18.30 | $18.30 | 2,600 |
| 2016-08-15 | $19.65 | $19.65 | 1,040 |
| 2016-08-12 | $20.40 | $20.40 | 520 |
| 2016-08-11 | $20.10 | $20.10 | 887 |
| 2016-08-10 | $19.50 | $19.50 | 1,453 |
| 2016-08-09 | $20.10 | $20.10 | 1,967 |
| 2016-08-08 | $20.85 | $20.85 | 620 |
| 2016-08-05 | $21.15 | $21.15 | 693 |
| 2016-08-04 | $20.55 | $20.55 | 1,207 |
| 2016-08-03 | $19.50 | $19.50 | 2,873 |
| 2016-08-02 | $19.20 | $19.20 | 3,167 |
| 2016-08-01 | $20.70 | $20.70 | 473 |
| 2016-07-29 | $20.55 | $20.55 | 4,147 |
| 2016-07-28 | $20.40 | $20.40 | 8,447 |
| 2016-07-27 | $19.65 | $19.65 | 13,700 |
| 2016-07-26 | $18.00 | $18.00 | 100 |
| 2016-07-25 | $17.70 | $17.70 | 1,153 |
| 2016-07-22 | $17.85 | $17.85 | 1,433 |
| 2016-07-21 | $17.70 | $17.70 | 740 |
| 2016-07-20 | $17.40 | $17.40 | 1,147 |
| 2016-07-19 | $16.95 | $16.95 | 3,473 |
| 2016-07-18 | $17.85 | $17.85 | 3,133 |
| 2016-07-15 | $18.45 | $18.45 | 2,540 |
| 2016-07-14 | $19.20 | $19.20 | 21,167 |
| 2016-07-13 | $17.25 | $17.25 | 2,000 |
| 2016-07-12 | $17.10 | $17.10 | 3,947 |
| 2016-07-11 | $16.05 | $16.05 | 2,513 |
| 2016-07-08 | $16.20 | $16.20 | 3,167 |
| 2016-07-07 | $16.05 | $16.05 | 6,833 |
| 2016-07-06 | $15.45 | $15.45 | 10,100 |
| 2016-07-05 | $15.90 | $15.90 | 7,067 |
| 2016-07-01 | $16.50 | $16.50 | 420 |
| 2016-06-30 | $16.65 | $16.65 | 1,933 |
| 2016-06-29 | $15.60 | $15.60 | 3,120 |
| 2016-06-28 | $15.60 | $15.60 | 1,660 |
| 2016-06-27 | $15.15 | $15.15 | 15,267 |
| 2016-06-24 | $18.00 | $18.00 | 2,207 |
| 2016-06-23 | $18.60 | $18.60 | 1,313 |
| 2016-06-22 | $18.75 | $18.75 | 8,253 |
| 2016-06-21 | $18.75 | $18.75 | 2,060 |
| 2016-06-20 | $18.60 | $18.60 | 233 |
| 2016-06-17 | $19.05 | $19.05 | 2,227 |
| 2016-06-16 | $18.60 | $18.60 | 547 |
| 2016-06-15 | $18.60 | $18.60 | 9,153 |
| 2016-06-14 | $18.45 | $18.45 | 2,947 |
| 2016-06-13 | $18.75 | $18.75 | 1,247 |
| 2016-06-10 | $19.05 | $19.05 | 2,033 |
| 2016-06-09 | $19.35 | $19.35 | 3,020 |
| 2016-06-08 | $18.75 | $18.75 | 4,187 |
| 2016-06-07 | $19.05 | $19.05 | 1,307 |
| 2016-06-06 | $19.50 | $19.50 | 3,173 |
| 2016-06-03 | $18.90 | $18.90 | 1,213 |
| 2016-06-02 | $18.45 | $18.45 | 1,193 |
| 2016-06-01 | $18.15 | $18.15 | 1,800 |
| 2016-05-31 | $18.45 | $18.45 | 467 |
| 2016-05-27 | $18.15 | $18.15 | 1,573 |
| 2016-05-26 | $19.50 | $19.50 | 1,707 |
| 2016-05-25 | $19.50 | $19.50 | 1,427 |
| 2016-05-24 | $17.25 | $17.25 | 1,360 |
| 2016-05-23 | $18.75 | $18.75 | 920 |
| 2016-05-20 | $18.45 | $18.45 | 673 |
| 2016-05-19 | $19.50 | $19.50 | 1,007 |
| 2016-05-18 | $19.50 | $19.50 | 1,847 |
| 2016-05-17 | $18.45 | $18.45 | 2,767 |
| 2016-05-16 | $17.10 | $17.10 | 4,473 |
| 2016-05-13 | $16.95 | $16.95 | 8,153 |
| 2016-05-12 | $16.65 | $16.65 | 1,120 |
| 2016-05-11 | $18.30 | $18.30 | 413 |
| 2016-05-10 | $18.00 | $18.00 | 433 |
| 2016-05-09 | $18.60 | $18.60 | 920 |
| 2016-05-06 | $18.00 | $18.00 | 1,133 |
| 2016-05-05 | $18.15 | $18.15 | 1,773 |
| 2016-05-04 | $18.90 | $18.90 | 200 |
| 2016-05-03 | $19.20 | $19.20 | 1,867 |
| 2016-05-02 | $19.50 | $19.50 | 453 |
| 2016-04-29 | $20.85 | $20.85 | 1,060 |
| 2016-04-28 | $19.65 | $19.65 | 1,080 |
| 2016-04-27 | $20.25 | $20.25 | 1,313 |
| 2016-04-26 | $20.55 | $20.55 | 2,580 |
| 2016-04-25 | $21.45 | $21.45 | 493 |
| 2016-04-22 | $20.40 | $20.40 | 680 |
| 2016-04-21 | $21.15 | $21.15 | 1,320 |
| 2016-04-20 | $21.45 | $21.45 | 2,433 |
| 2016-04-19 | $21.75 | $21.75 | 800 |
| 2016-04-18 | $21.75 | $21.75 | 460 |
| 2016-04-15 | $21.75 | $21.75 | 1,407 |
| 2016-04-14 | $21.30 | $21.30 | 493 |
| 2016-04-13 | $22.65 | $22.65 | 3,960 |
| 2016-04-12 | $22.20 | $22.20 | 2,513 |
| 2016-04-11 | $22.65 | $22.65 | 4,367 |
| 2016-04-08 | $19.80 | $19.80 | 8,140 |
| 2016-04-07 | $19.35 | $19.35 | 1,413 |
| 2016-04-06 | $19.95 | $19.95 | 6,247 |
| 2016-04-05 | $20.70 | $20.70 | 2,847 |
| 2016-04-04 | $22.05 | $22.05 | 513 |
| 2016-04-01 | $22.35 | $22.35 | 527 |
| 2016-03-31 | $22.05 | $22.05 | 2,547 |
| 2016-03-30 | $22.95 | $22.95 | 993 |
| 2016-03-29 | $22.20 | $22.20 | 2,467 |
| 2016-03-28 | $22.95 | $22.95 | 2,600 |
| 2016-03-24 | $21.75 | $21.75 | 5,313 |
| 2016-03-23 | $23.25 | $23.25 | 3,420 |
| 2016-03-22 | $24.75 | $24.75 | 6,880 |
| 2016-03-21 | $25.05 | $25.05 | 24,227 |
| 2016-03-18 | $23.55 | $23.55 | 787 |
| 2016-03-17 | $23.55 | $23.55 | 1,027 |
| 2016-03-16 | $23.10 | $23.10 | 413 |
| 2016-03-15 | $22.20 | $22.20 | 1,073 |
| 2016-03-14 | $23.40 | $23.40 | 440 |
| 2016-03-11 | $22.50 | $22.50 | 773 |
| 2016-03-10 | $22.95 | $22.95 | 1,060 |
| 2016-03-09 | $24.00 | $24.00 | 4,067 |
| 2016-03-08 | $22.50 | $22.50 | 1,460 |
| 2016-03-07 | $23.40 | $23.40 | 1,127 |
| 2016-03-04 | $23.25 | $23.25 | 1,767 |
| 2016-03-03 | $24.75 | $24.75 | 1,333 |
| 2016-03-02 | $22.20 | $22.20 | 4,547 |
| 2016-03-01 | $22.65 | $22.65 | 960 |
| 2016-02-29 | $24.30 | $24.30 | 1,173 |
| 2016-02-26 | $24.00 | $24.00 | 5,727 |
| 2016-02-25 | $20.55 | $20.55 | 1,907 |
| 2016-02-24 | $19.65 | $19.65 | 5,940 |
| 2016-02-23 | $21.15 | $21.15 | 647 |
| 2016-02-22 | $21.30 | $21.30 | 14,147 |
| 2016-02-19 | $21.00 | $21.00 | 580 |
| 2016-02-18 | $20.25 | $20.25 | 933 |
| 2016-02-17 | $20.70 | $20.70 | 34,013 |
| 2016-02-16 | $18.45 | $18.45 | 1,167 |
| 2016-02-12 | $18.75 | $18.75 | 1,373 |
| 2016-02-11 | $17.55 | $17.55 | 2,367 |
| 2016-02-10 | $17.70 | $17.70 | 460 |
| 2016-02-09 | $17.25 | $17.25 | 1,513 |
| 2016-02-08 | $18.60 | $18.60 | 3,040 |
| 2016-02-05 | $20.55 | $20.55 | 1,313 |
| 2016-02-04 | $21.00 | $21.00 | 1,213 |
| 2016-02-03 | $23.25 | $23.25 | 273 |
| 2016-02-02 | $23.25 | $23.25 | 1,580 |
| 2016-02-01 | $23.70 | $23.70 | 120 |
| 2016-01-29 | $22.95 | $22.95 | 1,260 |
| 2016-01-28 | $24.60 | $24.60 | 387 |
| 2016-01-27 | $23.85 | $23.85 | 627 |
| 2016-01-26 | $23.70 | $23.70 | 273 |
| 2016-01-25 | $23.10 | $23.10 | 467 |
| 2016-01-22 | $23.10 | $23.10 | 193 |
| 2016-01-21 | $22.95 | $22.95 | 1,840 |
| 2016-01-20 | $22.95 | $22.95 | 4,193 |
| 2016-01-19 | $22.05 | $22.05 | 5,180 |
| 2016-01-15 | $23.10 | $23.10 | 3,407 |
| 2016-01-14 | $24.45 | $24.45 | 1,507 |
| 2016-01-13 | $24.75 | $24.75 | 613 |
| 2016-01-12 | $24.90 | $24.90 | 573 |
| 2016-01-11 | $25.50 | $25.50 | 1,107 |
| 2016-01-08 | $26.70 | $26.70 | 847 |
| 2016-01-07 | $26.55 | $26.55 | 1,820 |
| 2016-01-06 | $26.70 | $26.70 | 693 |
| 2016-01-05 | $26.85 | $26.85 | 880 |
| 2016-01-04 | $26.70 | $26.70 | 407 |