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
- 2009-07-30 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 | $17.85 | $20.36 | 2,000 |
| 2016-12-29 | $17.90 | $20.42 | 347,900 |
| 2016-12-28 | $18.38 | $20.96 | 50,400 |
| 2016-12-27 | $17.53 | $20.00 | 100 |
| 2016-12-23 | $17.48 | $19.94 | 3,200 |
| 2016-12-22 | $17.83 | $20.34 | 156,800 |
| 2016-12-21 | $18.11 | $20.66 | 824,700 |
| 2016-12-20 | $17.89 | $20.41 | 146,000 |
| 2016-12-19 | $17.89 | $20.41 | 266,200 |
| 2016-12-16 | $18.11 | $20.66 | 113,100 |
| 2016-12-15 | $19.35 | $22.07 | 174,400 |
| 2016-12-14 | $19.35 | $22.07 | 142,100 |
| 2016-12-13 | $19.37 | $22.09 | 395,300 |
| 2016-12-12 | $19.80 | $22.58 | 100,300 |
| 2016-12-09 | $19.04 | $21.72 | 800 |
| 2016-12-08 | $19.52 | $22.27 | 30,700 |
| 2016-12-07 | $19.44 | $22.17 | 200,300 |
| 2016-12-06 | $18.61 | $21.23 | 220,800 |
| 2016-12-05 | $18.60 | $21.22 | 200,000 |
| 2016-12-02 | $18.60 | $21.22 | 500 |
| 2016-12-01 | $18.31 | $20.88 | 40,000 |
| 2016-11-30 | $18.31 | $20.88 | 412,400 |
| 2016-11-29 | $19.36 | $22.08 | 0 |
| 2016-11-28 | $19.36 | $22.08 | 750,100 |
| 2016-11-25 | $19.36 | $22.08 | 241,300 |
| 2016-11-23 | $19.26 | $21.97 | 50,100 |
| 2016-11-22 | $19.11 | $21.80 | 360,900 |
| 2016-11-21 | $18.01 | $20.54 | 168,200 |
| 2016-11-18 | $17.93 | $20.45 | 36,500 |
| 2016-11-17 | $18.05 | $20.59 | 20,400 |
| 2016-11-16 | $17.71 | $20.20 | 70,300 |
| 2016-11-15 | $17.94 | $20.46 | 320,800 |
| 2016-11-14 | $19.27 | $21.98 | 100,000 |
| 2016-11-11 | $19.27 | $21.98 | 506,700 |
| 2016-11-10 | $19.27 | $21.98 | 1,729,800 |
| 2016-11-09 | $18.55 | $21.16 | 1,263,300 |
| 2016-11-08 | $18.31 | $20.88 | 817,800 |
| 2016-11-07 | $17.55 | $20.02 | 6,700 |
| 2016-11-04 | $16.76 | $19.12 | 21,800 |
| 2016-11-03 | $16.99 | $19.38 | 100,400 |
| 2016-11-02 | $17.55 | $20.02 | 70,000 |
| 2016-11-01 | $17.55 | $20.02 | 100,000 |
| 2016-10-31 | $17.55 | $20.02 | 80,200 |
| 2016-10-28 | $17.41 | $19.86 | 0 |
| 2016-10-27 | $17.41 | $19.86 | 370,000 |
| 2016-10-26 | $17.57 | $20.04 | 628,000 |
| 2016-10-25 | $17.32 | $19.76 | 175,200 |
| 2016-10-24 | $17.34 | $19.78 | 600 |
| 2016-10-21 | $17.40 | $19.85 | 173,600 |
| 2016-10-20 | $16.97 | $19.36 | 200,000 |
| 2016-10-19 | $16.97 | $19.36 | 300 |
| 2016-10-18 | $16.95 | $19.33 | 423,000 |
| 2016-10-17 | $16.95 | $19.33 | 215,600 |
| 2016-10-14 | $16.91 | $19.29 | 600 |
| 2016-10-13 | $16.75 | $19.11 | 80,000 |
| 2016-10-12 | $17.45 | $19.90 | 0 |
| 2016-10-11 | $17.45 | $19.90 | 28,100 |
| 2016-10-10 | $17.96 | $20.49 | 173,800 |
| 2016-10-07 | $17.43 | $19.88 | 53,700 |
| 2016-10-06 | $17.43 | $19.88 | 0 |
| 2016-10-05 | $17.43 | $19.88 | 0 |
| 2016-10-04 | $17.43 | $19.88 | 40,100 |
| 2016-10-03 | $17.36 | $19.80 | 30,000 |
| 2016-09-30 | $17.36 | $19.80 | 751,600 |
| 2016-09-29 | $16.85 | $19.22 | 156,500 |
| 2016-09-28 | $16.31 | $18.60 | 60,000 |
| 2016-09-27 | $16.31 | $18.60 | 377,400 |
| 2016-09-26 | $16.34 | $18.64 | 45,000 |
| 2016-09-23 | $16.34 | $18.64 | 307,400 |
| 2016-09-22 | $16.23 | $18.51 | 134,000 |
| 2016-09-21 | $15.62 | $17.82 | 153,000 |
| 2016-09-20 | $15.28 | $17.43 | 0 |
| 2016-09-19 | $15.28 | $17.43 | 66,700 |
| 2016-09-16 | $15.00 | $17.11 | 10,300 |
| 2016-09-15 | $14.76 | $16.84 | 100 |
| 2016-09-14 | $14.89 | $16.98 | 0 |
| 2016-09-13 | $14.89 | $16.98 | 222,200 |
| 2016-09-12 | $14.54 | $16.58 | 51,100 |
| 2016-09-09 | $15.33 | $17.49 | 80,000 |
| 2016-09-08 | $15.33 | $17.49 | 0 |
| 2016-09-07 | $15.33 | $17.49 | 0 |
| 2016-09-06 | $15.33 | $17.49 | 0 |
| 2016-09-02 | $15.33 | $17.49 | 687,000 |
| 2016-09-01 | $14.99 | $17.10 | 341,800 |
| 2016-08-31 | $15.00 | $16.88 | 700 |
| 2016-08-30 | $15.88 | $17.87 | 0 |
| 2016-08-29 | $15.88 | $17.87 | 0 |
| 2016-08-26 | $15.88 | $17.87 | 75,000 |
| 2016-08-25 | $15.88 | $17.87 | 300 |
| 2016-08-24 | $16.50 | $18.57 | 0 |
| 2016-08-23 | $16.50 | $18.57 | 95,300 |
| 2016-08-22 | $15.57 | $17.52 | 311,200 |
| 2016-08-19 | $15.93 | $17.93 | 237,600 |
| 2016-08-18 | $16.43 | $18.49 | 1,000 |
| 2016-08-17 | $15.68 | $17.65 | 0 |
| 2016-08-16 | $15.68 | $17.65 | 10,900 |
| 2016-08-15 | $15.33 | $17.25 | 10,200 |
| 2016-08-12 | $15.33 | $17.25 | 490,200 |
| 2016-08-11 | $15.42 | $17.36 | 490,100 |
| 2016-08-10 | $15.63 | $17.59 | 20,000 |
| 2016-08-09 | $15.63 | $17.59 | 83,700 |
| 2016-08-08 | $15.73 | $17.70 | 127,100 |
| 2016-08-05 | $15.15 | $17.05 | 596,400 |
| 2016-08-04 | $15.17 | $17.07 | 810,000 |
| 2016-08-03 | $14.83 | $16.69 | 170,000 |
| 2016-08-02 | $14.93 | $16.80 | 26,000 |
| 2016-08-01 | $14.93 | $16.80 | 80,000 |
| 2016-07-29 | $14.57 | $16.40 | 387,800 |
| 2016-07-28 | $14.65 | $16.49 | 5,000 |
| 2016-07-27 | $14.73 | $16.58 | 342,600 |
| 2016-07-26 | $14.12 | $15.89 | 125,000 |
| 2016-07-25 | $14.12 | $15.89 | 308,900 |
| 2016-07-22 | $14.26 | $16.05 | 350,000 |
| 2016-07-21 | $14.44 | $16.25 | 220,200 |
| 2016-07-20 | $14.08 | $15.85 | 700,100 |
| 2016-07-19 | $14.13 | $15.90 | 657,000 |
| 2016-07-18 | $15.27 | $17.19 | 0 |
| 2016-07-15 | $15.27 | $17.19 | 175,000 |
| 2016-07-14 | $15.38 | $17.31 | 200 |
| 2016-07-13 | $15.28 | $17.20 | 44,000 |
| 2016-07-12 | $15.18 | $17.09 | 45,200 |
| 2016-07-11 | $14.47 | $16.29 | 140,000 |
| 2016-07-08 | $14.47 | $16.29 | 639,000 |
| 2016-07-07 | $13.74 | $15.46 | 741,000 |
| 2016-07-06 | $13.80 | $15.53 | 110,000 |
| 2016-07-05 | $13.87 | $15.61 | 861,700 |
| 2016-07-01 | $14.02 | $15.78 | 300,900 |
| 2016-06-30 | $14.20 | $15.98 | 563,000 |
| 2016-06-29 | $13.93 | $15.68 | 161,000 |
| 2016-06-28 | $13.63 | $15.34 | 505,000 |
| 2016-06-27 | $13.08 | $14.72 | 342,200 |
| 2016-06-24 | $13.63 | $15.34 | 3,356,200 |
| 2016-06-23 | $14.70 | $16.54 | 563,600 |
| 2016-06-22 | $14.02 | $15.78 | 654,200 |
| 2016-06-21 | $14.14 | $15.91 | 485,200 |
| 2016-06-20 | $14.27 | $16.06 | 825,500 |
| 2016-06-17 | $13.78 | $15.51 | 78,600 |
| 2016-06-16 | $13.38 | $15.06 | 0 |
| 2016-06-15 | $13.38 | $15.06 | 150,300 |
| 2016-06-14 | $13.07 | $14.71 | 595,600 |
| 2016-06-13 | $13.54 | $15.24 | 100 |
| 2016-06-10 | $13.29 | $14.96 | 396,400 |
| 2016-06-09 | $14.02 | $15.78 | 550,000 |
| 2016-06-08 | $14.85 | $16.71 | 80,200 |
| 2016-06-07 | $14.40 | $16.21 | 332,600 |
| 2016-06-06 | $14.52 | $16.34 | 390,400 |
| 2016-06-03 | $13.88 | $15.62 | 70,500 |
| 2016-06-02 | $13.16 | $14.81 | 0 |
| 2016-06-01 | $13.16 | $14.81 | 137,100 |
| 2016-05-31 | $13.56 | $15.26 | 496,000 |
| 2016-05-27 | $13.81 | $15.54 | 60,800 |
| 2016-05-26 | $14.02 | $15.78 | 806,400 |
| 2016-05-25 | $13.55 | $15.25 | 731,000 |
| 2016-05-24 | $13.55 | $15.25 | 503,100 |
| 2016-05-23 | $13.20 | $14.86 | 185,400 |
| 2016-05-20 | $13.44 | $15.13 | 100 |
| 2016-05-19 | $13.64 | $15.35 | 150,100 |
| 2016-05-18 | $13.66 | $15.37 | 239,200 |
| 2016-05-17 | $14.25 | $16.04 | 185,900 |
| 2016-05-16 | $13.35 | $15.03 | 0 |
| 2016-05-13 | $13.35 | $15.03 | 120,000 |
| 2016-05-12 | $13.79 | $15.52 | 220,100 |
| 2016-05-11 | $13.79 | $15.52 | 277,100 |
| 2016-05-10 | $13.60 | $15.31 | 221,000 |
| 2016-05-09 | $13.16 | $14.81 | 614,100 |
| 2016-05-06 | $14.15 | $15.93 | 110,400 |
| 2016-05-05 | $13.89 | $15.63 | 295,500 |
| 2016-05-04 | $13.93 | $15.68 | 100 |
| 2016-05-03 | $14.72 | $16.57 | 392,900 |
| 2016-05-02 | $15.86 | $17.85 | 0 |
| 2016-04-29 | $15.86 | $17.85 | 0 |
| 2016-04-28 | $15.86 | $17.85 | 423,200 |
| 2016-04-27 | $15.33 | $17.25 | 1,272,400 |
| 2016-04-26 | $15.24 | $17.15 | 150,100 |
| 2016-04-25 | $15.24 | $17.15 | 50,300 |
| 2016-04-22 | $16.07 | $18.09 | 640,000 |
| 2016-04-21 | $15.89 | $17.88 | 115,800 |
| 2016-04-20 | $16.52 | $18.59 | 306,700 |
| 2016-04-19 | $15.28 | $17.20 | 307,000 |
| 2016-04-18 | $14.75 | $16.60 | 430,000 |
| 2016-04-15 | $14.30 | $16.09 | 25,300 |
| 2016-04-14 | $14.20 | $15.98 | 416,300 |
| 2016-04-13 | $14.33 | $16.13 | 421,300 |
| 2016-04-12 | $13.25 | $14.91 | 540,000 |
| 2016-04-11 | $12.88 | $14.50 | 588,100 |
| 2016-04-08 | $12.41 | $13.97 | 860,000 |
| 2016-04-07 | $12.03 | $13.54 | 227,300 |
| 2016-04-06 | $11.82 | $13.30 | 531,200 |
| 2016-04-05 | $12.08 | $13.60 | 396,600 |
| 2016-04-04 | $12.41 | $13.97 | 265,100 |
| 2016-04-01 | $12.82 | $14.43 | 275,000 |
| 2016-03-31 | $13.12 | $14.77 | 140,000 |
| 2016-03-30 | $13.21 | $14.87 | 1,065,200 |
| 2016-03-29 | $12.39 | $13.94 | 428,500 |
| 2016-03-28 | $12.94 | $14.56 | 700 |
| 2016-03-24 | $12.54 | $14.11 | 90,200 |
| 2016-03-23 | $12.81 | $14.42 | 268,700 |
| 2016-03-22 | $13.17 | $14.82 | 203,300 |
| 2016-03-21 | $13.51 | $15.21 | 297,700 |
| 2016-03-18 | $13.48 | $15.17 | 139,600 |
| 2016-03-17 | $13.59 | $15.30 | 420,000 |
| 2016-03-16 | $12.91 | $14.53 | 669,100 |
| 2016-03-15 | $12.67 | $14.26 | 1,025,100 |
| 2016-03-14 | $13.45 | $15.14 | 2,026,200 |
| 2016-03-11 | $13.57 | $15.27 | 1,029,700 |
| 2016-03-10 | $13.16 | $14.81 | 1,838,500 |
| 2016-03-09 | $13.22 | $14.62 | 2,700 |
| 2016-03-08 | $13.40 | $14.82 | 4,300 |
| 2016-03-07 | $14.65 | $16.20 | 400 |
| 2016-03-04 | $14.20 | $15.71 | 121,500 |
| 2016-03-03 | $12.82 | $14.18 | 308,100 |
| 2016-03-02 | $12.33 | $13.64 | 530,100 |
| 2016-03-01 | $11.70 | $12.94 | 466,000 |
| 2016-02-29 | $11.44 | $12.65 | 700 |
| 2016-02-26 | $11.20 | $12.39 | 815,400 |
| 2016-02-25 | $11.21 | $12.40 | 1,025,400 |
| 2016-02-24 | $11.09 | $12.27 | 859,000 |
| 2016-02-23 | $12.02 | $13.29 | 1,640,200 |
| 2016-02-22 | $12.54 | $13.87 | 800 |
| 2016-02-19 | $11.65 | $12.88 | 70,400 |
| 2016-02-18 | $11.99 | $13.26 | 38,400 |
| 2016-02-17 | $12.12 | $13.40 | 1,353,100 |
| 2016-02-16 | $11.40 | $12.61 | 1,238,900 |
| 2016-02-12 | $11.34 | $12.54 | 194,200 |
| 2016-02-11 | $10.41 | $11.51 | 1,903,800 |
| 2016-02-10 | $10.86 | $12.01 | 1,653,200 |
| 2016-02-09 | $10.92 | $12.08 | 1,213,400 |
| 2016-02-08 | $11.21 | $12.40 | 263,400 |
| 2016-02-05 | $11.40 | $12.61 | 860,400 |
| 2016-02-04 | $11.57 | $12.80 | 41,400 |
| 2016-02-03 | $10.60 | $11.72 | 295,500 |
| 2016-02-02 | $10.15 | $11.23 | 169,700 |
| 2016-02-01 | $10.83 | $11.98 | 375,000 |
| 2016-01-29 | $10.89 | $12.04 | 484,100 |
| 2016-01-28 | $10.90 | $12.06 | 152,500 |
| 2016-01-27 | $10.83 | $11.98 | 460,400 |
| 2016-01-26 | $10.90 | $12.06 | 201,700 |
| 2016-01-25 | $10.64 | $11.77 | 160,000 |
| 2016-01-22 | $10.73 | $11.87 | 437,000 |
| 2016-01-21 | $10.52 | $11.64 | 967,000 |
| 2016-01-20 | $9.71 | $10.74 | 789,600 |
| 2016-01-19 | $10.05 | $11.12 | 393,700 |
| 2016-01-15 | $10.04 | $11.10 | 618,000 |
| 2016-01-14 | $10.94 | $12.10 | 120,400 |
| 2016-01-13 | $10.21 | $11.29 | 459,500 |
| 2016-01-12 | $10.33 | $11.42 | 767,600 |
| 2016-01-11 | $10.56 | $11.68 | 1,234,700 |
| 2016-01-08 | $11.01 | $12.18 | 2,852,700 |
| 2016-01-07 | $11.32 | $12.52 | 100 |
| 2016-01-06 | $11.86 | $13.12 | 968,000 |
| 2016-01-05 | $12.59 | $13.92 | 549,200 |
| 2016-01-04 | $12.65 | $13.99 | 2,242,000 |