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
- 2016-02-19 to 2026-08-28
- 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 | $15.48 | $15.48 | 181 |
| 2016-12-29 | $15.60 | $15.60 | 183 |
| 2016-12-28 | $15.60 | $15.60 | 31 |
| 2016-12-27 | $15.60 | $15.60 | 685 |
| 2016-12-23 | $15.78 | $15.78 | 18 |
| 2016-12-22 | $15.00 | $15.00 | 677 |
| 2016-12-21 | $16.20 | $16.20 | 516 |
| 2016-12-20 | $14.16 | $14.16 | 402 |
| 2016-12-19 | $15.06 | $15.06 | 41 |
| 2016-12-16 | $15.06 | $15.06 | 0 |
| 2016-12-15 | $15.06 | $15.06 | 200 |
| 2016-12-14 | $15.60 | $15.60 | 490 |
| 2016-12-13 | $15.60 | $15.60 | 378 |
| 2016-12-12 | $15.84 | $15.84 | 636 |
| 2016-12-09 | $14.58 | $14.58 | 16 |
| 2016-12-08 | $14.58 | $14.58 | 625 |
| 2016-12-07 | $15.00 | $15.00 | 0 |
| 2016-12-06 | $15.00 | $15.00 | 642 |
| 2016-12-05 | $15.00 | $15.00 | 50 |
| 2016-12-02 | $15.06 | $15.06 | 58 |
| 2016-12-01 | $14.40 | $14.40 | 170 |
| 2016-11-30 | $16.02 | $16.02 | 1,203 |
| 2016-11-29 | $16.26 | $16.26 | 83 |
| 2016-11-28 | $15.00 | $15.00 | 0 |
| 2016-11-25 | $15.00 | $15.00 | 0 |
| 2016-11-23 | $15.00 | $15.00 | 356 |
| 2016-11-22 | $15.60 | $15.60 | 266 |
| 2016-11-21 | $16.32 | $16.32 | 399 |
| 2016-11-18 | $16.32 | $16.32 | 166 |
| 2016-11-17 | $15.00 | $15.00 | 83 |
| 2016-11-16 | $16.14 | $16.14 | 280 |
| 2016-11-15 | $17.34 | $17.34 | 833 |
| 2016-11-14 | $15.30 | $15.30 | 1,822 |
| 2016-11-11 | $14.64 | $14.64 | 968 |
| 2016-11-10 | $17.34 | $17.34 | 736 |
| 2016-11-09 | $16.80 | $16.80 | 51 |
| 2016-11-08 | $16.80 | $16.80 | 1,210 |
| 2016-11-07 | $16.08 | $16.08 | 183 |
| 2016-11-04 | $16.08 | $16.08 | 221 |
| 2016-11-03 | $16.80 | $16.80 | 116 |
| 2016-11-02 | $16.80 | $16.80 | 858 |
| 2016-11-01 | $16.80 | $16.80 | 180 |
| 2016-10-31 | $16.74 | $16.74 | 466 |
| 2016-10-28 | $16.66 | $16.66 | 153 |
| 2016-10-27 | $16.20 | $16.20 | 353 |
| 2016-10-26 | $17.47 | $17.47 | 190 |
| 2016-10-25 | $16.68 | $16.68 | 426 |
| 2016-10-24 | $16.74 | $16.74 | 442 |
| 2016-10-21 | $17.82 | $17.82 | 1,037 |
| 2016-10-20 | $16.92 | $16.92 | 422 |
| 2016-10-19 | $17.34 | $17.34 | 1,793 |
| 2016-10-18 | $16.80 | $16.80 | 3,540 |
| 2016-10-17 | $16.38 | $16.38 | 2,272 |
| 2016-10-14 | $16.08 | $16.08 | 2,117 |
| 2016-10-13 | $12.00 | $12.00 | 100 |
| 2016-10-12 | $12.60 | $12.60 | 725 |
| 2016-10-11 | $13.38 | $13.38 | 650 |
| 2016-10-10 | $12.90 | $12.90 | 433 |
| 2016-10-07 | $14.10 | $14.10 | 200 |
| 2016-10-06 | $12.30 | $12.30 | 125 |
| 2016-10-05 | $12.30 | $12.30 | 258 |
| 2016-10-04 | $13.20 | $13.20 | 208 |
| 2016-10-03 | $13.44 | $13.44 | 0 |
| 2016-09-30 | $13.44 | $13.44 | 33 |
| 2016-09-29 | $13.44 | $13.44 | 628 |
| 2016-09-28 | $12.00 | $12.00 | 454 |
| 2016-09-27 | $13.20 | $13.20 | 3,795 |
| 2016-09-26 | $13.38 | $13.38 | 1,047 |
| 2016-09-23 | $13.50 | $13.50 | 321 |
| 2016-09-22 | $15.24 | $15.24 | 0 |
| 2016-09-21 | $15.24 | $15.24 | 23 |
| 2016-09-20 | $15.24 | $15.24 | 275 |
| 2016-09-19 | $14.94 | $14.94 | 63 |
| 2016-09-16 | $15.60 | $15.60 | 16 |
| 2016-09-15 | $15.60 | $15.60 | 33 |
| 2016-09-14 | $15.90 | $15.90 | 0 |
| 2016-09-13 | $15.90 | $15.90 | 50 |
| 2016-09-12 | $15.30 | $15.30 | 300 |
| 2016-09-09 | $16.20 | $16.20 | 0 |
| 2016-09-08 | $16.20 | $16.20 | 0 |
| 2016-09-07 | $16.20 | $16.20 | 125 |
| 2016-09-06 | $16.05 | $16.05 | 76 |
| 2016-09-02 | $16.20 | $16.20 | 1,337 |
| 2016-09-01 | $16.32 | $16.32 | 516 |
| 2016-08-31 | $15.90 | $15.90 | 1,476 |
| 2016-08-30 | $16.35 | $16.35 | 790 |
| 2016-08-29 | $15.54 | $15.54 | 316 |
| 2016-08-26 | $17.10 | $17.10 | 280 |
| 2016-08-25 | $17.10 | $17.10 | 216 |
| 2016-08-24 | $16.38 | $16.38 | 339 |
| 2016-08-23 | $16.56 | $16.56 | 537 |
| 2016-08-22 | $17.10 | $17.10 | 1,443 |
| 2016-08-19 | $17.10 | $17.10 | 1,764 |
| 2016-08-18 | $17.04 | $17.04 | 185 |
| 2016-08-17 | $17.40 | $17.40 | 379 |
| 2016-08-16 | $17.40 | $17.40 | 1,210 |
| 2016-08-15 | $17.10 | $17.10 | 1,246 |
| 2016-08-12 | $16.20 | $16.20 | 384 |
| 2016-08-11 | $16.50 | $16.50 | 3,729 |
| 2016-08-10 | $18.00 | $18.00 | 266 |
| 2016-08-09 | $18.00 | $18.00 | 1,481 |
| 2016-08-08 | $18.00 | $18.00 | 943 |
| 2016-08-05 | $18.00 | $18.00 | 1,200 |
| 2016-08-04 | $18.00 | $18.00 | 1,502 |
| 2016-08-03 | $18.00 | $18.00 | 1,850 |
| 2016-08-02 | $18.00 | $18.00 | 1,485 |
| 2016-08-01 | $18.42 | $18.42 | 2,494 |
| 2016-07-29 | $13.56 | $13.56 | 797 |
| 2016-07-28 | $18.30 | $18.30 | 2,068 |
| 2016-07-27 | $18.00 | $18.00 | 4,097 |
| 2016-07-26 | $16.50 | $16.50 | 186 |
| 2016-07-25 | $15.00 | $15.00 | 1,040 |
| 2016-07-22 | $18.00 | $18.00 | 83 |
| 2016-07-21 | $17.94 | $17.94 | 101 |
| 2016-07-20 | $18.00 | $18.00 | 2,482 |
| 2016-07-19 | $15.90 | $15.90 | 284 |
| 2016-07-18 | $14.94 | $14.94 | 2,815 |
| 2016-07-15 | $13.50 | $13.50 | 254 |
| 2016-07-14 | $13.50 | $13.50 | 444 |
| 2016-07-13 | $13.44 | $13.44 | 771 |
| 2016-07-12 | $13.20 | $13.20 | 100 |
| 2016-07-11 | $13.20 | $13.20 | 143 |
| 2016-07-08 | $13.20 | $13.20 | 175 |
| 2016-07-07 | $12.90 | $12.90 | 16 |
| 2016-07-06 | $13.20 | $13.20 | 90 |
| 2016-07-05 | $12.90 | $12.90 | 0 |
| 2016-07-01 | $12.90 | $12.90 | 1,583 |
| 2016-06-30 | $12.90 | $12.90 | 266 |
| 2016-06-29 | $12.90 | $12.90 | 250 |
| 2016-06-28 | $12.90 | $12.90 | 416 |
| 2016-06-27 | $12.84 | $12.84 | 137 |
| 2016-06-24 | $12.90 | $12.90 | 91 |
| 2016-06-23 | $12.37 | $12.37 | 35 |
| 2016-06-22 | $12.72 | $12.72 | 87 |
| 2016-06-21 | $12.72 | $12.72 | 180 |
| 2016-06-20 | $12.78 | $12.78 | 937 |
| 2016-06-17 | $12.00 | $12.00 | 0 |
| 2016-06-16 | $12.00 | $12.00 | 0 |
| 2016-06-15 | $12.00 | $12.00 | 2,367 |
| 2016-06-14 | $8.94 | $8.94 | 1,183 |
| 2016-06-13 | $4.56 | $4.56 | 756 |
| 2016-06-10 | $12.00 | $12.00 | 348 |
| 2016-06-09 | $15.00 | $15.00 | 339 |
| 2016-06-08 | $15.00 | $15.00 | 439 |
| 2016-06-07 | $14.40 | $14.40 | 2,341 |
| 2016-06-06 | $11.34 | $11.34 | 16 |
| 2016-06-03 | $8.40 | $8.40 | 394 |
| 2016-06-02 | $11.10 | $11.10 | 340 |
| 2016-06-01 | $11.94 | $11.94 | 33 |
| 2016-05-31 | $12.00 | $12.00 | 0 |
| 2016-05-27 | $12.00 | $12.00 | 0 |
| 2016-05-26 | $12.00 | $12.00 | 93 |
| 2016-05-25 | $11.94 | $11.94 | 56 |
| 2016-05-24 | $11.10 | $11.10 | 1,673 |
| 2016-05-23 | $13.80 | $13.80 | 0 |
| 2016-05-20 | $13.80 | $13.80 | 0 |
| 2016-05-19 | $13.80 | $13.80 | 113 |
| 2016-05-18 | $13.07 | $13.07 | 66 |
| 2016-05-17 | $13.14 | $13.14 | 200 |
| 2016-05-16 | $13.01 | $13.01 | 166 |
| 2016-05-13 | $13.50 | $13.50 | 57 |
| 2016-05-12 | $13.20 | $13.20 | 166 |
| 2016-05-11 | $12.23 | $12.23 | 317 |
| 2016-05-10 | $15.00 | $15.00 | 2,346 |
| 2016-05-09 | $16.50 | $16.50 | 0 |
| 2016-05-06 | $16.50 | $16.50 | 133 |
| 2016-05-05 | $16.50 | $16.50 | 0 |
| 2016-05-04 | $16.50 | $16.50 | 189 |
| 2016-05-03 | $16.38 | $16.38 | 858 |
| 2016-05-02 | $16.20 | $16.20 | 41 |
| 2016-04-29 | $16.33 | $16.33 | 1,302 |
| 2016-04-28 | $15.00 | $15.00 | 2,659 |
| 2016-04-27 | $12.90 | $12.90 | 2,172 |
| 2016-04-26 | $12.00 | $12.00 | 375 |
| 2016-04-25 | $11.94 | $11.94 | 333 |
| 2016-04-22 | $11.70 | $11.70 | 1,280 |
| 2016-04-21 | $11.34 | $11.34 | 660 |
| 2016-04-20 | $10.80 | $10.80 | 1,066 |
| 2016-04-19 | $11.10 | $11.10 | 265 |
| 2016-04-18 | $10.69 | $10.69 | 1,416 |
| 2016-04-15 | $12.36 | $12.36 | 581 |
| 2016-04-14 | $13.20 | $13.20 | 933 |
| 2016-04-13 | $12.18 | $12.18 | 83 |
| 2016-04-12 | $12.66 | $12.66 | 786 |
| 2016-04-11 | $15.60 | $15.60 | 216 |
| 2016-04-08 | $14.40 | $14.40 | 166 |
| 2016-04-07 | $11.93 | $11.93 | 916 |
| 2016-04-06 | $13.86 | $13.86 | 353 |
| 2016-04-05 | $13.66 | $13.66 | 860 |
| 2016-04-04 | $16.02 | $16.02 | 110 |
| 2016-04-01 | $14.88 | $14.88 | 0 |
| 2016-03-31 | $14.88 | $14.88 | 116 |
| 2016-03-30 | $14.88 | $14.88 | 650 |
| 2016-03-29 | $16.20 | $16.20 | 50 |
| 2016-03-28 | $16.98 | $16.98 | 316 |
| 2016-03-24 | $16.80 | $16.80 | 166 |
| 2016-03-23 | $16.80 | $16.80 | 1,273 |
| 2016-03-22 | $19.50 | $19.50 | 126 |
| 2016-03-21 | $16.20 | $16.20 | 16 |
| 2016-03-18 | $15.30 | $15.30 | 216 |
| 2016-03-17 | $15.30 | $15.30 | 0 |
| 2016-03-16 | $15.30 | $15.30 | 275 |
| 2016-03-15 | $16.20 | $16.20 | 1,233 |
| 2016-03-14 | $16.50 | $16.50 | 0 |
| 2016-03-11 | $16.50 | $16.50 | 133 |
| 2016-03-10 | $17.94 | $17.94 | 450 |
| 2016-03-09 | $18.00 | $18.00 | 2,695 |
| 2016-03-08 | $18.06 | $18.06 | 0 |
| 2016-03-07 | $18.06 | $18.06 | 16 |
| 2016-03-04 | $17.70 | $17.70 | 0 |
| 2016-03-03 | $17.70 | $17.70 | 336 |
| 2016-03-02 | $18.00 | $18.00 | 333 |
| 2016-03-01 | $17.40 | $17.40 | 333 |
| 2016-02-29 | $17.40 | $17.40 | 333 |
| 2016-02-26 | $16.50 | $16.50 | 333 |
| 2016-02-25 | $15.90 | $15.90 | 333 |
| 2016-02-24 | $16.20 | $16.20 | 366 |
| 2016-02-23 | $16.20 | $16.20 | 366 |
| 2016-02-22 | $15.90 | $15.90 | 166 |
| 2016-02-19 | $15.90 | $15.90 | 266 |