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
- 1998-06-24 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 | $11.85 | $87.70 | 56,100 |
| 2016-12-29 | $11.83 | $87.55 | 23,900 |
| 2016-12-28 | $11.85 | $87.70 | 20,100 |
| 2016-12-27 | $11.92 | $88.22 | 17,500 |
| 2016-12-23 | $11.91 | $88.15 | 46,200 |
| 2016-12-22 | $11.85 | $87.70 | 30,600 |
| 2016-12-21 | $11.94 | $88.37 | 38,800 |
| 2016-12-20 | $11.90 | $88.07 | 56,900 |
| 2016-12-19 | $11.83 | $87.55 | 52,900 |
| 2016-12-16 | $11.75 | $86.96 | 58,800 |
| 2016-12-15 | $11.82 | $87.48 | 33,600 |
| 2016-12-14 | $11.76 | $87.04 | 43,000 |
| 2016-12-13 | $11.83 | $87.55 | 43,200 |
| 2016-12-12 | $12.01 | $87.04 | 80,500 |
| 2016-12-09 | $12.09 | $87.61 | 74,100 |
| 2016-12-08 | $11.99 | $86.89 | 52,000 |
| 2016-12-07 | $11.81 | $85.59 | 66,900 |
| 2016-12-06 | $11.74 | $85.08 | 45,500 |
| 2016-12-05 | $11.72 | $84.93 | 54,200 |
| 2016-12-02 | $11.61 | $84.14 | 51,200 |
| 2016-12-01 | $11.55 | $83.70 | 23,500 |
| 2016-11-30 | $11.61 | $84.14 | 24,400 |
| 2016-11-29 | $11.67 | $84.57 | 26,000 |
| 2016-11-28 | $11.69 | $84.72 | 21,100 |
| 2016-11-25 | $11.75 | $85.15 | 13,300 |
| 2016-11-23 | $11.61 | $84.14 | 15,300 |
| 2016-11-22 | $11.61 | $84.14 | 16,600 |
| 2016-11-21 | $11.54 | $83.63 | 24,600 |
| 2016-11-18 | $11.43 | $82.83 | 16,200 |
| 2016-11-17 | $11.44 | $82.90 | 16,100 |
| 2016-11-16 | $11.32 | $82.03 | 36,700 |
| 2016-11-15 | $11.38 | $82.47 | 84,300 |
| 2016-11-14 | $11.16 | $80.88 | 39,700 |
| 2016-11-11 | $11.08 | $80.30 | 46,200 |
| 2016-11-10 | $11.03 | $79.93 | 50,700 |
| 2016-11-09 | $10.90 | $78.99 | 49,600 |
| 2016-11-08 | $10.81 | $78.34 | 27,200 |
| 2016-11-07 | $10.83 | $78.48 | 36,200 |
| 2016-11-04 | $10.65 | $77.18 | 39,000 |
| 2016-11-03 | $10.60 | $76.82 | 56,400 |
| 2016-11-02 | $10.63 | $77.03 | 44,900 |
| 2016-11-01 | $10.64 | $77.11 | 28,500 |
| 2016-10-31 | $10.73 | $77.76 | 67,000 |
| 2016-10-28 | $10.74 | $77.83 | 41,800 |
| 2016-10-27 | $10.75 | $77.90 | 181,400 |
| 2016-10-26 | $10.90 | $78.99 | 70,600 |
| 2016-10-25 | $10.95 | $79.35 | 91,000 |
| 2016-10-24 | $10.98 | $79.57 | 59,600 |
| 2016-10-21 | $10.92 | $79.14 | 63,400 |
| 2016-10-20 | $10.94 | $79.28 | 36,400 |
| 2016-10-19 | $10.98 | $79.57 | 88,300 |
| 2016-10-18 | $10.97 | $79.50 | 42,100 |
| 2016-10-17 | $10.94 | $79.28 | 60,200 |
| 2016-10-14 | $10.97 | $79.50 | 43,400 |
| 2016-10-13 | $10.95 | $79.35 | 41,800 |
| 2016-10-12 | $10.99 | $79.64 | 31,200 |
| 2016-10-11 | $11.00 | $79.72 | 56,500 |
| 2016-10-10 | $11.14 | $80.73 | 46,500 |
| 2016-10-07 | $11.09 | $80.37 | 50,900 |
| 2016-10-06 | $11.09 | $80.37 | 42,200 |
| 2016-10-05 | $11.09 | $80.37 | 67,300 |
| 2016-10-04 | $11.06 | $80.15 | 79,000 |
| 2016-10-03 | $11.17 | $80.95 | 27,600 |
| 2016-09-30 | $11.21 | $81.24 | 59,700 |
| 2016-09-29 | $11.14 | $80.73 | 20,000 |
| 2016-09-28 | $11.24 | $81.46 | 52,500 |
| 2016-09-27 | $11.22 | $81.31 | 39,800 |
| 2016-09-26 | $11.18 | $81.02 | 17,100 |
| 2016-09-23 | $11.27 | $81.67 | 24,000 |
| 2016-09-22 | $11.36 | $82.32 | 94,000 |
| 2016-09-21 | $11.32 | $82.03 | 50,000 |
| 2016-09-20 | $11.30 | $81.89 | 24,700 |
| 2016-09-19 | $11.21 | $81.24 | 16,700 |
| 2016-09-16 | $11.18 | $81.02 | 7,600 |
| 2016-09-15 | $11.25 | $81.53 | 22,200 |
| 2016-09-14 | $11.19 | $81.09 | 33,600 |
| 2016-09-13 | $11.37 | $80.59 | 23,400 |
| 2016-09-12 | $11.56 | $81.93 | 14,800 |
| 2016-09-09 | $11.47 | $81.29 | 21,300 |
| 2016-09-08 | $11.74 | $83.21 | 38,800 |
| 2016-09-07 | $11.74 | $83.21 | 21,000 |
| 2016-09-06 | $11.78 | $83.49 | 24,100 |
| 2016-09-02 | $11.77 | $83.42 | 25,300 |
| 2016-09-01 | $11.69 | $82.85 | 27,400 |
| 2016-08-31 | $11.72 | $83.07 | 69,700 |
| 2016-08-30 | $11.75 | $83.28 | 30,400 |
| 2016-08-29 | $11.78 | $83.49 | 17,200 |
| 2016-08-26 | $11.77 | $83.42 | 38,200 |
| 2016-08-25 | $11.77 | $83.42 | 30,800 |
| 2016-08-24 | $11.77 | $83.42 | 37,600 |
| 2016-08-23 | $11.81 | $83.70 | 15,200 |
| 2016-08-22 | $11.73 | $83.14 | 36,800 |
| 2016-08-19 | $11.72 | $83.07 | 37,200 |
| 2016-08-18 | $11.65 | $82.57 | 26,300 |
| 2016-08-17 | $11.61 | $82.29 | 28,100 |
| 2016-08-16 | $11.53 | $81.72 | 24,600 |
| 2016-08-15 | $11.55 | $81.86 | 20,900 |
| 2016-08-12 | $11.49 | $81.44 | 35,500 |
| 2016-08-11 | $11.47 | $81.29 | 19,800 |
| 2016-08-10 | $11.42 | $80.94 | 25,600 |
| 2016-08-09 | $11.51 | $81.58 | 10,100 |
| 2016-08-08 | $11.49 | $81.44 | 27,000 |
| 2016-08-05 | $11.47 | $81.29 | 11,000 |
| 2016-08-04 | $11.40 | $80.80 | 16,900 |
| 2016-08-03 | $11.42 | $80.94 | 19,300 |
| 2016-08-02 | $11.43 | $81.01 | 29,600 |
| 2016-08-01 | $11.60 | $82.22 | 41,900 |
| 2016-07-29 | $11.57 | $82.00 | 46,900 |
| 2016-07-28 | $11.60 | $82.22 | 18,100 |
| 2016-07-27 | $11.57 | $82.00 | 27,000 |
| 2016-07-26 | $11.55 | $81.86 | 49,200 |
| 2016-07-25 | $11.44 | $81.08 | 25,900 |
| 2016-07-22 | $11.44 | $81.08 | 10,400 |
| 2016-07-21 | $11.40 | $80.80 | 63,200 |
| 2016-07-20 | $11.38 | $80.66 | 50,400 |
| 2016-07-19 | $11.29 | $80.02 | 37,800 |
| 2016-07-18 | $11.29 | $80.02 | 42,100 |
| 2016-07-15 | $11.20 | $79.38 | 84,300 |
| 2016-07-14 | $11.28 | $79.95 | 42,900 |
| 2016-07-13 | $11.21 | $79.45 | 42,200 |
| 2016-07-12 | $11.15 | $79.03 | 23,800 |
| 2016-07-11 | $11.08 | $78.53 | 25,800 |
| 2016-07-08 | $11.02 | $78.10 | 66,900 |
| 2016-07-07 | $10.85 | $76.90 | 27,900 |
| 2016-07-06 | $10.89 | $77.18 | 29,900 |
| 2016-07-05 | $10.88 | $77.11 | 26,800 |
| 2016-07-01 | $10.99 | $77.89 | 28,900 |
| 2016-06-30 | $10.88 | $77.11 | 58,500 |
| 2016-06-29 | $10.80 | $76.55 | 79,800 |
| 2016-06-28 | $10.70 | $75.84 | 45,200 |
| 2016-06-27 | $10.51 | $74.49 | 32,600 |
| 2016-06-24 | $10.75 | $76.19 | 37,100 |
| 2016-06-23 | $11.00 | $77.96 | 33,000 |
| 2016-06-22 | $10.92 | $77.40 | 33,600 |
| 2016-06-21 | $10.93 | $77.47 | 30,500 |
| 2016-06-20 | $10.91 | $77.33 | 34,000 |
| 2016-06-17 | $10.80 | $76.55 | 38,500 |
| 2016-06-16 | $10.78 | $76.40 | 42,900 |
| 2016-06-15 | $10.79 | $76.47 | 65,300 |
| 2016-06-14 | $11.06 | $76.62 | 35,900 |
| 2016-06-13 | $11.11 | $76.96 | 40,100 |
| 2016-06-10 | $11.24 | $77.86 | 23,900 |
| 2016-06-09 | $11.41 | $79.04 | 29,700 |
| 2016-06-08 | $11.39 | $78.90 | 24,000 |
| 2016-06-07 | $11.34 | $78.56 | 45,500 |
| 2016-06-06 | $11.32 | $78.42 | 38,500 |
| 2016-06-03 | $11.24 | $77.86 | 21,000 |
| 2016-06-02 | $11.21 | $77.66 | 30,900 |
| 2016-06-01 | $11.22 | $77.72 | 36,200 |
| 2016-05-31 | $11.26 | $78.00 | 34,500 |
| 2016-05-27 | $11.28 | $78.14 | 29,900 |
| 2016-05-26 | $11.22 | $77.72 | 22,200 |
| 2016-05-25 | $11.18 | $77.45 | 52,700 |
| 2016-05-24 | $11.08 | $76.75 | 23,900 |
| 2016-05-23 | $10.96 | $75.92 | 47,000 |
| 2016-05-20 | $10.97 | $75.99 | 32,600 |
| 2016-05-19 | $10.95 | $75.85 | 32,700 |
| 2016-05-18 | $11.00 | $76.20 | 29,300 |
| 2016-05-17 | $11.05 | $76.55 | 30,400 |
| 2016-05-16 | $11.17 | $77.38 | 57,700 |
| 2016-05-13 | $11.15 | $77.24 | 43,600 |
| 2016-05-12 | $11.24 | $77.86 | 45,100 |
| 2016-05-11 | $11.24 | $77.86 | 57,800 |
| 2016-05-10 | $11.28 | $78.14 | 48,200 |
| 2016-05-09 | $11.18 | $77.45 | 102,500 |
| 2016-05-06 | $11.12 | $77.03 | 26,600 |
| 2016-05-05 | $11.11 | $76.96 | 51,300 |
| 2016-05-04 | $11.16 | $77.31 | 51,300 |
| 2016-05-03 | $11.22 | $77.72 | 51,000 |
| 2016-05-02 | $11.39 | $78.90 | 45,300 |
| 2016-04-29 | $11.30 | $78.28 | 37,100 |
| 2016-04-28 | $11.34 | $78.56 | 82,500 |
| 2016-04-27 | $11.34 | $78.56 | 28,500 |
| 2016-04-26 | $11.25 | $77.93 | 38,300 |
| 2016-04-25 | $11.20 | $77.59 | 36,300 |
| 2016-04-22 | $11.24 | $77.86 | 18,900 |
| 2016-04-21 | $11.19 | $77.52 | 77,600 |
| 2016-04-20 | $11.28 | $78.14 | 24,200 |
| 2016-04-19 | $11.26 | $78.00 | 16,400 |
| 2016-04-18 | $11.19 | $77.52 | 27,500 |
| 2016-04-15 | $11.10 | $76.89 | 37,500 |
| 2016-04-14 | $11.14 | $77.17 | 35,000 |
| 2016-04-13 | $11.09 | $76.82 | 38,200 |
| 2016-04-12 | $10.99 | $76.13 | 43,000 |
| 2016-04-11 | $10.88 | $75.37 | 30,700 |
| 2016-04-08 | $10.84 | $75.09 | 22,400 |
| 2016-04-07 | $10.82 | $74.95 | 29,700 |
| 2016-04-06 | $11.00 | $76.20 | 31,000 |
| 2016-04-05 | $10.91 | $75.58 | 31,400 |
| 2016-04-04 | $11.05 | $76.55 | 54,900 |
| 2016-04-01 | $11.20 | $77.59 | 44,700 |
| 2016-03-31 | $11.16 | $77.31 | 41,000 |
| 2016-03-30 | $11.10 | $76.89 | 80,900 |
| 2016-03-29 | $11.04 | $76.48 | 43,800 |
| 2016-03-28 | $10.96 | $75.92 | 44,900 |
| 2016-03-24 | $10.98 | $76.06 | 56,800 |
| 2016-03-23 | $11.06 | $76.62 | 71,100 |
| 2016-03-22 | $11.09 | $76.82 | 43,500 |
| 2016-03-21 | $11.04 | $76.48 | 17,900 |
| 2016-03-18 | $10.99 | $76.13 | 44,900 |
| 2016-03-17 | $10.95 | $75.85 | 30,300 |
| 2016-03-16 | $10.87 | $75.30 | 28,100 |
| 2016-03-15 | $10.77 | $74.61 | 28,800 |
| 2016-03-14 | $10.80 | $74.82 | 37,100 |
| 2016-03-11 | $10.74 | $74.40 | 77,500 |
| 2016-03-10 | $10.87 | $73.57 | 135,900 |
| 2016-03-09 | $10.86 | $73.50 | 28,200 |
| 2016-03-08 | $10.78 | $72.96 | 51,400 |
| 2016-03-07 | $10.88 | $73.64 | 56,600 |
| 2016-03-04 | $10.81 | $73.16 | 99,900 |
| 2016-03-03 | $10.70 | $72.42 | 44,200 |
| 2016-03-02 | $10.59 | $71.67 | 163,400 |
| 2016-03-01 | $10.56 | $71.47 | 24,100 |
| 2016-02-29 | $10.39 | $70.32 | 49,100 |
| 2016-02-26 | $10.36 | $70.12 | 33,900 |
| 2016-02-25 | $10.32 | $69.85 | 19,100 |
| 2016-02-24 | $10.20 | $69.03 | 24,700 |
| 2016-02-23 | $10.15 | $68.70 | 48,400 |
| 2016-02-22 | $10.25 | $69.37 | 49,700 |
| 2016-02-19 | $10.12 | $68.49 | 18,000 |
| 2016-02-18 | $10.08 | $68.22 | 39,100 |
| 2016-02-17 | $9.96 | $67.41 | 276,800 |
| 2016-02-16 | $9.88 | $66.87 | 54,300 |
| 2016-02-12 | $9.82 | $66.46 | 15,400 |
| 2016-02-11 | $9.66 | $65.38 | 39,500 |
| 2016-02-10 | $9.81 | $66.39 | 41,800 |
| 2016-02-09 | $9.83 | $66.53 | 20,500 |
| 2016-02-08 | $9.84 | $66.60 | 35,300 |
| 2016-02-05 | $10.04 | $67.95 | 32,600 |
| 2016-02-04 | $10.20 | $69.03 | 45,600 |
| 2016-02-03 | $10.10 | $68.36 | 21,700 |
| 2016-02-02 | $10.07 | $68.15 | 16,100 |
| 2016-02-01 | $10.24 | $69.30 | 29,200 |
| 2016-01-29 | $10.17 | $68.83 | 70,400 |
| 2016-01-28 | $9.97 | $67.48 | 45,900 |
| 2016-01-27 | $9.81 | $66.39 | 34,400 |
| 2016-01-26 | $9.92 | $67.14 | 30,400 |
| 2016-01-25 | $9.76 | $66.06 | 22,400 |
| 2016-01-22 | $9.85 | $66.67 | 36,900 |
| 2016-01-21 | $9.54 | $64.57 | 37,400 |
| 2016-01-20 | $9.48 | $64.16 | 104,800 |
| 2016-01-19 | $9.71 | $65.72 | 75,000 |
| 2016-01-15 | $9.80 | $66.33 | 67,800 |
| 2016-01-14 | $10.13 | $68.56 | 58,000 |
| 2016-01-13 | $10.08 | $68.22 | 43,800 |
| 2016-01-12 | $10.41 | $70.46 | 76,100 |
| 2016-01-11 | $10.48 | $70.93 | 34,500 |
| 2016-01-08 | $10.54 | $71.33 | 35,100 |
| 2016-01-07 | $10.61 | $71.81 | 40,800 |
| 2016-01-06 | $10.80 | $73.09 | 41,800 |
| 2016-01-05 | $10.92 | $73.91 | 35,900 |
| 2016-01-04 | $10.84 | $73.37 | 18,100 |