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
- 1987-04-08 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 | $15.65 | $38.20 | 2,700 |
| 2016-12-29 | $15.65 | $38.20 | 1,500 |
| 2016-12-28 | $15.70 | $38.32 | 3,400 |
| 2016-12-27 | $15.70 | $38.32 | 800 |
| 2016-12-23 | $15.75 | $38.44 | 600 |
| 2016-12-22 | $15.60 | $38.08 | 2,100 |
| 2016-12-21 | $15.70 | $38.32 | 1,300 |
| 2016-12-20 | $15.75 | $38.44 | 600 |
| 2016-12-19 | $15.65 | $38.20 | 6,200 |
| 2016-12-16 | $15.55 | $37.95 | 13,700 |
| 2016-12-15 | $15.30 | $37.34 | 3,200 |
| 2016-12-14 | $15.25 | $37.22 | 1,100 |
| 2016-12-13 | $15.45 | $37.71 | 6,500 |
| 2016-12-12 | $15.15 | $36.98 | 1,700 |
| 2016-12-09 | $15.30 | $37.34 | 9,800 |
| 2016-12-08 | $15.60 | $38.08 | 2,000 |
| 2016-12-07 | $15.05 | $36.73 | 1,700 |
| 2016-12-06 | $15.40 | $37.59 | 700 |
| 2016-12-05 | $15.55 | $37.95 | 3,000 |
| 2016-12-02 | $15.40 | $37.59 | 1,600 |
| 2016-12-01 | $15.48 | $37.78 | 1,900 |
| 2016-11-30 | $15.40 | $37.59 | 4,900 |
| 2016-11-29 | $15.80 | $38.56 | 9,800 |
| 2016-11-28 | $16.15 | $38.30 | 22,300 |
| 2016-11-25 | $15.80 | $37.47 | 2,300 |
| 2016-11-23 | $15.70 | $37.23 | 700 |
| 2016-11-22 | $15.60 | $36.99 | 2,900 |
| 2016-11-21 | $15.40 | $36.52 | 500 |
| 2016-11-18 | $15.50 | $36.76 | 1,600 |
| 2016-11-17 | $15.50 | $36.76 | 7,400 |
| 2016-11-16 | $15.45 | $36.64 | 5,700 |
| 2016-11-15 | $15.40 | $36.52 | 1,800 |
| 2016-11-14 | $15.30 | $36.28 | 5,300 |
| 2016-11-11 | $15.25 | $36.16 | 7,500 |
| 2016-11-10 | $14.85 | $35.21 | 6,200 |
| 2016-11-09 | $14.25 | $33.79 | 2,300 |
| 2016-11-08 | $14.30 | $33.91 | 2,600 |
| 2016-11-07 | $14.25 | $33.79 | 800 |
| 2016-11-04 | $14.05 | $33.32 | 900 |
| 2016-11-03 | $14.05 | $33.32 | 600 |
| 2016-11-02 | $14.05 | $33.32 | 1,400 |
| 2016-11-01 | $14.05 | $33.32 | 400 |
| 2016-10-31 | $14.10 | $33.44 | 1,300 |
| 2016-10-28 | $14.15 | $33.55 | 400 |
| 2016-10-27 | $14.05 | $33.32 | 1,200 |
| 2016-10-26 | $14.05 | $33.32 | 1,400 |
| 2016-10-25 | $14.05 | $33.32 | 300 |
| 2016-10-24 | $14.15 | $33.55 | 1,000 |
| 2016-10-21 | $14.00 | $33.20 | 800 |
| 2016-10-20 | $14.15 | $33.55 | 300 |
| 2016-10-19 | $14.05 | $33.32 | 500 |
| 2016-10-18 | $14.10 | $33.44 | 900 |
| 2016-10-17 | $13.95 | $33.08 | 2,400 |
| 2016-10-14 | $13.95 | $33.08 | 1,000 |
| 2016-10-13 | $13.90 | $32.96 | 800 |
| 2016-10-12 | $14.04 | $33.29 | 200 |
| 2016-10-11 | $14.00 | $33.20 | 1,000 |
| 2016-10-10 | $14.02 | $33.25 | 1,300 |
| 2016-10-07 | $14.00 | $33.20 | 300 |
| 2016-10-06 | $13.91 | $32.98 | 200 |
| 2016-10-05 | $13.90 | $32.96 | 2,700 |
| 2016-10-04 | $13.92 | $33.01 | 2,400 |
| 2016-10-03 | $13.87 | $32.89 | 2,300 |
| 2016-09-30 | $13.96 | $33.10 | 4,800 |
| 2016-09-29 | $14.08 | $33.39 | 4,900 |
| 2016-09-28 | $14.52 | $34.43 | 1,100 |
| 2016-09-27 | $14.56 | $34.53 | 1,000 |
| 2016-09-26 | $14.51 | $34.41 | 1,400 |
| 2016-09-23 | $14.59 | $34.60 | 900 |
| 2016-09-22 | $14.61 | $34.64 | 600 |
| 2016-09-21 | $14.49 | $34.36 | 900 |
| 2016-09-20 | $14.50 | $34.38 | 400 |
| 2016-09-19 | $14.51 | $34.41 | 400 |
| 2016-09-16 | $14.52 | $34.43 | 10,500 |
| 2016-09-15 | $14.70 | $34.86 | 500 |
| 2016-09-14 | $14.61 | $34.64 | 500 |
| 2016-09-13 | $14.64 | $34.72 | 1,100 |
| 2016-09-12 | $14.75 | $34.98 | 600 |
| 2016-09-09 | $14.83 | $35.17 | 1,400 |
| 2016-09-08 | $14.98 | $35.52 | 400 |
| 2016-09-07 | $14.95 | $35.45 | 2,000 |
| 2016-09-06 | $15.32 | $36.33 | 400 |
| 2016-09-02 | $15.44 | $36.61 | 1,500 |
| 2016-09-01 | $15.36 | $36.42 | 2,200 |
| 2016-08-31 | $15.00 | $35.57 | 900 |
| 2016-08-30 | $15.12 | $35.85 | 1,600 |
| 2016-08-29 | $15.15 | $35.93 | 400 |
| 2016-08-26 | $15.16 | $35.95 | 0 |
| 2016-08-25 | $15.16 | $35.95 | 0 |
| 2016-08-24 | $15.16 | $35.95 | 1,300 |
| 2016-08-23 | $15.04 | $35.66 | 400 |
| 2016-08-22 | $15.00 | $35.57 | 300 |
| 2016-08-19 | $14.92 | $35.38 | 2,500 |
| 2016-08-18 | $14.92 | $35.38 | 1,600 |
| 2016-08-17 | $14.80 | $35.10 | 500 |
| 2016-08-16 | $14.99 | $35.55 | 5,800 |
| 2016-08-15 | $14.67 | $34.79 | 500 |
| 2016-08-12 | $14.59 | $34.60 | 1,300 |
| 2016-08-11 | $14.31 | $33.93 | 800 |
| 2016-08-10 | $14.30 | $33.91 | 500 |
| 2016-08-09 | $14.55 | $34.50 | 400 |
| 2016-08-08 | $14.55 | $34.50 | 1,500 |
| 2016-08-05 | $14.50 | $34.38 | 1,500 |
| 2016-08-04 | $14.58 | $34.57 | 0 |
| 2016-08-03 | $14.58 | $34.57 | 1,400 |
| 2016-08-02 | $14.32 | $33.96 | 1,200 |
| 2016-08-01 | $14.50 | $34.38 | 1,400 |
| 2016-07-29 | $14.54 | $34.48 | 900 |
| 2016-07-28 | $14.95 | $35.45 | 11,400 |
| 2016-07-27 | $14.75 | $34.98 | 1,800 |
| 2016-07-26 | $14.90 | $35.33 | 1,300 |
| 2016-07-25 | $14.54 | $34.48 | 800 |
| 2016-07-22 | $14.73 | $34.93 | 0 |
| 2016-07-21 | $14.73 | $34.93 | 700 |
| 2016-07-20 | $14.67 | $34.79 | 1,500 |
| 2016-07-19 | $14.58 | $34.57 | 3,400 |
| 2016-07-18 | $14.79 | $35.07 | 500 |
| 2016-07-15 | $14.62 | $34.67 | 1,000 |
| 2016-07-14 | $14.62 | $34.67 | 600 |
| 2016-07-13 | $14.57 | $34.55 | 400 |
| 2016-07-12 | $14.85 | $35.21 | 1,900 |
| 2016-07-11 | $14.58 | $34.57 | 2,600 |
| 2016-07-08 | $14.61 | $34.64 | 2,200 |
| 2016-07-07 | $14.40 | $34.15 | 600 |
| 2016-07-06 | $14.40 | $34.15 | 1,000 |
| 2016-07-05 | $14.61 | $34.64 | 2,800 |
| 2016-07-01 | $14.64 | $34.72 | 1,300 |
| 2016-06-30 | $14.77 | $35.02 | 2,600 |
| 2016-06-29 | $14.65 | $34.74 | 3,700 |
| 2016-06-28 | $14.27 | $33.84 | 4,300 |
| 2016-06-27 | $13.86 | $32.87 | 4,400 |
| 2016-06-24 | $14.14 | $33.53 | 131,400 |
| 2016-06-23 | $14.72 | $34.91 | 11,200 |
| 2016-06-22 | $14.53 | $34.45 | 6,300 |
| 2016-06-21 | $13.79 | $32.70 | 8,900 |
| 2016-06-20 | $13.54 | $32.11 | 2,800 |
| 2016-06-17 | $13.77 | $32.65 | 14,400 |
| 2016-06-16 | $13.50 | $32.01 | 3,100 |
| 2016-06-15 | $13.48 | $31.97 | 2,200 |
| 2016-06-14 | $13.52 | $32.06 | 3,700 |
| 2016-06-13 | $13.59 | $32.23 | 4,900 |
| 2016-06-10 | $13.72 | $32.53 | 1,200 |
| 2016-06-09 | $13.72 | $32.53 | 500 |
| 2016-06-08 | $13.88 | $32.91 | 3,200 |
| 2016-06-07 | $13.81 | $32.75 | 1,400 |
| 2016-06-06 | $14.13 | $33.51 | 1,600 |
| 2016-06-03 | $14.30 | $33.91 | 3,700 |
| 2016-06-02 | $14.81 | $35.12 | 700 |
| 2016-06-01 | $14.79 | $35.07 | 900 |
| 2016-05-31 | $14.86 | $35.24 | 500 |
| 2016-05-27 | $14.76 | $35.00 | 1,300 |
| 2016-05-26 | $14.96 | $35.47 | 1,300 |
| 2016-05-25 | $15.00 | $35.57 | 2,500 |
| 2016-05-24 | $14.95 | $35.45 | 1,000 |
| 2016-05-23 | $14.95 | $35.45 | 2,000 |
| 2016-05-20 | $14.95 | $35.45 | 800 |
| 2016-05-19 | $14.90 | $35.33 | 1,100 |
| 2016-05-18 | $14.90 | $35.33 | 12,300 |
| 2016-05-17 | $14.90 | $35.33 | 200 |
| 2016-05-16 | $14.93 | $35.40 | 1,600 |
| 2016-05-13 | $14.95 | $35.45 | 900 |
| 2016-05-12 | $14.95 | $35.45 | 400 |
| 2016-05-11 | $14.57 | $34.55 | 2,000 |
| 2016-05-10 | $15.00 | $35.57 | 200 |
| 2016-05-09 | $15.00 | $35.57 | 2,100 |
| 2016-05-06 | $14.79 | $35.07 | 1,000 |
| 2016-05-05 | $15.00 | $35.57 | 1,500 |
| 2016-05-04 | $14.64 | $34.72 | 1,500 |
| 2016-05-03 | $14.49 | $34.36 | 1,000 |
| 2016-05-02 | $14.33 | $33.98 | 600 |
| 2016-04-29 | $14.61 | $34.64 | 0 |
| 2016-04-28 | $14.61 | $34.64 | 600 |
| 2016-04-27 | $14.90 | $35.33 | 500 |
| 2016-04-26 | $14.85 | $35.21 | 2,000 |
| 2016-04-25 | $14.70 | $34.86 | 1,100 |
| 2016-04-22 | $14.72 | $34.91 | 200 |
| 2016-04-21 | $14.90 | $35.33 | 0 |
| 2016-04-20 | $14.90 | $35.33 | 500 |
| 2016-04-19 | $14.90 | $35.33 | 2,000 |
| 2016-04-18 | $14.90 | $35.33 | 1,700 |
| 2016-04-15 | $14.24 | $33.77 | 1,500 |
| 2016-04-14 | $14.60 | $34.62 | 1,500 |
| 2016-04-13 | $14.29 | $33.89 | 1,300 |
| 2016-04-12 | $14.23 | $33.74 | 4,500 |
| 2016-04-11 | $13.75 | $32.61 | 2,300 |
| 2016-04-08 | $14.18 | $33.63 | 1,100 |
| 2016-04-07 | $14.17 | $33.60 | 1,300 |
| 2016-04-06 | $14.01 | $33.22 | 2,600 |
| 2016-04-05 | $13.93 | $33.03 | 1,100 |
| 2016-04-04 | $13.87 | $32.89 | 9,800 |
| 2016-04-01 | $13.45 | $31.89 | 3,300 |
| 2016-03-31 | $13.15 | $31.18 | 2,400 |
| 2016-03-30 | $13.20 | $31.30 | 3,800 |
| 2016-03-29 | $13.05 | $30.95 | 300 |
| 2016-03-28 | $13.11 | $31.09 | 1,100 |
| 2016-03-24 | $13.25 | $31.42 | 0 |
| 2016-03-23 | $13.25 | $31.42 | 500 |
| 2016-03-22 | $13.22 | $31.35 | 400 |
| 2016-03-21 | $13.22 | $31.35 | 1,200 |
| 2016-03-18 | $13.06 | $30.97 | 10,300 |
| 2016-03-17 | $13.35 | $31.66 | 3,400 |
| 2016-03-16 | $13.49 | $31.99 | 2,900 |
| 2016-03-15 | $13.13 | $31.14 | 4,700 |
| 2016-03-14 | $13.01 | $30.85 | 0 |
| 2016-03-11 | $13.01 | $30.85 | 400 |
| 2016-03-10 | $12.85 | $30.47 | 7,000 |
| 2016-03-09 | $13.05 | $30.95 | 7,700 |
| 2016-03-08 | $12.97 | $30.76 | 6,400 |
| 2016-03-07 | $12.93 | $30.66 | 7,200 |
| 2016-03-04 | $13.10 | $31.06 | 14,400 |
| 2016-03-03 | $13.42 | $31.82 | 14,400 |
| 2016-03-02 | $13.40 | $31.78 | 12,800 |
| 2016-03-01 | $13.40 | $31.78 | 19,500 |
| 2016-02-29 | $13.05 | $30.95 | 6,100 |
| 2016-02-26 | $13.47 | $31.94 | 3,300 |
| 2016-02-25 | $13.21 | $31.32 | 800 |
| 2016-02-24 | $13.25 | $31.42 | 206,500 |
| 2016-02-23 | $13.30 | $31.54 | 200 |
| 2016-02-22 | $13.00 | $30.83 | 1,600 |
| 2016-02-19 | $13.00 | $30.83 | 12,600 |
| 2016-02-18 | $13.68 | $32.44 | 200 |
| 2016-02-17 | $13.83 | $32.80 | 1,800 |
| 2016-02-16 | $13.35 | $31.66 | 5,800 |
| 2016-02-12 | $13.90 | $32.96 | 1,300 |
| 2016-02-11 | $13.88 | $32.91 | 0 |
| 2016-02-10 | $13.88 | $32.91 | 600 |
| 2016-02-09 | $13.92 | $33.01 | 0 |
| 2016-02-08 | $13.92 | $33.01 | 200 |
| 2016-02-05 | $13.97 | $33.13 | 300 |
| 2016-02-04 | $13.68 | $32.44 | 4,900 |
| 2016-02-03 | $13.67 | $32.42 | 200 |
| 2016-02-02 | $13.79 | $32.70 | 2,800 |
| 2016-02-01 | $13.63 | $32.32 | 300 |
| 2016-01-29 | $13.66 | $32.39 | 3,000 |
| 2016-01-28 | $13.72 | $32.53 | 4,800 |
| 2016-01-27 | $13.23 | $31.37 | 4,300 |
| 2016-01-26 | $13.25 | $31.42 | 200 |
| 2016-01-25 | $13.25 | $31.42 | 200 |
| 2016-01-22 | $13.25 | $31.42 | 1,400 |
| 2016-01-21 | $13.25 | $31.42 | 3,800 |
| 2016-01-20 | $13.24 | $31.40 | 0 |
| 2016-01-19 | $13.24 | $31.40 | 800 |
| 2016-01-15 | $13.14 | $31.16 | 0 |
| 2016-01-14 | $13.14 | $31.16 | 1,900 |
| 2016-01-13 | $13.13 | $31.14 | 0 |
| 2016-01-12 | $13.13 | $31.14 | 0 |
| 2016-01-11 | $13.13 | $31.14 | 0 |
| 2016-01-08 | $13.13 | $31.14 | 0 |
| 2016-01-07 | $13.13 | $31.14 | 400 |
| 2016-01-06 | $13.22 | $31.35 | 200 |
| 2016-01-05 | $13.22 | $31.35 | 0 |
| 2016-01-04 | $13.22 | $31.35 | 0 |