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
- 2004-02-25 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 | $18.00 | $24.11 | 1,200 |
| 2016-12-29 | $18.75 | $25.11 | 0 |
| 2016-12-28 | $18.75 | $25.11 | 0 |
| 2016-12-27 | $18.75 | $25.11 | 0 |
| 2016-12-23 | $18.75 | $25.11 | 0 |
| 2016-12-22 | $18.75 | $25.11 | 0 |
| 2016-12-21 | $18.75 | $25.11 | 720 |
| 2016-12-20 | $18.76 | $25.12 | 120 |
| 2016-12-19 | $18.76 | $25.12 | 120 |
| 2016-12-16 | $18.76 | $25.12 | 360 |
| 2016-12-15 | $18.75 | $25.11 | 0 |
| 2016-12-14 | $18.75 | $25.11 | 600 |
| 2016-12-13 | $18.51 | $24.79 | 120 |
| 2016-12-12 | $18.50 | $24.78 | 0 |
| 2016-12-09 | $18.50 | $24.78 | 120 |
| 2016-12-08 | $18.33 | $24.55 | 120 |
| 2016-12-07 | $18.08 | $24.22 | 120 |
| 2016-12-06 | $18.13 | $24.27 | 120 |
| 2016-12-05 | $17.79 | $23.83 | 0 |
| 2016-12-02 | $17.79 | $23.83 | 0 |
| 2016-12-01 | $17.79 | $23.83 | 960 |
| 2016-11-30 | $17.88 | $23.94 | 0 |
| 2016-11-29 | $17.88 | $23.94 | 600 |
| 2016-11-28 | $17.88 | $23.80 | 0 |
| 2016-11-25 | $17.88 | $23.80 | 600 |
| 2016-11-23 | $17.85 | $23.77 | 0 |
| 2016-11-22 | $17.85 | $23.77 | 360 |
| 2016-11-21 | $17.92 | $23.85 | 0 |
| 2016-11-18 | $17.92 | $23.85 | 0 |
| 2016-11-17 | $17.92 | $23.85 | 120 |
| 2016-11-16 | $17.83 | $23.74 | 120 |
| 2016-11-15 | $17.77 | $23.65 | 600 |
| 2016-11-14 | $17.83 | $23.74 | 5,160 |
| 2016-11-11 | $17.58 | $23.41 | 720 |
| 2016-11-10 | $17.50 | $23.30 | 3,720 |
| 2016-11-09 | $17.50 | $23.30 | 120 |
| 2016-11-08 | $17.26 | $22.98 | 0 |
| 2016-11-07 | $17.26 | $22.98 | 240 |
| 2016-11-04 | $17.18 | $22.88 | 0 |
| 2016-11-03 | $17.18 | $22.88 | 0 |
| 2016-11-02 | $17.18 | $22.88 | 0 |
| 2016-11-01 | $17.18 | $22.88 | 120 |
| 2016-10-31 | $17.08 | $22.74 | 0 |
| 2016-10-28 | $17.08 | $22.74 | 840 |
| 2016-10-27 | $17.08 | $22.74 | 0 |
| 2016-10-26 | $17.08 | $22.74 | 0 |
| 2016-10-25 | $17.08 | $22.74 | 120 |
| 2016-10-24 | $16.67 | $22.19 | 0 |
| 2016-10-21 | $16.67 | $22.19 | 0 |
| 2016-10-20 | $16.67 | $22.19 | 360 |
| 2016-10-19 | $16.67 | $22.19 | 0 |
| 2016-10-18 | $16.67 | $22.19 | 0 |
| 2016-10-17 | $16.67 | $22.19 | 120 |
| 2016-10-14 | $16.42 | $21.86 | 240 |
| 2016-10-13 | $16.25 | $21.64 | 0 |
| 2016-10-12 | $16.25 | $21.64 | 360 |
| 2016-10-11 | $16.25 | $21.64 | 0 |
| 2016-10-10 | $16.25 | $21.64 | 0 |
| 2016-10-07 | $16.25 | $21.64 | 0 |
| 2016-10-06 | $16.25 | $21.64 | 0 |
| 2016-10-05 | $16.25 | $21.64 | 0 |
| 2016-10-04 | $16.25 | $21.64 | 720 |
| 2016-10-03 | $16.40 | $21.83 | 0 |
| 2016-09-30 | $16.40 | $21.83 | 0 |
| 2016-09-29 | $16.40 | $21.83 | 0 |
| 2016-09-28 | $16.40 | $21.83 | 1,320 |
| 2016-09-27 | $16.67 | $22.19 | 240 |
| 2016-09-26 | $16.44 | $21.89 | 0 |
| 2016-09-23 | $16.44 | $21.89 | 2,400 |
| 2016-09-22 | $17.08 | $22.74 | 120 |
| 2016-09-21 | $17.08 | $22.74 | 240 |
| 2016-09-20 | $17.08 | $22.74 | 600 |
| 2016-09-19 | $17.22 | $22.92 | 0 |
| 2016-09-16 | $17.22 | $22.92 | 0 |
| 2016-09-15 | $17.22 | $22.92 | 0 |
| 2016-09-14 | $17.22 | $22.92 | 240 |
| 2016-09-13 | $17.48 | $23.27 | 0 |
| 2016-09-12 | $17.48 | $23.27 | 1,200 |
| 2016-09-09 | $17.22 | $22.92 | 0 |
| 2016-09-08 | $17.22 | $22.92 | 1,200 |
| 2016-09-07 | $17.79 | $23.69 | 2,400 |
| 2016-09-06 | $17.92 | $23.87 | 360 |
| 2016-09-02 | $17.58 | $23.41 | 120 |
| 2016-09-01 | $17.48 | $23.27 | 240 |
| 2016-08-31 | $17.58 | $23.41 | 0 |
| 2016-08-30 | $17.58 | $23.41 | 0 |
| 2016-08-29 | $17.58 | $23.27 | 0 |
| 2016-08-26 | $17.58 | $23.27 | 0 |
| 2016-08-25 | $17.58 | $23.27 | 600 |
| 2016-08-24 | $18.04 | $23.88 | 240 |
| 2016-08-23 | $18.33 | $24.26 | 0 |
| 2016-08-22 | $18.33 | $24.26 | 240 |
| 2016-08-19 | $18.08 | $23.93 | 0 |
| 2016-08-18 | $18.08 | $23.93 | 120 |
| 2016-08-17 | $18.11 | $23.97 | 0 |
| 2016-08-16 | $18.11 | $23.97 | 0 |
| 2016-08-15 | $18.11 | $23.97 | 0 |
| 2016-08-12 | $18.11 | $23.97 | 0 |
| 2016-08-11 | $18.11 | $23.97 | 0 |
| 2016-08-10 | $18.11 | $23.97 | 720 |
| 2016-08-09 | $17.96 | $23.77 | 1,200 |
| 2016-08-08 | $18.25 | $24.15 | 0 |
| 2016-08-05 | $18.25 | $24.15 | 480 |
| 2016-08-04 | $18.18 | $24.07 | 0 |
| 2016-08-03 | $18.18 | $24.07 | 3,000 |
| 2016-08-02 | $18.04 | $23.88 | 1,320 |
| 2016-08-01 | $18.23 | $24.13 | 720 |
| 2016-07-29 | $17.08 | $22.61 | 360 |
| 2016-07-28 | $16.76 | $22.18 | 480 |
| 2016-07-27 | $18.70 | $24.75 | 2,640 |
| 2016-07-26 | $16.18 | $21.42 | 720 |
| 2016-07-25 | $16.08 | $21.29 | 0 |
| 2016-07-22 | $16.08 | $21.29 | 360 |
| 2016-07-21 | $16.04 | $21.23 | 0 |
| 2016-07-20 | $16.04 | $21.23 | 0 |
| 2016-07-19 | $16.04 | $21.23 | 0 |
| 2016-07-18 | $16.04 | $21.23 | 0 |
| 2016-07-15 | $16.04 | $21.23 | 600 |
| 2016-07-14 | $16.04 | $21.23 | 0 |
| 2016-07-13 | $16.04 | $21.23 | 1,560 |
| 2016-07-12 | $16.04 | $21.23 | 0 |
| 2016-07-11 | $16.04 | $21.23 | 0 |
| 2016-07-08 | $16.04 | $21.23 | 0 |
| 2016-07-07 | $16.04 | $21.23 | 2,400 |
| 2016-07-06 | $16.04 | $21.23 | 13,800 |
| 2016-07-05 | $16.04 | $21.23 | 0 |
| 2016-07-01 | $16.04 | $21.23 | 360 |
| 2016-06-30 | $16.04 | $21.23 | 0 |
| 2016-06-29 | $16.04 | $21.23 | 0 |
| 2016-06-28 | $16.04 | $21.23 | 600 |
| 2016-06-27 | $16.04 | $21.23 | 3,120 |
| 2016-06-24 | $16.29 | $21.56 | 1,920 |
| 2016-06-23 | $16.21 | $21.45 | 0 |
| 2016-06-22 | $16.21 | $21.45 | 0 |
| 2016-06-21 | $16.21 | $21.45 | 0 |
| 2016-06-20 | $16.21 | $21.45 | 1,920 |
| 2016-06-17 | $16.29 | $21.56 | 0 |
| 2016-06-16 | $16.29 | $21.56 | 1,080 |
| 2016-06-15 | $16.39 | $21.69 | 0 |
| 2016-06-14 | $16.39 | $21.69 | 0 |
| 2016-06-13 | $16.39 | $21.69 | 480 |
| 2016-06-10 | $16.39 | $21.69 | 600 |
| 2016-06-09 | $16.39 | $21.69 | 600 |
| 2016-06-08 | $16.21 | $21.45 | 600 |
| 2016-06-07 | $16.21 | $21.45 | 840 |
| 2016-06-06 | $16.29 | $21.56 | 1,200 |
| 2016-06-03 | $16.29 | $21.56 | 10,800 |
| 2016-06-02 | $16.29 | $21.56 | 6,000 |
| 2016-06-01 | $16.15 | $21.37 | 0 |
| 2016-05-31 | $16.15 | $21.37 | 240 |
| 2016-05-27 | $16.25 | $21.51 | 0 |
| 2016-05-26 | $16.25 | $21.37 | 360 |
| 2016-05-25 | $16.04 | $21.10 | 0 |
| 2016-05-24 | $16.04 | $21.10 | 480 |
| 2016-05-23 | $15.92 | $20.94 | 0 |
| 2016-05-20 | $15.92 | $20.94 | 0 |
| 2016-05-19 | $15.92 | $20.94 | 240 |
| 2016-05-18 | $15.88 | $20.88 | 0 |
| 2016-05-17 | $15.88 | $20.88 | 360 |
| 2016-05-16 | $15.83 | $20.83 | 720 |
| 2016-05-13 | $15.42 | $20.28 | 600 |
| 2016-05-12 | $15.32 | $20.15 | 240 |
| 2016-05-11 | $15.23 | $20.04 | 600 |
| 2016-05-10 | $15.22 | $20.02 | 7,200 |
| 2016-05-09 | $15.19 | $19.98 | 720 |
| 2016-05-06 | $15.17 | $19.95 | 1,200 |
| 2016-05-05 | $15.17 | $19.95 | 0 |
| 2016-05-04 | $15.17 | $19.95 | 360 |
| 2016-05-03 | $15.17 | $19.95 | 1,800 |
| 2016-05-02 | $15.17 | $19.95 | 1,080 |
| 2016-04-29 | $15.15 | $19.93 | 0 |
| 2016-04-28 | $15.15 | $19.93 | 0 |
| 2016-04-27 | $15.15 | $19.93 | 0 |
| 2016-04-26 | $15.15 | $19.93 | 0 |
| 2016-04-25 | $15.15 | $19.93 | 0 |
| 2016-04-22 | $15.15 | $19.93 | 0 |
| 2016-04-21 | $15.15 | $19.93 | 2,400 |
| 2016-04-20 | $15.21 | $20.00 | 0 |
| 2016-04-19 | $15.21 | $20.00 | 1,680 |
| 2016-04-18 | $15.22 | $20.02 | 360 |
| 2016-04-15 | $15.09 | $19.85 | 240 |
| 2016-04-14 | $15.04 | $19.79 | 0 |
| 2016-04-13 | $15.04 | $19.79 | 1,440 |
| 2016-04-12 | $15.01 | $19.74 | 5,160 |
| 2016-04-11 | $15.00 | $19.73 | 0 |
| 2016-04-08 | $15.00 | $19.73 | 480 |
| 2016-04-07 | $15.00 | $19.73 | 3,480 |
| 2016-04-06 | $15.08 | $19.84 | 0 |
| 2016-04-05 | $15.08 | $19.84 | 480 |
| 2016-04-04 | $15.05 | $19.80 | 960 |
| 2016-04-01 | $15.04 | $19.79 | 0 |
| 2016-03-31 | $15.04 | $19.79 | 0 |
| 2016-03-30 | $15.04 | $19.79 | 0 |
| 2016-03-29 | $15.04 | $19.79 | 120 |
| 2016-03-28 | $15.08 | $19.84 | 0 |
| 2016-03-24 | $15.08 | $19.84 | 0 |
| 2016-03-23 | $15.08 | $19.84 | 0 |
| 2016-03-22 | $15.08 | $19.84 | 1,800 |
| 2016-03-21 | $15.25 | $20.06 | 480 |
| 2016-03-18 | $15.08 | $19.84 | 0 |
| 2016-03-17 | $15.08 | $19.84 | 0 |
| 2016-03-16 | $15.08 | $19.84 | 240 |
| 2016-03-15 | $15.00 | $19.73 | 15,600 |
| 2016-03-14 | $15.00 | $19.73 | 0 |
| 2016-03-11 | $15.00 | $19.73 | 0 |
| 2016-03-10 | $15.00 | $19.73 | 0 |
| 2016-03-09 | $15.00 | $19.73 | 0 |
| 2016-03-08 | $15.00 | $19.73 | 720 |
| 2016-03-07 | $15.00 | $19.73 | 0 |
| 2016-03-04 | $15.00 | $19.73 | 0 |
| 2016-03-03 | $15.00 | $19.73 | 120 |
| 2016-03-02 | $14.92 | $19.62 | 3,000 |
| 2016-03-01 | $15.00 | $19.73 | 2,400 |
| 2016-02-29 | $14.92 | $19.62 | 240 |
| 2016-02-26 | $15.08 | $19.84 | 0 |
| 2016-02-25 | $15.08 | $19.71 | 11,640 |
| 2016-02-24 | $15.08 | $19.71 | 3,000 |
| 2016-02-23 | $15.08 | $19.71 | 0 |
| 2016-02-22 | $15.08 | $19.71 | 1,200 |
| 2016-02-19 | $15.08 | $19.71 | 120 |
| 2016-02-18 | $14.75 | $19.27 | 0 |
| 2016-02-17 | $14.75 | $19.27 | 0 |
| 2016-02-16 | $14.75 | $19.27 | 0 |
| 2016-02-12 | $14.75 | $19.27 | 7,080 |
| 2016-02-11 | $14.76 | $19.28 | 0 |
| 2016-02-10 | $14.76 | $19.28 | 720 |
| 2016-02-09 | $14.79 | $19.33 | 0 |
| 2016-02-08 | $14.79 | $19.33 | 2,520 |
| 2016-02-05 | $14.57 | $19.03 | 7,080 |
| 2016-02-04 | $14.50 | $18.95 | 1,800 |
| 2016-02-03 | $14.50 | $18.95 | 34,920 |
| 2016-02-02 | $14.46 | $18.89 | 0 |
| 2016-02-01 | $14.46 | $18.89 | 0 |
| 2016-01-29 | $14.46 | $18.89 | 120 |
| 2016-01-28 | $14.58 | $19.06 | 960 |
| 2016-01-27 | $14.42 | $18.84 | 840 |
| 2016-01-26 | $14.42 | $18.84 | 15,480 |
| 2016-01-25 | $14.58 | $19.06 | 0 |
| 2016-01-22 | $14.58 | $19.06 | 360 |
| 2016-01-21 | $14.38 | $18.78 | 1,440 |
| 2016-01-20 | $14.42 | $18.84 | 20,160 |
| 2016-01-19 | $14.63 | $19.11 | 0 |
| 2016-01-15 | $14.63 | $19.11 | 5,040 |
| 2016-01-14 | $14.63 | $19.11 | 960 |
| 2016-01-13 | $14.63 | $19.11 | 0 |
| 2016-01-12 | $14.63 | $19.11 | 240 |
| 2016-01-11 | $14.63 | $19.11 | 960 |
| 2016-01-08 | $14.64 | $19.13 | 360 |
| 2016-01-07 | $14.46 | $18.89 | 3,000 |
| 2016-01-06 | $14.42 | $18.84 | 0 |
| 2016-01-05 | $14.42 | $18.84 | 0 |
| 2016-01-04 | $14.42 | $18.84 | 2,640 |