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
- 2010-10-15 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 | $22.25 | $23.16 | 2,600 |
| 2016-12-29 | $21.40 | $22.27 | 0 |
| 2016-12-28 | $21.40 | $22.27 | 100 |
| 2016-12-27 | $21.90 | $22.79 | 600 |
| 2016-12-23 | $21.60 | $22.48 | 0 |
| 2016-12-22 | $21.60 | $22.48 | 0 |
| 2016-12-21 | $21.60 | $22.48 | 0 |
| 2016-12-20 | $21.60 | $22.48 | 1,000 |
| 2016-12-19 | $22.25 | $23.16 | 1,500 |
| 2016-12-16 | $26.41 | $27.48 | 0 |
| 2016-12-15 | $26.41 | $27.48 | 0 |
| 2016-12-14 | $26.41 | $27.48 | 100 |
| 2016-12-13 | $26.55 | $27.63 | 200 |
| 2016-12-12 | $27.55 | $28.67 | 100 |
| 2016-12-09 | $28.46 | $29.62 | 0 |
| 2016-12-08 | $28.46 | $29.62 | 100 |
| 2016-12-07 | $27.00 | $28.10 | 300 |
| 2016-12-06 | $31.00 | $32.26 | 0 |
| 2016-12-05 | $31.00 | $32.26 | 0 |
| 2016-12-02 | $31.00 | $32.26 | 0 |
| 2016-12-01 | $31.00 | $32.26 | 200 |
| 2016-11-30 | $30.40 | $31.64 | 200 |
| 2016-11-29 | $32.05 | $33.35 | 0 |
| 2016-11-28 | $32.05 | $33.35 | 0 |
| 2016-11-25 | $32.05 | $33.35 | 0 |
| 2016-11-23 | $32.05 | $33.35 | 100 |
| 2016-11-22 | $33.00 | $34.34 | 200 |
| 2016-11-21 | $32.07 | $33.37 | 0 |
| 2016-11-18 | $32.07 | $33.37 | 0 |
| 2016-11-17 | $32.07 | $33.37 | 0 |
| 2016-11-16 | $32.07 | $33.37 | 0 |
| 2016-11-15 | $31.38 | $32.66 | 0 |
| 2016-11-14 | $31.38 | $32.66 | 0 |
| 2016-11-11 | $31.38 | $32.66 | 18,000 |
| 2016-11-10 | $29.75 | $30.96 | 0 |
| 2016-11-09 | $29.75 | $30.96 | 1,800 |
| 2016-11-08 | $30.50 | $31.74 | 0 |
| 2016-11-07 | $30.50 | $31.74 | 0 |
| 2016-11-04 | $30.50 | $31.74 | 100 |
| 2016-11-03 | $30.50 | $31.74 | 0 |
| 2016-11-02 | $30.50 | $31.74 | 100 |
| 2016-11-01 | $32.00 | $33.30 | 0 |
| 2016-10-31 | $32.00 | $33.30 | 0 |
| 2016-10-28 | $32.00 | $33.30 | 0 |
| 2016-10-27 | $32.00 | $33.30 | 0 |
| 2016-10-26 | $32.00 | $33.30 | 0 |
| 2016-10-25 | $32.00 | $33.30 | 0 |
| 2016-10-24 | $32.00 | $33.30 | 100 |
| 2016-10-21 | $32.50 | $33.82 | 0 |
| 2016-10-20 | $32.50 | $33.82 | 0 |
| 2016-10-19 | $32.50 | $33.82 | 0 |
| 2016-10-18 | $32.50 | $33.82 | 100 |
| 2016-10-17 | $33.25 | $34.60 | 0 |
| 2016-10-14 | $33.25 | $34.60 | 0 |
| 2016-10-13 | $33.25 | $34.60 | 0 |
| 2016-10-12 | $33.25 | $34.60 | 0 |
| 2016-10-11 | $33.25 | $34.60 | 0 |
| 2016-10-10 | $33.25 | $34.60 | 1,000 |
| 2016-10-07 | $33.75 | $35.12 | 100 |
| 2016-10-06 | $33.65 | $35.02 | 100 |
| 2016-10-05 | $35.40 | $36.84 | 100 |
| 2016-10-04 | $36.40 | $37.88 | 100 |
| 2016-10-03 | $36.85 | $38.35 | 0 |
| 2016-09-30 | $36.85 | $38.35 | 0 |
| 2016-09-29 | $36.85 | $38.35 | 0 |
| 2016-09-28 | $36.85 | $38.35 | 0 |
| 2016-09-27 | $36.85 | $38.35 | 0 |
| 2016-09-26 | $36.85 | $38.35 | 100 |
| 2016-09-23 | $35.94 | $37.40 | 300 |
| 2016-09-22 | $37.15 | $38.66 | 300 |
| 2016-09-21 | $37.43 | $38.95 | 2,000 |
| 2016-09-20 | $37.12 | $38.63 | 1,600 |
| 2016-09-19 | $34.50 | $35.90 | 0 |
| 2016-09-16 | $34.50 | $35.90 | 0 |
| 2016-09-15 | $34.50 | $35.90 | 600 |
| 2016-09-14 | $35.77 | $37.22 | 0 |
| 2016-09-13 | $35.77 | $37.22 | 0 |
| 2016-09-12 | $35.77 | $37.22 | 0 |
| 2016-09-09 | $35.77 | $37.22 | 0 |
| 2016-09-08 | $35.77 | $37.22 | 6,200 |
| 2016-09-07 | $32.50 | $33.82 | 500 |
| 2016-09-06 | $31.33 | $32.60 | 100 |
| 2016-09-02 | $29.35 | $30.54 | 0 |
| 2016-09-01 | $29.35 | $30.54 | 0 |
| 2016-08-31 | $29.35 | $30.54 | 100 |
| 2016-08-30 | $28.43 | $29.59 | 100 |
| 2016-08-29 | $28.33 | $29.48 | 100 |
| 2016-08-26 | $29.29 | $30.48 | 800 |
| 2016-08-25 | $29.85 | $31.06 | 100 |
| 2016-08-24 | $29.30 | $30.49 | 0 |
| 2016-08-23 | $29.30 | $30.49 | 0 |
| 2016-08-22 | $29.30 | $30.49 | 1,000 |
| 2016-08-19 | $28.92 | $30.10 | 0 |
| 2016-08-18 | $28.92 | $30.10 | 0 |
| 2016-08-17 | $28.92 | $30.10 | 100 |
| 2016-08-16 | $29.00 | $30.18 | 0 |
| 2016-08-15 | $29.00 | $30.18 | 2,600 |
| 2016-08-12 | $29.15 | $30.34 | 100 |
| 2016-08-11 | $26.34 | $27.41 | 0 |
| 2016-08-10 | $26.34 | $27.41 | 0 |
| 2016-08-09 | $26.34 | $27.41 | 0 |
| 2016-08-08 | $26.34 | $27.41 | 0 |
| 2016-08-05 | $26.34 | $27.41 | 0 |
| 2016-08-04 | $26.34 | $27.41 | 0 |
| 2016-08-03 | $26.34 | $27.41 | 100 |
| 2016-08-02 | $25.52 | $26.56 | 0 |
| 2016-08-01 | $25.52 | $26.56 | 200 |
| 2016-07-29 | $25.50 | $26.54 | 1,200 |
| 2016-07-28 | $24.80 | $25.81 | 200 |
| 2016-07-27 | $25.80 | $26.85 | 100 |
| 2016-07-26 | $26.09 | $27.15 | 100 |
| 2016-07-25 | $25.97 | $27.03 | 0 |
| 2016-07-22 | $25.97 | $27.03 | 100 |
| 2016-07-21 | $25.75 | $26.80 | 0 |
| 2016-07-20 | $25.75 | $26.80 | 500 |
| 2016-07-19 | $25.87 | $26.92 | 1,000 |
| 2016-07-18 | $25.50 | $26.54 | 500 |
| 2016-07-15 | $25.50 | $26.54 | 200 |
| 2016-07-14 | $25.65 | $26.69 | 100 |
| 2016-07-13 | $25.46 | $26.50 | 1,200 |
| 2016-07-12 | $26.20 | $27.27 | 2,100 |
| 2016-07-11 | $26.19 | $27.26 | 1,600 |
| 2016-07-08 | $24.35 | $25.34 | 0 |
| 2016-07-07 | $24.35 | $25.34 | 100 |
| 2016-07-06 | $23.84 | $24.81 | 0 |
| 2016-07-05 | $23.84 | $24.81 | 100 |
| 2016-07-01 | $22.97 | $23.90 | 100 |
| 2016-06-30 | $22.15 | $23.05 | 24,600 |
| 2016-06-29 | $22.00 | $22.89 | 100 |
| 2016-06-28 | $21.61 | $22.49 | 0 |
| 2016-06-27 | $21.61 | $22.49 | 0 |
| 2016-06-24 | $21.61 | $22.49 | 0 |
| 2016-06-23 | $21.61 | $22.49 | 100 |
| 2016-06-22 | $21.76 | $22.65 | 0 |
| 2016-06-21 | $21.76 | $22.65 | 3,100 |
| 2016-06-20 | $21.33 | $22.20 | 0 |
| 2016-06-17 | $21.33 | $22.20 | 100 |
| 2016-06-16 | $21.25 | $22.11 | 100 |
| 2016-06-15 | $21.66 | $22.54 | 0 |
| 2016-06-14 | $21.66 | $22.54 | 0 |
| 2016-06-13 | $21.66 | $22.54 | 100 |
| 2016-06-10 | $21.91 | $22.80 | 100 |
| 2016-06-09 | $19.85 | $20.66 | 0 |
| 2016-06-08 | $19.85 | $20.66 | 0 |
| 2016-06-07 | $19.85 | $20.66 | 0 |
| 2016-06-06 | $19.85 | $20.66 | 0 |
| 2016-06-03 | $19.85 | $20.66 | 0 |
| 2016-06-02 | $19.85 | $20.66 | 0 |
| 2016-06-01 | $19.85 | $20.66 | 0 |
| 2016-05-31 | $19.85 | $20.66 | 0 |
| 2016-05-27 | $19.85 | $20.66 | 17,000 |
| 2016-05-26 | $19.37 | $20.16 | 300 |
| 2016-05-25 | $19.61 | $20.41 | 0 |
| 2016-05-24 | $19.61 | $20.41 | 0 |
| 2016-05-23 | $19.61 | $20.41 | 0 |
| 2016-05-20 | $19.61 | $20.41 | 200 |
| 2016-05-19 | $19.61 | $20.41 | 400 |
| 2016-05-18 | $17.00 | $17.69 | 0 |
| 2016-05-17 | $17.00 | $17.69 | 0 |
| 2016-05-16 | $17.00 | $17.69 | 0 |
| 2016-05-13 | $17.00 | $17.69 | 0 |
| 2016-05-12 | $17.00 | $17.69 | 0 |
| 2016-05-11 | $17.00 | $17.69 | 0 |
| 2016-05-10 | $17.00 | $17.69 | 0 |
| 2016-05-09 | $17.00 | $17.69 | 200 |
| 2016-05-06 | $17.50 | $18.21 | 0 |
| 2016-05-05 | $17.50 | $18.21 | 0 |
| 2016-05-04 | $17.50 | $18.21 | 0 |
| 2016-05-03 | $17.50 | $18.21 | 0 |
| 2016-05-02 | $17.50 | $18.21 | 0 |
| 2016-04-29 | $17.50 | $18.21 | 0 |
| 2016-04-28 | $17.50 | $18.21 | 200 |
| 2016-04-27 | $18.00 | $18.73 | 0 |
| 2016-04-26 | $18.00 | $18.73 | 0 |
| 2016-04-25 | $18.00 | $18.73 | 0 |
| 2016-04-22 | $18.00 | $18.73 | 0 |
| 2016-04-21 | $18.00 | $18.73 | 0 |
| 2016-04-20 | $18.00 | $18.73 | 0 |
| 2016-04-19 | $18.00 | $18.73 | 0 |
| 2016-04-18 | $18.00 | $18.73 | 0 |
| 2016-04-15 | $18.00 | $18.73 | 0 |
| 2016-04-14 | $18.00 | $18.73 | 0 |
| 2016-04-13 | $18.00 | $18.73 | 0 |
| 2016-04-12 | $18.00 | $18.73 | 0 |
| 2016-04-11 | $18.00 | $18.73 | 100 |
| 2016-04-08 | $16.52 | $17.19 | 0 |
| 2016-04-07 | $16.52 | $17.19 | 0 |
| 2016-04-06 | $16.52 | $17.19 | 100 |
| 2016-04-05 | $15.55 | $16.18 | 0 |
| 2016-04-04 | $15.55 | $16.18 | 0 |
| 2016-04-01 | $15.55 | $16.18 | 0 |
| 2016-03-31 | $15.55 | $16.18 | 0 |
| 2016-03-30 | $15.55 | $16.18 | 0 |
| 2016-03-29 | $15.55 | $16.18 | 0 |
| 2016-03-28 | $15.55 | $16.00 | 0 |
| 2016-03-24 | $15.55 | $16.00 | 0 |
| 2016-03-23 | $15.55 | $16.00 | 0 |
| 2016-03-22 | $15.55 | $16.00 | 0 |
| 2016-03-21 | $15.55 | $16.00 | 0 |
| 2016-03-18 | $15.55 | $16.00 | 0 |
| 2016-03-17 | $15.55 | $16.00 | 0 |
| 2016-03-16 | $15.55 | $16.00 | 0 |
| 2016-03-15 | $15.55 | $16.00 | 100 |
| 2016-03-14 | $15.85 | $16.31 | 0 |
| 2016-03-11 | $15.85 | $16.31 | 0 |
| 2016-03-10 | $15.85 | $16.31 | 0 |
| 2016-03-09 | $15.85 | $16.31 | 0 |
| 2016-03-08 | $15.85 | $16.31 | 0 |
| 2016-03-07 | $15.85 | $16.31 | 0 |
| 2016-03-04 | $15.85 | $16.31 | 0 |
| 2016-03-03 | $15.85 | $16.31 | 100 |
| 2016-03-02 | $15.25 | $15.69 | 400 |
| 2016-03-01 | $14.48 | $14.90 | 0 |
| 2016-02-29 | $14.48 | $14.90 | 100 |
| 2016-02-26 | $15.60 | $16.05 | 0 |
| 2016-02-25 | $15.60 | $16.05 | 0 |
| 2016-02-24 | $15.60 | $16.05 | 300 |
| 2016-02-23 | $14.33 | $14.74 | 0 |
| 2016-02-22 | $14.33 | $14.74 | 0 |
| 2016-02-19 | $14.33 | $14.74 | 0 |
| 2016-02-18 | $14.33 | $14.74 | 0 |
| 2016-02-17 | $14.33 | $14.74 | 0 |
| 2016-02-16 | $14.33 | $14.74 | 0 |
| 2016-02-12 | $14.33 | $14.74 | 0 |
| 2016-02-11 | $14.33 | $14.74 | 100 |
| 2016-02-10 | $14.15 | $14.56 | 0 |
| 2016-02-09 | $14.15 | $14.56 | 0 |
| 2016-02-08 | $14.15 | $14.56 | 0 |
| 2016-02-05 | $14.15 | $14.56 | 0 |
| 2016-02-04 | $14.15 | $14.56 | 0 |
| 2016-02-03 | $14.15 | $14.56 | 0 |
| 2016-02-02 | $14.15 | $14.56 | 0 |
| 2016-02-01 | $14.15 | $14.56 | 0 |
| 2016-01-29 | $14.15 | $14.56 | 0 |
| 2016-01-28 | $14.15 | $14.56 | 0 |
| 2016-01-27 | $14.15 | $14.56 | 0 |
| 2016-01-26 | $14.15 | $14.56 | 0 |
| 2016-01-25 | $14.15 | $14.56 | 0 |
| 2016-01-22 | $14.15 | $14.56 | 0 |
| 2016-01-21 | $14.15 | $14.56 | 0 |
| 2016-01-20 | $14.15 | $14.56 | 0 |
| 2016-01-19 | $14.15 | $14.56 | 0 |
| 2016-01-15 | $14.15 | $14.56 | 0 |
| 2016-01-14 | $14.15 | $14.56 | 0 |
| 2016-01-13 | $14.15 | $14.56 | 0 |
| 2016-01-12 | $14.15 | $14.56 | 600 |
| 2016-01-11 | $15.30 | $15.74 | 0 |
| 2016-01-08 | $15.30 | $15.74 | 0 |
| 2016-01-07 | $15.30 | $15.74 | 0 |
| 2016-01-06 | $15.30 | $15.74 | 200 |
| 2016-01-05 | $15.75 | $16.21 | 100 |
| 2016-01-04 | $15.90 | $16.36 | 0 |