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
- 2010-04-22 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 | $17.04 | $18.25 | 0 |
| 2016-12-29 | $17.04 | $18.25 | 1,000 |
| 2016-12-28 | $16.66 | $17.84 | 400 |
| 2016-12-27 | $16.92 | $18.12 | 2,900 |
| 2016-12-23 | $16.81 | $18.00 | 400 |
| 2016-12-22 | $16.81 | $18.00 | 0 |
| 2016-12-21 | $16.81 | $18.00 | 1,000 |
| 2016-12-20 | $16.67 | $17.85 | 1,700 |
| 2016-12-19 | $16.75 | $17.94 | 1,200 |
| 2016-12-16 | $16.68 | $17.86 | 3,000 |
| 2016-12-15 | $16.83 | $18.03 | 0 |
| 2016-12-14 | $16.83 | $18.03 | 2,100 |
| 2016-12-13 | $16.82 | $18.01 | 300 |
| 2016-12-12 | $16.57 | $17.75 | 100 |
| 2016-12-09 | $16.57 | $17.75 | 94,500 |
| 2016-12-08 | $16.65 | $17.83 | 8,100 |
| 2016-12-07 | $16.55 | $17.73 | 7,900 |
| 2016-12-06 | $16.13 | $17.28 | 900 |
| 2016-12-05 | $16.12 | $17.27 | 700 |
| 2016-12-02 | $15.53 | $16.63 | 0 |
| 2016-12-01 | $15.53 | $16.63 | 0 |
| 2016-11-30 | $15.53 | $16.63 | 0 |
| 2016-11-29 | $15.53 | $16.63 | 1,300 |
| 2016-11-28 | $15.63 | $16.74 | 5,200 |
| 2016-11-25 | $15.63 | $16.74 | 300 |
| 2016-11-23 | $15.53 | $16.63 | 1,000 |
| 2016-11-22 | $15.66 | $16.77 | 3,400 |
| 2016-11-21 | $15.39 | $16.48 | 300 |
| 2016-11-18 | $15.34 | $16.43 | 900 |
| 2016-11-17 | $15.45 | $16.55 | 600 |
| 2016-11-16 | $15.24 | $16.32 | 301,500 |
| 2016-11-15 | $15.27 | $16.35 | 0 |
| 2016-11-14 | $15.27 | $16.35 | 900 |
| 2016-11-11 | $15.55 | $16.65 | 400 |
| 2016-11-10 | $15.69 | $16.80 | 176,300 |
| 2016-11-09 | $15.81 | $16.93 | 1,100 |
| 2016-11-08 | $16.00 | $17.14 | 1,400 |
| 2016-11-07 | $15.92 | $17.05 | 200 |
| 2016-11-04 | $16.01 | $17.15 | 0 |
| 2016-11-03 | $16.01 | $17.15 | 300 |
| 2016-11-02 | $16.07 | $17.21 | 40,000 |
| 2016-11-01 | $16.31 | $17.47 | 0 |
| 2016-10-31 | $16.31 | $17.47 | 13,700 |
| 2016-10-28 | $16.31 | $17.47 | 0 |
| 2016-10-27 | $16.31 | $17.47 | 0 |
| 2016-10-26 | $16.31 | $17.47 | 900 |
| 2016-10-25 | $16.52 | $17.69 | 5,500 |
| 2016-10-24 | $16.10 | $17.24 | 500 |
| 2016-10-21 | $15.69 | $16.80 | 1,100 |
| 2016-10-20 | $15.76 | $16.88 | 1,000 |
| 2016-10-19 | $15.65 | $16.76 | 0 |
| 2016-10-18 | $15.65 | $16.76 | 0 |
| 2016-10-17 | $15.65 | $16.76 | 900 |
| 2016-10-14 | $15.91 | $17.04 | 100 |
| 2016-10-13 | $15.72 | $16.84 | 700 |
| 2016-10-12 | $15.85 | $16.98 | 300 |
| 2016-10-11 | $16.05 | $17.19 | 0 |
| 2016-10-10 | $16.05 | $17.19 | 0 |
| 2016-10-07 | $16.05 | $17.19 | 17,700 |
| 2016-10-06 | $16.59 | $17.77 | 0 |
| 2016-10-05 | $16.59 | $17.77 | 0 |
| 2016-10-04 | $16.59 | $17.77 | 0 |
| 2016-10-03 | $16.59 | $17.77 | 600 |
| 2016-09-30 | $16.71 | $17.90 | 400 |
| 2016-09-29 | $16.65 | $17.83 | 3,900 |
| 2016-09-28 | $16.65 | $17.83 | 0 |
| 2016-09-27 | $16.65 | $17.83 | 1,900 |
| 2016-09-26 | $16.79 | $17.98 | 1,000 |
| 2016-09-23 | $17.06 | $18.27 | 200 |
| 2016-09-22 | $17.08 | $18.29 | 600 |
| 2016-09-21 | $16.49 | $17.66 | 100 |
| 2016-09-20 | $16.08 | $17.22 | 0 |
| 2016-09-19 | $16.08 | $17.22 | 0 |
| 2016-09-16 | $16.08 | $17.22 | 300 |
| 2016-09-15 | $15.88 | $17.01 | 9,600 |
| 2016-09-14 | $16.30 | $17.46 | 0 |
| 2016-09-13 | $16.30 | $17.46 | 100 |
| 2016-09-12 | $16.94 | $18.14 | 0 |
| 2016-09-09 | $16.94 | $18.14 | 0 |
| 2016-09-08 | $16.94 | $18.14 | 0 |
| 2016-09-07 | $16.94 | $18.14 | 0 |
| 2016-09-06 | $16.94 | $18.14 | 300 |
| 2016-09-02 | $16.59 | $17.77 | 0 |
| 2016-09-01 | $16.59 | $17.77 | 200 |
| 2016-08-31 | $16.77 | $17.96 | 300 |
| 2016-08-30 | $16.77 | $17.96 | 100 |
| 2016-08-29 | $16.94 | $18.14 | 700 |
| 2016-08-26 | $16.88 | $18.08 | 0 |
| 2016-08-25 | $16.88 | $18.08 | 0 |
| 2016-08-24 | $16.88 | $18.08 | 2,000 |
| 2016-08-23 | $17.15 | $18.37 | 0 |
| 2016-08-22 | $17.15 | $18.37 | 300 |
| 2016-08-19 | $17.20 | $18.42 | 200 |
| 2016-08-18 | $17.35 | $18.58 | 200 |
| 2016-08-17 | $17.52 | $18.76 | 0 |
| 2016-08-16 | $17.52 | $18.76 | 45,000 |
| 2016-08-15 | $17.42 | $18.66 | 2,000 |
| 2016-08-12 | $17.50 | $18.74 | 1,000 |
| 2016-08-11 | $17.44 | $18.68 | 0 |
| 2016-08-10 | $17.44 | $18.68 | 300 |
| 2016-08-09 | $17.37 | $18.60 | 600 |
| 2016-08-08 | $17.16 | $18.38 | 600 |
| 2016-08-05 | $16.99 | $18.20 | 0 |
| 2016-08-04 | $16.99 | $18.20 | 4,500 |
| 2016-08-03 | $16.99 | $18.20 | 0 |
| 2016-08-02 | $16.99 | $18.20 | 200 |
| 2016-08-01 | $17.00 | $18.21 | 500 |
| 2016-07-29 | $16.92 | $18.12 | 17,900 |
| 2016-07-28 | $16.84 | $18.04 | 500 |
| 2016-07-27 | $16.72 | $17.91 | 0 |
| 2016-07-26 | $16.72 | $17.91 | 300 |
| 2016-07-25 | $16.86 | $18.06 | 500 |
| 2016-07-22 | $16.75 | $17.94 | 1,500 |
| 2016-07-21 | $16.83 | $18.03 | 0 |
| 2016-07-20 | $16.83 | $18.03 | 700 |
| 2016-07-19 | $16.76 | $17.95 | 15,700 |
| 2016-07-18 | $17.05 | $18.26 | 0 |
| 2016-07-15 | $17.05 | $18.26 | 89,300 |
| 2016-07-14 | $17.04 | $18.25 | 18,600 |
| 2016-07-13 | $16.71 | $17.90 | 51,900 |
| 2016-07-12 | $16.46 | $17.63 | 0 |
| 2016-07-11 | $16.46 | $17.63 | 100 |
| 2016-07-08 | $16.29 | $17.45 | 400 |
| 2016-07-07 | $16.01 | $17.15 | 0 |
| 2016-07-06 | $16.01 | $17.15 | 36,800 |
| 2016-07-05 | $16.40 | $17.57 | 900 |
| 2016-07-01 | $16.88 | $18.08 | 3,100 |
| 2016-06-30 | $17.04 | $18.25 | 100 |
| 2016-06-29 | $16.62 | $17.80 | 200 |
| 2016-06-28 | $15.32 | $16.41 | 0 |
| 2016-06-27 | $15.32 | $16.41 | 2,500 |
| 2016-06-24 | $15.49 | $16.59 | 4,800 |
| 2016-06-23 | $16.76 | $17.95 | 300 |
| 2016-06-22 | $16.23 | $17.38 | 600 |
| 2016-06-21 | $16.36 | $17.52 | 1,400 |
| 2016-06-20 | $16.44 | $17.61 | 200 |
| 2016-06-17 | $15.89 | $17.02 | 0 |
| 2016-06-16 | $15.89 | $17.02 | 100 |
| 2016-06-15 | $16.09 | $17.23 | 1,000 |
| 2016-06-14 | $16.07 | $17.21 | 1,600 |
| 2016-06-13 | $16.48 | $17.65 | 100 |
| 2016-06-10 | $17.88 | $19.15 | 0 |
| 2016-06-09 | $17.88 | $19.15 | 0 |
| 2016-06-08 | $17.88 | $19.15 | 0 |
| 2016-06-07 | $17.88 | $19.15 | 25,300 |
| 2016-06-06 | $17.60 | $18.85 | 0 |
| 2016-06-03 | $17.60 | $18.85 | 0 |
| 2016-06-02 | $17.60 | $18.85 | 0 |
| 2016-06-01 | $17.60 | $18.85 | 400 |
| 2016-05-31 | $17.68 | $18.94 | 1,000 |
| 2016-05-27 | $17.69 | $18.95 | 100 |
| 2016-05-26 | $17.79 | $19.05 | 200 |
| 2016-05-25 | $18.32 | $19.62 | 700 |
| 2016-05-24 | $17.86 | $19.13 | 100 |
| 2016-05-23 | $17.81 | $19.08 | 2,600 |
| 2016-05-20 | $17.86 | $19.13 | 1,100 |
| 2016-05-19 | $18.18 | $19.47 | 0 |
| 2016-05-18 | $18.18 | $19.47 | 0 |
| 2016-05-17 | $18.18 | $19.47 | 300 |
| 2016-05-16 | $17.78 | $19.04 | 1,800 |
| 2016-05-13 | $17.87 | $19.14 | 600 |
| 2016-05-12 | $18.04 | $19.32 | 500 |
| 2016-05-11 | $17.92 | $19.19 | 900 |
| 2016-05-10 | $17.14 | $18.36 | 0 |
| 2016-05-09 | $17.14 | $18.36 | 0 |
| 2016-05-06 | $17.14 | $18.36 | 0 |
| 2016-05-05 | $17.14 | $18.36 | 4,800 |
| 2016-05-04 | $17.01 | $18.22 | 1,900 |
| 2016-05-03 | $17.56 | $18.81 | 200 |
| 2016-05-02 | $17.72 | $18.98 | 100 |
| 2016-04-29 | $17.59 | $18.84 | 300 |
| 2016-04-28 | $17.78 | $19.04 | 100 |
| 2016-04-27 | $17.96 | $19.24 | 200 |
| 2016-04-26 | $17.71 | $18.97 | 0 |
| 2016-04-25 | $17.71 | $18.97 | 300 |
| 2016-04-22 | $17.83 | $19.10 | 0 |
| 2016-04-21 | $17.83 | $19.10 | 4,600 |
| 2016-04-20 | $18.19 | $19.48 | 100 |
| 2016-04-19 | $17.46 | $18.70 | 0 |
| 2016-04-18 | $17.46 | $18.70 | 2,800 |
| 2016-04-15 | $17.46 | $18.70 | 0 |
| 2016-04-14 | $17.46 | $18.70 | 0 |
| 2016-04-13 | $17.46 | $18.70 | 1,400 |
| 2016-04-12 | $17.37 | $18.60 | 0 |
| 2016-04-11 | $17.37 | $18.60 | 1,300 |
| 2016-04-08 | $17.11 | $18.33 | 8,900 |
| 2016-04-07 | $17.23 | $18.45 | 300 |
| 2016-04-06 | $17.26 | $18.49 | 1,300 |
| 2016-04-05 | $17.46 | $18.70 | 0 |
| 2016-04-04 | $17.46 | $18.70 | 200 |
| 2016-04-01 | $17.99 | $19.27 | 0 |
| 2016-03-31 | $17.99 | $19.27 | 2,100 |
| 2016-03-30 | $18.11 | $19.40 | 200 |
| 2016-03-29 | $17.30 | $18.53 | 0 |
| 2016-03-28 | $17.30 | $18.53 | 0 |
| 2016-03-24 | $17.30 | $18.53 | 1,500 |
| 2016-03-23 | $17.53 | $18.78 | 1,700 |
| 2016-03-22 | $17.49 | $18.73 | 2,000 |
| 2016-03-21 | $17.77 | $19.03 | 0 |
| 2016-03-18 | $17.77 | $19.03 | 0 |
| 2016-03-17 | $17.77 | $19.03 | 2,500 |
| 2016-03-16 | $17.78 | $19.04 | 1,300 |
| 2016-03-15 | $17.70 | $18.96 | 100 |
| 2016-03-14 | $17.72 | $18.98 | 100 |
| 2016-03-11 | $17.45 | $18.69 | 0 |
| 2016-03-10 | $17.45 | $18.69 | 1,300 |
| 2016-03-09 | $16.84 | $18.04 | 2,600 |
| 2016-03-08 | $16.75 | $17.94 | 0 |
| 2016-03-07 | $16.75 | $17.94 | 500 |
| 2016-03-04 | $17.04 | $18.25 | 1,200 |
| 2016-03-03 | $17.05 | $18.26 | 0 |
| 2016-03-02 | $17.05 | $18.26 | 4,800 |
| 2016-03-01 | $16.69 | $17.88 | 0 |
| 2016-02-29 | $16.69 | $17.88 | 0 |
| 2016-02-26 | $16.69 | $17.88 | 400 |
| 2016-02-25 | $16.90 | $18.10 | 800 |
| 2016-02-24 | $16.88 | $18.08 | 78,000 |
| 2016-02-23 | $16.88 | $18.08 | 1,200 |
| 2016-02-22 | $17.21 | $18.43 | 2,000 |
| 2016-02-19 | $16.99 | $18.20 | 0 |
| 2016-02-18 | $16.99 | $18.20 | 200 |
| 2016-02-17 | $16.67 | $17.85 | 22,300 |
| 2016-02-16 | $16.33 | $17.49 | 0 |
| 2016-02-12 | $16.33 | $17.49 | 100 |
| 2016-02-11 | $15.93 | $17.06 | 0 |
| 2016-02-10 | $15.93 | $17.06 | 0 |
| 2016-02-09 | $15.93 | $17.06 | 0 |
| 2016-02-08 | $15.93 | $17.06 | 1,900 |
| 2016-02-05 | $16.51 | $17.68 | 1,200 |
| 2016-02-04 | $17.30 | $18.53 | 1,000 |
| 2016-02-03 | $17.29 | $18.52 | 1,300 |
| 2016-02-02 | $17.17 | $18.39 | 11,400 |
| 2016-02-01 | $17.37 | $18.60 | 1,800 |
| 2016-01-29 | $17.39 | $18.63 | 0 |
| 2016-01-28 | $17.39 | $18.63 | 0 |
| 2016-01-27 | $17.39 | $18.63 | 900 |
| 2016-01-26 | $17.24 | $18.46 | 900 |
| 2016-01-25 | $17.24 | $18.46 | 200 |
| 2016-01-22 | $16.44 | $17.61 | 0 |
| 2016-01-21 | $16.44 | $17.61 | 19,200 |
| 2016-01-20 | $16.09 | $17.23 | 1,300 |
| 2016-01-19 | $16.56 | $17.74 | 0 |
| 2016-01-15 | $16.56 | $17.74 | 200 |
| 2016-01-14 | $17.01 | $18.22 | 0 |
| 2016-01-13 | $17.01 | $18.22 | 3,000 |
| 2016-01-12 | $17.07 | $18.28 | 0 |
| 2016-01-11 | $17.07 | $18.28 | 3,600 |
| 2016-01-08 | $17.46 | $18.70 | 100 |
| 2016-01-07 | $17.23 | $18.45 | 887,500 |
| 2016-01-06 | $17.87 | $19.14 | 2,000 |
| 2016-01-05 | $17.87 | $19.14 | 0 |
| 2016-01-04 | $17.87 | $19.14 | 0 |