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
- 2010-04-26 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 | $15.70 | $18.81 | 0 |
| 2016-12-29 | $15.70 | $18.81 | 0 |
| 2016-12-28 | $15.70 | $18.81 | 0 |
| 2016-12-27 | $15.70 | $18.81 | 0 |
| 2016-12-23 | $15.70 | $18.81 | 0 |
| 2016-12-22 | $15.70 | $18.81 | 0 |
| 2016-12-21 | $15.70 | $18.81 | 100 |
| 2016-12-20 | $15.56 | $18.64 | 0 |
| 2016-12-19 | $15.56 | $18.64 | 0 |
| 2016-12-16 | $15.56 | $18.64 | 200 |
| 2016-12-15 | $15.69 | $18.80 | 1,600 |
| 2016-12-14 | $15.75 | $18.87 | 1,600 |
| 2016-12-13 | $15.58 | $18.67 | 0 |
| 2016-12-12 | $15.58 | $18.67 | 500 |
| 2016-12-09 | $14.66 | $17.56 | 0 |
| 2016-12-08 | $14.66 | $17.56 | 0 |
| 2016-12-07 | $14.66 | $17.56 | 0 |
| 2016-12-06 | $14.66 | $17.56 | 21,900 |
| 2016-12-05 | $14.66 | $17.56 | 800 |
| 2016-12-02 | $14.05 | $16.83 | 0 |
| 2016-12-01 | $14.05 | $16.83 | 10,700 |
| 2016-11-30 | $14.05 | $16.83 | 100 |
| 2016-11-29 | $13.39 | $16.04 | 0 |
| 2016-11-28 | $13.39 | $16.04 | 0 |
| 2016-11-25 | $13.39 | $16.04 | 0 |
| 2016-11-23 | $13.39 | $16.04 | 0 |
| 2016-11-22 | $13.39 | $16.04 | 200 |
| 2016-11-21 | $13.33 | $15.97 | 0 |
| 2016-11-18 | $13.33 | $15.97 | 0 |
| 2016-11-17 | $13.33 | $15.97 | 0 |
| 2016-11-16 | $13.33 | $15.97 | 0 |
| 2016-11-15 | $13.33 | $15.97 | 4,900 |
| 2016-11-14 | $13.33 | $15.97 | 2,611,400 |
| 2016-11-11 | $14.00 | $16.77 | 0 |
| 2016-11-10 | $14.00 | $16.77 | 0 |
| 2016-11-09 | $14.00 | $16.77 | 0 |
| 2016-11-08 | $14.00 | $16.77 | 284,300 |
| 2016-11-07 | $14.01 | $16.78 | 0 |
| 2016-11-04 | $14.01 | $16.78 | 0 |
| 2016-11-03 | $14.01 | $16.78 | 0 |
| 2016-11-02 | $14.01 | $16.78 | 2,800 |
| 2016-11-01 | $14.31 | $17.14 | 0 |
| 2016-10-31 | $14.31 | $17.14 | 900 |
| 2016-10-28 | $14.79 | $17.72 | 0 |
| 2016-10-27 | $14.79 | $17.72 | 500 |
| 2016-10-26 | $14.59 | $17.48 | 700 |
| 2016-10-25 | $14.81 | $17.74 | 0 |
| 2016-10-24 | $14.81 | $17.74 | 0 |
| 2016-10-21 | $14.81 | $17.74 | 2,300 |
| 2016-10-20 | $14.92 | $17.87 | 0 |
| 2016-10-19 | $14.92 | $17.87 | 0 |
| 2016-10-18 | $14.92 | $17.87 | 0 |
| 2016-10-17 | $14.92 | $17.87 | 163,600 |
| 2016-10-14 | $14.92 | $17.87 | 0 |
| 2016-10-13 | $14.92 | $17.87 | 0 |
| 2016-10-12 | $14.92 | $17.87 | 0 |
| 2016-10-11 | $14.92 | $17.87 | 250,000 |
| 2016-10-10 | $15.00 | $17.97 | 1,900 |
| 2016-10-07 | $14.66 | $17.56 | 0 |
| 2016-10-06 | $14.66 | $17.56 | 0 |
| 2016-10-05 | $14.66 | $17.56 | 1,100 |
| 2016-10-04 | $14.10 | $16.89 | 0 |
| 2016-10-03 | $14.10 | $16.89 | 0 |
| 2016-09-30 | $14.10 | $16.89 | 0 |
| 2016-09-29 | $14.10 | $16.89 | 0 |
| 2016-09-28 | $14.10 | $16.89 | 103,800 |
| 2016-09-27 | $13.90 | $16.65 | 1,100 |
| 2016-09-26 | $14.18 | $16.99 | 195,100 |
| 2016-09-23 | $14.18 | $16.99 | 0 |
| 2016-09-22 | $14.18 | $16.99 | 200 |
| 2016-09-21 | $13.75 | $16.47 | 73,900 |
| 2016-09-20 | $13.99 | $16.76 | 5,000 |
| 2016-09-19 | $14.26 | $17.08 | 3,800 |
| 2016-09-16 | $15.45 | $17.98 | 0 |
| 2016-09-15 | $15.45 | $17.98 | 0 |
| 2016-09-14 | $15.45 | $17.98 | 0 |
| 2016-09-13 | $15.45 | $17.98 | 0 |
| 2016-09-12 | $15.45 | $17.98 | 0 |
| 2016-09-09 | $15.45 | $17.98 | 6,000 |
| 2016-09-08 | $15.41 | $17.93 | 0 |
| 2016-09-07 | $15.41 | $17.93 | 0 |
| 2016-09-06 | $15.41 | $17.93 | 0 |
| 2016-09-02 | $15.41 | $17.93 | 0 |
| 2016-09-01 | $15.41 | $17.93 | 0 |
| 2016-08-31 | $15.41 | $17.93 | 0 |
| 2016-08-30 | $15.41 | $17.93 | 0 |
| 2016-08-29 | $15.41 | $17.93 | 0 |
| 2016-08-26 | $15.41 | $17.93 | 0 |
| 2016-08-25 | $15.41 | $17.93 | 0 |
| 2016-08-24 | $15.41 | $17.93 | 0 |
| 2016-08-23 | $15.41 | $17.93 | 0 |
| 2016-08-22 | $15.41 | $17.93 | 0 |
| 2016-08-19 | $15.41 | $17.93 | 49,000 |
| 2016-08-18 | $15.41 | $17.93 | 100 |
| 2016-08-17 | $14.67 | $17.07 | 0 |
| 2016-08-16 | $14.67 | $17.07 | 24,700 |
| 2016-08-15 | $14.67 | $17.07 | 0 |
| 2016-08-12 | $14.67 | $17.07 | 0 |
| 2016-08-11 | $14.67 | $17.07 | 0 |
| 2016-08-10 | $14.67 | $17.07 | 0 |
| 2016-08-09 | $14.67 | $17.07 | 0 |
| 2016-08-08 | $14.67 | $17.07 | 0 |
| 2016-08-05 | $14.67 | $17.07 | 1,200 |
| 2016-08-04 | $14.76 | $17.17 | 0 |
| 2016-08-03 | $14.76 | $17.17 | 0 |
| 2016-08-02 | $14.76 | $17.17 | 900 |
| 2016-08-01 | $15.00 | $17.45 | 0 |
| 2016-07-29 | $15.00 | $17.45 | 0 |
| 2016-07-28 | $15.00 | $17.45 | 400 |
| 2016-07-27 | $15.28 | $17.78 | 0 |
| 2016-07-26 | $15.28 | $17.78 | 2,500 |
| 2016-07-25 | $15.67 | $18.23 | 0 |
| 2016-07-22 | $15.67 | $18.23 | 0 |
| 2016-07-21 | $15.67 | $18.23 | 0 |
| 2016-07-20 | $15.67 | $18.23 | 19,700 |
| 2016-07-19 | $15.97 | $18.58 | 100 |
| 2016-07-18 | $15.85 | $18.44 | 0 |
| 2016-07-15 | $15.85 | $18.44 | 0 |
| 2016-07-14 | $15.85 | $18.44 | 0 |
| 2016-07-13 | $15.85 | $18.44 | 0 |
| 2016-07-12 | $15.85 | $18.44 | 34,000 |
| 2016-07-11 | $15.85 | $18.44 | 0 |
| 2016-07-08 | $15.85 | $18.44 | 300 |
| 2016-07-07 | $16.33 | $19.00 | 0 |
| 2016-07-06 | $16.33 | $19.00 | 0 |
| 2016-07-05 | $16.33 | $19.00 | 0 |
| 2016-07-01 | $16.33 | $19.00 | 800 |
| 2016-06-30 | $14.95 | $17.39 | 0 |
| 2016-06-29 | $14.95 | $17.39 | 0 |
| 2016-06-28 | $14.95 | $17.39 | 500 |
| 2016-06-27 | $15.75 | $18.32 | 0 |
| 2016-06-24 | $15.75 | $18.32 | 0 |
| 2016-06-23 | $15.75 | $18.32 | 0 |
| 2016-06-22 | $15.75 | $18.32 | 300 |
| 2016-06-21 | $15.07 | $17.53 | 0 |
| 2016-06-20 | $15.07 | $17.53 | 0 |
| 2016-06-17 | $15.07 | $17.53 | 0 |
| 2016-06-16 | $15.07 | $17.53 | 1,300 |
| 2016-06-15 | $14.62 | $17.01 | 0 |
| 2016-06-14 | $14.62 | $17.01 | 200 |
| 2016-06-13 | $15.43 | $17.95 | 11,300 |
| 2016-06-10 | $15.43 | $17.95 | 642,200 |
| 2016-06-09 | $15.89 | $18.49 | 800 |
| 2016-06-08 | $15.24 | $17.73 | 0 |
| 2016-06-07 | $15.24 | $17.73 | 0 |
| 2016-06-06 | $15.24 | $17.73 | 0 |
| 2016-06-03 | $15.24 | $17.73 | 182,900 |
| 2016-06-02 | $14.83 | $17.25 | 0 |
| 2016-06-01 | $14.83 | $17.25 | 0 |
| 2016-05-31 | $14.83 | $17.25 | 0 |
| 2016-05-27 | $14.83 | $17.25 | 0 |
| 2016-05-26 | $14.83 | $17.25 | 0 |
| 2016-05-25 | $14.83 | $17.25 | 0 |
| 2016-05-24 | $14.83 | $17.25 | 0 |
| 2016-05-23 | $14.83 | $17.25 | 0 |
| 2016-05-20 | $14.83 | $16.73 | 2,000 |
| 2016-05-19 | $14.79 | $16.69 | 200 |
| 2016-05-18 | $15.85 | $17.88 | 0 |
| 2016-05-17 | $15.85 | $17.88 | 0 |
| 2016-05-16 | $15.85 | $17.88 | 0 |
| 2016-05-13 | $15.85 | $17.88 | 0 |
| 2016-05-12 | $15.85 | $17.88 | 0 |
| 2016-05-11 | $15.85 | $17.88 | 0 |
| 2016-05-10 | $15.85 | $17.88 | 0 |
| 2016-05-09 | $15.85 | $17.88 | 0 |
| 2016-05-06 | $15.85 | $17.88 | 0 |
| 2016-05-05 | $15.85 | $17.88 | 0 |
| 2016-05-04 | $15.85 | $17.88 | 0 |
| 2016-05-03 | $15.85 | $17.88 | 0 |
| 2016-05-02 | $15.85 | $17.88 | 303,600 |
| 2016-04-29 | $15.56 | $17.55 | 0 |
| 2016-04-28 | $15.56 | $17.55 | 0 |
| 2016-04-27 | $15.56 | $17.55 | 0 |
| 2016-04-26 | $15.56 | $17.55 | 0 |
| 2016-04-25 | $15.56 | $17.55 | 0 |
| 2016-04-22 | $15.56 | $17.55 | 0 |
| 2016-04-21 | $15.56 | $17.55 | 0 |
| 2016-04-20 | $15.56 | $17.55 | 6,200 |
| 2016-04-19 | $15.49 | $17.48 | 0 |
| 2016-04-18 | $15.49 | $17.48 | 0 |
| 2016-04-15 | $15.49 | $17.48 | 3,900 |
| 2016-04-14 | $15.47 | $17.45 | 500,000 |
| 2016-04-13 | $15.26 | $17.22 | 500,800 |
| 2016-04-12 | $14.75 | $16.64 | 600 |
| 2016-04-11 | $14.37 | $16.21 | 0 |
| 2016-04-08 | $14.37 | $16.21 | 0 |
| 2016-04-07 | $14.37 | $16.21 | 0 |
| 2016-04-06 | $14.37 | $16.21 | 0 |
| 2016-04-05 | $14.37 | $16.21 | 0 |
| 2016-04-04 | $14.37 | $16.21 | 1,000 |
| 2016-04-01 | $15.34 | $17.31 | 0 |
| 2016-03-31 | $15.34 | $17.31 | 237,500 |
| 2016-03-30 | $14.55 | $16.42 | 0 |
| 2016-03-29 | $14.55 | $16.42 | 0 |
| 2016-03-28 | $14.55 | $16.42 | 200 |
| 2016-03-24 | $14.47 | $16.33 | 200 |
| 2016-03-23 | $14.90 | $16.81 | 300 |
| 2016-03-22 | $14.66 | $16.54 | 0 |
| 2016-03-21 | $14.66 | $16.54 | 0 |
| 2016-03-18 | $14.66 | $16.54 | 0 |
| 2016-03-17 | $14.66 | $16.54 | 0 |
| 2016-03-16 | $14.66 | $16.54 | 72,600 |
| 2016-03-15 | $14.52 | $16.38 | 260,300 |
| 2016-03-14 | $14.13 | $15.94 | 0 |
| 2016-03-11 | $14.13 | $15.94 | 0 |
| 2016-03-10 | $14.13 | $15.94 | 300 |
| 2016-03-09 | $14.52 | $16.38 | 1,800 |
| 2016-03-08 | $14.52 | $16.38 | 0 |
| 2016-03-07 | $14.52 | $16.38 | 700 |
| 2016-03-04 | $14.22 | $16.04 | 0 |
| 2016-03-03 | $14.22 | $16.04 | 0 |
| 2016-03-02 | $14.22 | $16.04 | 2,500 |
| 2016-03-01 | $13.50 | $15.23 | 0 |
| 2016-02-29 | $13.50 | $15.23 | 0 |
| 2016-02-26 | $13.50 | $15.23 | 0 |
| 2016-02-25 | $13.50 | $15.23 | 0 |
| 2016-02-24 | $13.50 | $15.23 | 0 |
| 2016-02-23 | $13.50 | $15.23 | 0 |
| 2016-02-22 | $13.50 | $15.23 | 1,200 |
| 2016-02-19 | $13.21 | $14.90 | 700 |
| 2016-02-18 | $13.09 | $14.77 | 700 |
| 2016-02-17 | $13.39 | $15.11 | 400 |
| 2016-02-16 | $12.85 | $14.50 | 0 |
| 2016-02-12 | $12.85 | $14.50 | 10,900 |
| 2016-02-11 | $12.90 | $14.55 | 0 |
| 2016-02-10 | $12.90 | $14.55 | 400 |
| 2016-02-09 | $13.65 | $15.40 | 0 |
| 2016-02-08 | $13.65 | $15.40 | 0 |
| 2016-02-05 | $13.65 | $15.40 | 2,000 |
| 2016-02-04 | $14.29 | $16.12 | 0 |
| 2016-02-03 | $14.29 | $16.12 | 0 |
| 2016-02-02 | $14.29 | $16.12 | 0 |
| 2016-02-01 | $14.29 | $16.12 | 0 |
| 2016-01-29 | $14.29 | $16.12 | 15,500 |
| 2016-01-28 | $13.14 | $14.82 | 132,100 |
| 2016-01-27 | $13.14 | $14.82 | 0 |
| 2016-01-26 | $13.14 | $14.82 | 900 |
| 2016-01-25 | $13.14 | $14.82 | 0 |
| 2016-01-22 | $13.14 | $14.82 | 0 |
| 2016-01-21 | $13.14 | $14.82 | 0 |
| 2016-01-20 | $13.14 | $14.82 | 127,400 |
| 2016-01-19 | $13.60 | $15.34 | 1,800 |
| 2016-01-15 | $14.18 | $16.00 | 0 |
| 2016-01-14 | $14.18 | $16.00 | 0 |
| 2016-01-13 | $14.18 | $16.00 | 0 |
| 2016-01-12 | $14.18 | $16.00 | 0 |
| 2016-01-11 | $14.18 | $16.00 | 0 |
| 2016-01-08 | $14.18 | $16.00 | 0 |
| 2016-01-07 | $14.18 | $16.00 | 1,000 |
| 2016-01-06 | $15.16 | $17.10 | 0 |
| 2016-01-05 | $15.16 | $17.10 | 15,700 |
| 2016-01-04 | $15.16 | $17.10 | 0 |