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
- 2016-05-05 to 2026-08-28
- 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 | $16.82 | $17.13 | 0 |
| 2016-12-29 | $16.82 | $17.13 | 0 |
| 2016-12-28 | $16.82 | $17.13 | 7,411 |
| 2016-12-27 | $16.16 | $16.46 | 0 |
| 2016-12-23 | $16.16 | $16.46 | 0 |
| 2016-12-22 | $16.16 | $16.46 | 0 |
| 2016-12-21 | $16.16 | $16.46 | 0 |
| 2016-12-20 | $16.16 | $16.46 | 0 |
| 2016-12-19 | $16.16 | $16.46 | 0 |
| 2016-12-16 | $16.16 | $16.46 | 0 |
| 2016-12-15 | $16.16 | $16.46 | 0 |
| 2016-12-14 | $16.16 | $16.46 | 0 |
| 2016-12-13 | $16.16 | $16.46 | 0 |
| 2016-12-12 | $16.16 | $16.46 | 0 |
| 2016-12-09 | $16.16 | $16.46 | 0 |
| 2016-12-08 | $16.16 | $16.46 | 0 |
| 2016-12-07 | $16.16 | $16.46 | 0 |
| 2016-12-06 | $16.16 | $16.46 | 0 |
| 2016-12-05 | $16.16 | $16.46 | 0 |
| 2016-12-02 | $16.16 | $16.46 | 0 |
| 2016-12-01 | $16.16 | $16.46 | 0 |
| 2016-11-30 | $16.16 | $16.46 | 0 |
| 2016-11-29 | $16.16 | $16.46 | 0 |
| 2016-11-28 | $16.16 | $16.46 | 0 |
| 2016-11-25 | $16.16 | $16.46 | 0 |
| 2016-11-23 | $16.16 | $16.46 | 0 |
| 2016-11-22 | $16.16 | $16.46 | 0 |
| 2016-11-21 | $16.16 | $16.46 | 0 |
| 2016-11-18 | $16.16 | $16.46 | 0 |
| 2016-11-17 | $16.16 | $16.46 | 0 |
| 2016-11-16 | $16.16 | $16.46 | 0 |
| 2016-11-15 | $16.16 | $16.46 | 0 |
| 2016-11-14 | $16.16 | $16.46 | 0 |
| 2016-11-11 | $16.16 | $16.46 | 0 |
| 2016-11-10 | $16.16 | $16.46 | 0 |
| 2016-11-09 | $16.16 | $16.46 | 0 |
| 2016-11-08 | $16.16 | $16.46 | 0 |
| 2016-11-07 | $16.16 | $16.46 | 0 |
| 2016-11-04 | $16.16 | $16.46 | 0 |
| 2016-11-03 | $16.16 | $16.46 | 0 |
| 2016-11-02 | $16.16 | $16.46 | 0 |
| 2016-11-01 | $16.16 | $16.46 | 0 |
| 2016-10-31 | $16.16 | $16.46 | 0 |
| 2016-10-28 | $16.16 | $16.46 | 0 |
| 2016-10-27 | $16.16 | $16.46 | 0 |
| 2016-10-26 | $16.16 | $16.46 | 0 |
| 2016-10-25 | $16.16 | $16.46 | 0 |
| 2016-10-24 | $16.16 | $16.46 | 0 |
| 2016-10-21 | $16.16 | $16.46 | 0 |
| 2016-10-20 | $16.16 | $16.46 | 0 |
| 2016-10-19 | $16.16 | $16.46 | 0 |
| 2016-10-18 | $16.16 | $16.46 | 0 |
| 2016-10-17 | $16.16 | $16.46 | 0 |
| 2016-10-14 | $16.16 | $16.46 | 0 |
| 2016-10-13 | $16.16 | $16.46 | 0 |
| 2016-10-12 | $16.16 | $16.46 | 0 |
| 2016-10-11 | $16.16 | $16.46 | 0 |
| 2016-10-10 | $16.16 | $16.46 | 0 |
| 2016-10-07 | $16.16 | $16.46 | 0 |
| 2016-10-06 | $16.16 | $16.46 | 6,873 |
| 2016-10-05 | $16.72 | $17.03 | 0 |
| 2016-10-04 | $16.72 | $17.03 | 0 |
| 2016-10-03 | $16.72 | $17.03 | 0 |
| 2016-09-30 | $16.72 | $17.03 | 0 |
| 2016-09-29 | $16.72 | $17.03 | 0 |
| 2016-09-28 | $16.72 | $17.03 | 0 |
| 2016-09-27 | $16.72 | $17.03 | 0 |
| 2016-09-26 | $16.72 | $17.03 | 0 |
| 2016-09-23 | $16.72 | $17.03 | 0 |
| 2016-09-22 | $16.72 | $17.03 | 0 |
| 2016-09-21 | $16.72 | $17.03 | 0 |
| 2016-09-20 | $16.72 | $17.03 | 0 |
| 2016-09-19 | $16.72 | $17.03 | 0 |
| 2016-09-16 | $16.72 | $17.03 | 0 |
| 2016-09-15 | $16.72 | $17.03 | 0 |
| 2016-09-14 | $16.72 | $17.03 | 0 |
| 2016-09-13 | $16.72 | $17.03 | 0 |
| 2016-09-12 | $16.72 | $17.03 | 0 |
| 2016-09-09 | $16.72 | $17.03 | 304 |
| 2016-09-08 | $17.17 | $17.49 | 0 |
| 2016-09-07 | $17.17 | $17.49 | 0 |
| 2016-09-06 | $17.17 | $17.49 | 0 |
| 2016-09-02 | $17.17 | $17.49 | 0 |
| 2016-09-01 | $17.17 | $17.49 | 0 |
| 2016-08-31 | $17.17 | $17.49 | 0 |
| 2016-08-30 | $17.17 | $17.49 | 0 |
| 2016-08-29 | $17.17 | $17.49 | 0 |
| 2016-08-26 | $17.17 | $17.49 | 0 |
| 2016-08-25 | $17.17 | $17.49 | 0 |
| 2016-08-24 | $17.17 | $17.49 | 0 |
| 2016-08-23 | $17.17 | $17.49 | 0 |
| 2016-08-22 | $17.17 | $17.49 | 0 |
| 2016-08-19 | $17.17 | $17.49 | 0 |
| 2016-08-18 | $17.17 | $17.49 | 0 |
| 2016-08-17 | $17.17 | $17.49 | 0 |
| 2016-08-16 | $17.17 | $17.49 | 0 |
| 2016-08-15 | $17.17 | $17.49 | 0 |
| 2016-08-12 | $17.17 | $17.49 | 0 |
| 2016-08-11 | $17.17 | $17.49 | 0 |
| 2016-08-10 | $17.17 | $17.49 | 4,980 |
| 2016-08-09 | $18.44 | $18.79 | 0 |
| 2016-08-08 | $18.44 | $18.79 | 0 |
| 2016-08-05 | $18.44 | $18.79 | 0 |
| 2016-08-04 | $18.44 | $18.79 | 0 |
| 2016-08-03 | $18.44 | $18.79 | 0 |
| 2016-08-02 | $18.44 | $18.79 | 0 |
| 2016-08-01 | $18.44 | $18.79 | 0 |
| 2016-07-29 | $18.44 | $18.79 | 0 |
| 2016-07-28 | $18.44 | $18.79 | 0 |
| 2016-07-27 | $18.44 | $18.79 | 0 |
| 2016-07-26 | $18.44 | $18.79 | 0 |
| 2016-07-25 | $18.44 | $18.79 | 0 |
| 2016-07-22 | $18.44 | $18.79 | 0 |
| 2016-07-21 | $18.44 | $18.79 | 0 |
| 2016-07-20 | $18.44 | $18.79 | 0 |
| 2016-07-19 | $18.44 | $18.79 | 0 |
| 2016-07-18 | $18.44 | $18.79 | 0 |
| 2016-07-15 | $18.44 | $18.79 | 0 |
| 2016-07-14 | $18.44 | $18.79 | 0 |
| 2016-07-13 | $18.44 | $18.79 | 0 |
| 2016-07-12 | $18.44 | $18.79 | 0 |
| 2016-07-11 | $18.44 | $18.79 | 0 |
| 2016-07-08 | $18.44 | $18.79 | 0 |
| 2016-07-07 | $18.44 | $18.79 | 0 |
| 2016-07-06 | $18.44 | $18.79 | 0 |
| 2016-07-05 | $18.44 | $18.79 | 0 |
| 2016-07-01 | $18.44 | $18.79 | 0 |
| 2016-06-30 | $18.44 | $18.79 | 0 |
| 2016-06-29 | $18.44 | $18.79 | 0 |
| 2016-06-28 | $18.44 | $18.79 | 0 |
| 2016-06-27 | $18.44 | $18.79 | 0 |
| 2016-06-24 | $18.44 | $18.79 | 0 |
| 2016-06-23 | $18.44 | $18.79 | 0 |
| 2016-06-22 | $18.44 | $18.79 | 0 |
| 2016-06-21 | $18.44 | $18.79 | 0 |
| 2016-06-20 | $18.44 | $18.79 | 0 |
| 2016-06-17 | $18.44 | $18.79 | 0 |
| 2016-06-16 | $18.44 | $18.79 | 0 |
| 2016-06-15 | $18.44 | $18.79 | 0 |
| 2016-06-14 | $18.44 | $18.79 | 0 |
| 2016-06-13 | $18.44 | $18.79 | 0 |
| 2016-06-10 | $18.44 | $18.79 | 0 |
| 2016-06-09 | $18.44 | $18.79 | 0 |
| 2016-06-08 | $18.44 | $18.79 | 0 |
| 2016-06-07 | $18.44 | $18.79 | 0 |
| 2016-06-06 | $18.44 | $18.79 | 0 |
| 2016-06-03 | $18.44 | $18.44 | 0 |
| 2016-06-02 | $18.44 | $18.44 | 0 |
| 2016-06-01 | $18.44 | $18.44 | 0 |
| 2016-05-31 | $18.44 | $18.44 | 0 |
| 2016-05-27 | $18.44 | $18.44 | 0 |
| 2016-05-26 | $18.44 | $18.44 | 0 |
| 2016-05-25 | $18.44 | $18.44 | 0 |
| 2016-05-24 | $18.44 | $18.44 | 0 |
| 2016-05-23 | $18.44 | $18.44 | 0 |
| 2016-05-20 | $18.44 | $18.44 | 0 |
| 2016-05-19 | $18.44 | $18.44 | 0 |
| 2016-05-18 | $18.44 | $18.44 | 0 |
| 2016-05-17 | $18.44 | $18.44 | 0 |
| 2016-05-16 | $18.44 | $18.44 | 0 |
| 2016-05-13 | $18.44 | $18.44 | 0 |
| 2016-05-12 | $18.44 | $18.44 | 0 |
| 2016-05-11 | $18.44 | $18.44 | 3,105 |
| 2016-05-10 | $18.40 | $18.40 | 0 |
| 2016-05-09 | $18.40 | $18.40 | 0 |
| 2016-05-06 | $18.40 | $18.40 | 0 |
| 2016-05-05 | $18.40 | $18.40 | 3,322 |