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
- 2009-02-13 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 | $14.86 | $17.67 | 0 |
| 2016-12-29 | $14.86 | $17.67 | 6,900 |
| 2016-12-28 | $14.60 | $17.36 | 2,300 |
| 2016-12-27 | $14.60 | $17.36 | 0 |
| 2016-12-23 | $14.60 | $17.36 | 0 |
| 2016-12-22 | $14.60 | $17.36 | 900 |
| 2016-12-21 | $14.68 | $17.45 | 100 |
| 2016-12-20 | $14.44 | $17.17 | 0 |
| 2016-12-19 | $14.44 | $17.17 | 0 |
| 2016-12-16 | $14.44 | $17.17 | 500 |
| 2016-12-15 | $14.70 | $17.48 | 0 |
| 2016-12-14 | $14.70 | $17.48 | 3,500 |
| 2016-12-13 | $14.70 | $17.48 | 11,200 |
| 2016-12-12 | $14.54 | $17.29 | 1,200 |
| 2016-12-09 | $14.10 | $16.76 | 100 |
| 2016-12-08 | $14.62 | $17.38 | 7,200 |
| 2016-12-07 | $14.50 | $17.24 | 8,600 |
| 2016-12-06 | $14.55 | $17.30 | 600 |
| 2016-12-05 | $14.39 | $17.11 | 0 |
| 2016-12-02 | $14.39 | $16.86 | 1,400 |
| 2016-12-01 | $14.50 | $16.98 | 8,500 |
| 2016-11-30 | $14.50 | $16.98 | 0 |
| 2016-11-29 | $14.50 | $16.98 | 0 |
| 2016-11-28 | $14.50 | $16.98 | 0 |
| 2016-11-25 | $14.50 | $16.98 | 2,900 |
| 2016-11-23 | $14.50 | $16.98 | 200 |
| 2016-11-22 | $14.49 | $16.97 | 2,100 |
| 2016-11-21 | $14.49 | $16.97 | 500 |
| 2016-11-18 | $14.68 | $17.19 | 0 |
| 2016-11-17 | $14.68 | $17.19 | 0 |
| 2016-11-16 | $14.68 | $17.19 | 0 |
| 2016-11-15 | $14.68 | $17.19 | 5,100 |
| 2016-11-14 | $14.60 | $17.10 | 400 |
| 2016-11-11 | $15.62 | $18.30 | 100 |
| 2016-11-10 | $15.62 | $18.30 | 0 |
| 2016-11-09 | $15.62 | $18.30 | 0 |
| 2016-11-08 | $15.62 | $18.30 | 300 |
| 2016-11-07 | $15.64 | $18.32 | 0 |
| 2016-11-04 | $15.64 | $18.32 | 0 |
| 2016-11-03 | $15.64 | $18.32 | 0 |
| 2016-11-02 | $15.64 | $18.32 | 300 |
| 2016-11-01 | $15.10 | $17.69 | 0 |
| 2016-10-31 | $15.10 | $17.69 | 0 |
| 2016-10-28 | $15.10 | $17.69 | 0 |
| 2016-10-27 | $15.10 | $17.69 | 0 |
| 2016-10-26 | $15.10 | $17.69 | 0 |
| 2016-10-25 | $15.10 | $17.69 | 0 |
| 2016-10-24 | $15.10 | $17.69 | 100 |
| 2016-10-21 | $15.03 | $17.60 | 300 |
| 2016-10-20 | $15.31 | $17.93 | 0 |
| 2016-10-19 | $15.31 | $17.93 | 0 |
| 2016-10-18 | $15.31 | $17.93 | 500 |
| 2016-10-17 | $15.11 | $17.70 | 100 |
| 2016-10-14 | $15.11 | $17.70 | 1,400 |
| 2016-10-13 | $15.00 | $17.57 | 1,000 |
| 2016-10-12 | $14.96 | $17.52 | 0 |
| 2016-10-11 | $14.96 | $17.52 | 0 |
| 2016-10-10 | $14.96 | $17.52 | 0 |
| 2016-10-07 | $14.96 | $17.52 | 300 |
| 2016-10-06 | $15.06 | $17.64 | 900 |
| 2016-10-05 | $15.60 | $18.27 | 800 |
| 2016-10-04 | $15.45 | $18.10 | 800 |
| 2016-10-03 | $15.56 | $18.23 | 100 |
| 2016-09-30 | $15.68 | $18.37 | 0 |
| 2016-09-29 | $15.68 | $18.37 | 100 |
| 2016-09-28 | $15.48 | $18.13 | 200 |
| 2016-09-27 | $15.38 | $18.01 | 0 |
| 2016-09-26 | $15.38 | $18.01 | 300 |
| 2016-09-23 | $15.00 | $17.57 | 0 |
| 2016-09-22 | $15.00 | $17.57 | 0 |
| 2016-09-21 | $15.00 | $17.57 | 0 |
| 2016-09-20 | $15.00 | $17.57 | 700 |
| 2016-09-19 | $14.86 | $17.41 | 0 |
| 2016-09-16 | $14.86 | $17.41 | 0 |
| 2016-09-15 | $14.86 | $17.41 | 200 |
| 2016-09-14 | $14.55 | $17.04 | 0 |
| 2016-09-13 | $14.55 | $17.04 | 500 |
| 2016-09-12 | $15.26 | $17.87 | 0 |
| 2016-09-09 | $15.26 | $17.87 | 500 |
| 2016-09-08 | $15.29 | $17.91 | 4,100 |
| 2016-09-07 | $15.29 | $17.91 | 400 |
| 2016-09-06 | $15.05 | $17.63 | 0 |
| 2016-09-02 | $15.05 | $17.63 | 0 |
| 2016-09-01 | $15.05 | $17.63 | 0 |
| 2016-08-31 | $15.05 | $17.63 | 0 |
| 2016-08-30 | $15.05 | $17.63 | 500 |
| 2016-08-29 | $15.23 | $17.84 | 0 |
| 2016-08-26 | $15.23 | $17.84 | 400 |
| 2016-08-25 | $15.34 | $17.97 | 0 |
| 2016-08-24 | $15.34 | $17.97 | 1,200 |
| 2016-08-23 | $15.38 | $18.01 | 200 |
| 2016-08-22 | $15.31 | $17.93 | 0 |
| 2016-08-19 | $15.31 | $17.93 | 0 |
| 2016-08-18 | $15.31 | $17.93 | 0 |
| 2016-08-17 | $15.31 | $17.93 | 3,300 |
| 2016-08-16 | $15.31 | $17.93 | 17,900 |
| 2016-08-15 | $15.86 | $18.58 | 0 |
| 2016-08-12 | $15.86 | $18.58 | 500 |
| 2016-08-11 | $15.54 | $18.20 | 2,300 |
| 2016-08-10 | $15.01 | $17.58 | 0 |
| 2016-08-09 | $15.01 | $17.58 | 0 |
| 2016-08-08 | $15.01 | $17.58 | 300 |
| 2016-08-05 | $15.14 | $17.73 | 0 |
| 2016-08-04 | $15.14 | $17.73 | 0 |
| 2016-08-03 | $15.14 | $17.73 | 10,000 |
| 2016-08-02 | $15.14 | $17.73 | 800 |
| 2016-08-01 | $15.41 | $18.05 | 200 |
| 2016-07-29 | $15.16 | $17.76 | 0 |
| 2016-07-28 | $15.16 | $17.76 | 6,000 |
| 2016-07-27 | $15.06 | $17.64 | 0 |
| 2016-07-26 | $15.06 | $17.64 | 500 |
| 2016-07-25 | $15.96 | $18.69 | 2,000 |
| 2016-07-22 | $15.96 | $18.69 | 100 |
| 2016-07-21 | $15.56 | $18.23 | 0 |
| 2016-07-20 | $15.56 | $18.23 | 45,500 |
| 2016-07-19 | $16.11 | $18.87 | 0 |
| 2016-07-18 | $16.11 | $18.87 | 100 |
| 2016-07-15 | $16.06 | $18.81 | 0 |
| 2016-07-14 | $16.06 | $18.81 | 0 |
| 2016-07-13 | $16.06 | $18.81 | 0 |
| 2016-07-12 | $16.06 | $18.81 | 200 |
| 2016-07-11 | $15.28 | $17.90 | 0 |
| 2016-07-08 | $15.28 | $17.90 | 0 |
| 2016-07-07 | $15.28 | $17.90 | 0 |
| 2016-07-06 | $15.28 | $17.90 | 3,200 |
| 2016-07-05 | $15.46 | $18.11 | 300 |
| 2016-07-01 | $16.22 | $19.00 | 400 |
| 2016-06-30 | $15.70 | $18.39 | 0 |
| 2016-06-29 | $15.70 | $18.39 | 0 |
| 2016-06-28 | $15.70 | $18.39 | 300 |
| 2016-06-27 | $15.01 | $17.58 | 16,600 |
| 2016-06-24 | $15.65 | $18.33 | 42,000 |
| 2016-06-23 | $16.72 | $19.58 | 300 |
| 2016-06-22 | $15.90 | $18.62 | 700 |
| 2016-06-21 | $15.97 | $18.71 | 0 |
| 2016-06-20 | $15.97 | $18.18 | 9,600 |
| 2016-06-17 | $15.97 | $18.18 | 1,000 |
| 2016-06-16 | $16.12 | $18.35 | 800 |
| 2016-06-15 | $15.75 | $17.92 | 400 |
| 2016-06-14 | $17.11 | $19.47 | 0 |
| 2016-06-13 | $17.11 | $19.47 | 0 |
| 2016-06-10 | $17.11 | $19.47 | 0 |
| 2016-06-09 | $17.11 | $19.47 | 900 |
| 2016-06-08 | $17.66 | $20.10 | 600 |
| 2016-06-07 | $17.63 | $20.06 | 200 |
| 2016-06-06 | $17.41 | $19.81 | 0 |
| 2016-06-03 | $17.41 | $19.81 | 0 |
| 2016-06-02 | $17.41 | $19.81 | 0 |
| 2016-06-01 | $17.41 | $19.81 | 400 |
| 2016-05-31 | $16.97 | $19.31 | 0 |
| 2016-05-27 | $16.97 | $19.31 | 0 |
| 2016-05-26 | $16.97 | $19.31 | 0 |
| 2016-05-25 | $16.97 | $19.31 | 600 |
| 2016-05-24 | $16.96 | $19.30 | 0 |
| 2016-05-23 | $16.96 | $19.30 | 0 |
| 2016-05-20 | $16.96 | $19.30 | 600 |
| 2016-05-19 | $16.94 | $19.28 | 0 |
| 2016-05-18 | $16.94 | $19.28 | 0 |
| 2016-05-17 | $16.94 | $19.28 | 0 |
| 2016-05-16 | $16.94 | $19.28 | 100 |
| 2016-05-13 | $17.00 | $19.35 | 600 |
| 2016-05-12 | $16.41 | $18.68 | 0 |
| 2016-05-11 | $16.41 | $18.68 | 2,800 |
| 2016-05-10 | $16.41 | $18.68 | 45,300 |
| 2016-05-09 | $16.41 | $18.68 | 500 |
| 2016-05-06 | $16.36 | $18.62 | 0 |
| 2016-05-05 | $16.36 | $18.62 | 0 |
| 2016-05-04 | $16.36 | $18.62 | 100 |
| 2016-05-03 | $17.05 | $19.40 | 200 |
| 2016-05-02 | $17.20 | $19.58 | 1,300 |
| 2016-04-29 | $17.18 | $19.55 | 0 |
| 2016-04-28 | $17.18 | $19.55 | 0 |
| 2016-04-27 | $17.18 | $19.55 | 0 |
| 2016-04-26 | $17.18 | $19.55 | 0 |
| 2016-04-25 | $17.18 | $19.55 | 0 |
| 2016-04-22 | $17.18 | $19.55 | 0 |
| 2016-04-21 | $17.18 | $19.55 | 600 |
| 2016-04-20 | $17.06 | $19.42 | 0 |
| 2016-04-19 | $17.06 | $19.42 | 0 |
| 2016-04-18 | $17.06 | $19.42 | 0 |
| 2016-04-15 | $17.06 | $19.42 | 0 |
| 2016-04-14 | $17.06 | $19.42 | 0 |
| 2016-04-13 | $17.06 | $19.42 | 800,200 |
| 2016-04-12 | $16.80 | $19.12 | 560,600 |
| 2016-04-11 | $16.02 | $18.23 | 0 |
| 2016-04-08 | $16.02 | $18.23 | 0 |
| 2016-04-07 | $16.02 | $18.23 | 800 |
| 2016-04-06 | $16.04 | $18.25 | 3,200 |
| 2016-04-05 | $16.35 | $18.61 | 0 |
| 2016-04-04 | $16.35 | $18.61 | 31,300 |
| 2016-04-01 | $16.35 | $18.61 | 2,100 |
| 2016-03-31 | $17.10 | $19.46 | 0 |
| 2016-03-30 | $17.10 | $19.46 | 0 |
| 2016-03-29 | $17.10 | $19.46 | 0 |
| 2016-03-28 | $17.10 | $19.46 | 0 |
| 2016-03-24 | $17.10 | $19.46 | 400 |
| 2016-03-23 | $18.18 | $20.69 | 0 |
| 2016-03-22 | $18.18 | $20.69 | 6,000 |
| 2016-03-21 | $18.18 | $20.69 | 0 |
| 2016-03-18 | $18.18 | $20.69 | 0 |
| 2016-03-17 | $18.18 | $20.69 | 0 |
| 2016-03-16 | $18.18 | $20.69 | 0 |
| 2016-03-15 | $18.18 | $20.69 | 0 |
| 2016-03-14 | $18.18 | $20.69 | 100 |
| 2016-03-11 | $18.28 | $20.80 | 16,300 |
| 2016-03-10 | $17.34 | $19.73 | 25,100 |
| 2016-03-09 | $17.55 | $19.97 | 0 |
| 2016-03-08 | $17.55 | $19.97 | 0 |
| 2016-03-07 | $17.55 | $19.97 | 900 |
| 2016-03-04 | $17.55 | $19.97 | 0 |
| 2016-03-03 | $17.55 | $19.97 | 0 |
| 2016-03-02 | $17.55 | $19.97 | 0 |
| 2016-03-01 | $17.55 | $19.97 | 0 |
| 2016-02-29 | $17.55 | $19.97 | 200 |
| 2016-02-26 | $17.25 | $19.63 | 800 |
| 2016-02-25 | $17.75 | $20.20 | 0 |
| 2016-02-24 | $17.75 | $20.20 | 0 |
| 2016-02-23 | $17.75 | $20.20 | 0 |
| 2016-02-22 | $17.75 | $20.20 | 0 |
| 2016-02-19 | $17.75 | $20.20 | 0 |
| 2016-02-18 | $17.75 | $20.20 | 100 |
| 2016-02-17 | $17.36 | $19.76 | 100 |
| 2016-02-16 | $17.18 | $19.55 | 300 |
| 2016-02-12 | $16.75 | $19.06 | 1,900 |
| 2016-02-11 | $16.75 | $19.06 | 0 |
| 2016-02-10 | $16.75 | $19.06 | 500 |
| 2016-02-09 | $16.59 | $18.88 | 200 |
| 2016-02-08 | $16.25 | $18.49 | 100 |
| 2016-02-05 | $17.80 | $20.26 | 0 |
| 2016-02-04 | $17.80 | $20.26 | 0 |
| 2016-02-03 | $17.80 | $20.26 | 700 |
| 2016-02-02 | $17.48 | $19.89 | 0 |
| 2016-02-01 | $17.48 | $19.89 | 0 |
| 2016-01-29 | $17.48 | $19.89 | 0 |
| 2016-01-28 | $17.48 | $19.89 | 0 |
| 2016-01-27 | $17.48 | $19.89 | 500 |
| 2016-01-26 | $16.95 | $19.29 | 0 |
| 2016-01-25 | $16.95 | $19.29 | 300 |
| 2016-01-22 | $16.90 | $19.23 | 2,700 |
| 2016-01-21 | $16.20 | $18.44 | 900 |
| 2016-01-20 | $16.85 | $19.18 | 0 |
| 2016-01-19 | $16.85 | $19.18 | 0 |
| 2016-01-15 | $16.85 | $19.18 | 0 |
| 2016-01-14 | $16.85 | $19.18 | 0 |
| 2016-01-13 | $16.85 | $19.18 | 500 |
| 2016-01-12 | $16.31 | $18.56 | 0 |
| 2016-01-11 | $16.31 | $18.56 | 2,800 |
| 2016-01-08 | $16.67 | $18.97 | 0 |
| 2016-01-07 | $16.67 | $18.97 | 1,300 |
| 2016-01-06 | $16.62 | $18.91 | 100 |
| 2016-01-05 | $16.60 | $18.89 | 0 |
| 2016-01-04 | $16.60 | $18.89 | 28,700 |