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
- 2010-01-05 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 | $18.72 | $20.06 | 0 |
| 2016-12-29 | $18.72 | $20.06 | 1,000 |
| 2016-12-28 | $18.80 | $20.15 | 1,700 |
| 2016-12-27 | $18.41 | $19.73 | 0 |
| 2016-12-23 | $18.41 | $19.73 | 1,000 |
| 2016-12-22 | $18.74 | $20.08 | 4,200 |
| 2016-12-21 | $19.32 | $20.71 | 1,300 |
| 2016-12-20 | $18.88 | $20.23 | 900 |
| 2016-12-19 | $18.67 | $20.01 | 2,000 |
| 2016-12-16 | $18.49 | $19.82 | 600 |
| 2016-12-15 | $19.01 | $20.37 | 6,300 |
| 2016-12-14 | $19.47 | $20.87 | 3,300 |
| 2016-12-13 | $20.39 | $21.85 | 3,400 |
| 2016-12-12 | $20.24 | $21.69 | 800 |
| 2016-12-09 | $21.35 | $22.88 | 2,200 |
| 2016-12-08 | $21.70 | $23.26 | 2,400 |
| 2016-12-07 | $21.20 | $22.72 | 900 |
| 2016-12-06 | $20.45 | $21.92 | 1,000 |
| 2016-12-05 | $20.15 | $21.59 | 6,600 |
| 2016-12-02 | $19.92 | $21.35 | 300 |
| 2016-12-01 | $20.40 | $21.86 | 1,500 |
| 2016-11-30 | $21.00 | $22.51 | 300 |
| 2016-11-29 | $20.56 | $22.03 | 400 |
| 2016-11-28 | $20.36 | $21.82 | 400 |
| 2016-11-25 | $20.60 | $22.08 | 300 |
| 2016-11-23 | $20.00 | $21.43 | 400 |
| 2016-11-22 | $20.35 | $21.81 | 7,700 |
| 2016-11-21 | $20.42 | $21.88 | 6,400 |
| 2016-11-18 | $19.80 | $21.22 | 2,300 |
| 2016-11-17 | $18.50 | $19.83 | 1,500 |
| 2016-11-16 | $18.33 | $19.64 | 6,400 |
| 2016-11-15 | $19.48 | $20.88 | 4,500 |
| 2016-11-14 | $19.36 | $20.75 | 1,600 |
| 2016-11-11 | $19.98 | $21.41 | 600 |
| 2016-11-10 | $20.53 | $22.00 | 4,900 |
| 2016-11-09 | $20.65 | $22.13 | 5,600 |
| 2016-11-08 | $20.11 | $21.55 | 3,000 |
| 2016-11-07 | $20.70 | $22.18 | 4,400 |
| 2016-11-04 | $19.50 | $20.90 | 5,300 |
| 2016-11-03 | $20.60 | $22.08 | 3,200 |
| 2016-11-02 | $21.23 | $22.75 | 1,000 |
| 2016-11-01 | $21.27 | $22.80 | 3,600 |
| 2016-10-31 | $20.52 | $21.99 | 10,700 |
| 2016-10-28 | $21.04 | $22.55 | 6,200 |
| 2016-10-27 | $21.35 | $22.88 | 15,700 |
| 2016-10-26 | $22.61 | $24.23 | 4,300 |
| 2016-10-25 | $23.69 | $25.39 | 19,900 |
| 2016-10-24 | $23.20 | $24.86 | 18,300 |
| 2016-10-21 | $22.05 | $23.63 | 4,900 |
| 2016-10-20 | $21.97 | $23.55 | 4,300 |
| 2016-10-19 | $21.48 | $23.02 | 4,700 |
| 2016-10-18 | $20.95 | $22.45 | 900 |
| 2016-10-17 | $21.05 | $22.56 | 2,800 |
| 2016-10-14 | $19.91 | $21.34 | 1,500 |
| 2016-10-13 | $19.82 | $21.24 | 1,800 |
| 2016-10-12 | $19.92 | $21.35 | 1,900 |
| 2016-10-11 | $18.98 | $20.34 | 3,400 |
| 2016-10-10 | $18.33 | $19.64 | 100 |
| 2016-10-07 | $18.35 | $19.67 | 1,400 |
| 2016-10-06 | $18.57 | $19.90 | 0 |
| 2016-10-05 | $18.57 | $19.90 | 700 |
| 2016-10-04 | $18.20 | $19.50 | 1,800 |
| 2016-10-03 | $18.00 | $19.29 | 1,600 |
| 2016-09-30 | $17.72 | $18.99 | 700 |
| 2016-09-29 | $18.75 | $20.09 | 0 |
| 2016-09-28 | $18.75 | $20.09 | 800 |
| 2016-09-27 | $17.60 | $18.86 | 0 |
| 2016-09-26 | $17.60 | $18.86 | 1,700 |
| 2016-09-23 | $18.05 | $19.34 | 600 |
| 2016-09-22 | $18.33 | $19.64 | 0 |
| 2016-09-21 | $18.33 | $19.64 | 1,000 |
| 2016-09-20 | $18.33 | $19.64 | 1,000 |
| 2016-09-19 | $17.81 | $19.09 | 1,100 |
| 2016-09-16 | $17.56 | $18.82 | 100 |
| 2016-09-15 | $17.20 | $18.43 | 0 |
| 2016-09-14 | $17.20 | $18.43 | 200 |
| 2016-09-13 | $17.01 | $18.23 | 900 |
| 2016-09-12 | $17.14 | $18.37 | 0 |
| 2016-09-09 | $17.14 | $18.37 | 2,900 |
| 2016-09-08 | $18.04 | $19.33 | 2,700 |
| 2016-09-07 | $17.80 | $19.08 | 400 |
| 2016-09-06 | $17.86 | $19.14 | 800 |
| 2016-09-02 | $17.03 | $18.25 | 1,400 |
| 2016-09-01 | $16.56 | $17.75 | 1,600 |
| 2016-08-31 | $16.06 | $17.21 | 1,300 |
| 2016-08-30 | $16.38 | $17.55 | 5,000 |
| 2016-08-29 | $15.65 | $16.77 | 0 |
| 2016-08-26 | $15.65 | $16.77 | 1,200 |
| 2016-08-25 | $15.12 | $16.20 | 12,900 |
| 2016-08-24 | $14.95 | $16.02 | 0 |
| 2016-08-23 | $14.95 | $16.02 | 3,300 |
| 2016-08-22 | $14.59 | $15.64 | 1,400 |
| 2016-08-19 | $14.98 | $16.05 | 1,200 |
| 2016-08-18 | $14.73 | $15.79 | 0 |
| 2016-08-17 | $14.73 | $15.79 | 3,700 |
| 2016-08-16 | $14.68 | $15.73 | 300 |
| 2016-08-15 | $14.77 | $15.83 | 5,200 |
| 2016-08-12 | $14.10 | $15.11 | 0 |
| 2016-08-11 | $14.10 | $15.11 | 700 |
| 2016-08-10 | $14.72 | $15.78 | 0 |
| 2016-08-09 | $14.72 | $15.78 | 3,700 |
| 2016-08-08 | $14.45 | $15.49 | 400 |
| 2016-08-05 | $14.15 | $15.16 | 900 |
| 2016-08-04 | $14.01 | $15.01 | 2,000 |
| 2016-08-03 | $14.02 | $15.03 | 100 |
| 2016-08-02 | $13.50 | $14.47 | 300 |
| 2016-08-01 | $13.46 | $14.43 | 200 |
| 2016-07-29 | $13.25 | $14.20 | 400 |
| 2016-07-28 | $13.60 | $14.58 | 2,300 |
| 2016-07-27 | $12.65 | $13.56 | 100 |
| 2016-07-26 | $13.23 | $14.18 | 400 |
| 2016-07-25 | $12.70 | $13.61 | 0 |
| 2016-07-22 | $12.70 | $13.61 | 0 |
| 2016-07-21 | $12.70 | $13.61 | 0 |
| 2016-07-20 | $12.70 | $13.61 | 800 |
| 2016-07-19 | $12.18 | $13.05 | 4,700 |
| 2016-07-18 | $12.07 | $12.94 | 300 |
| 2016-07-15 | $11.97 | $12.83 | 4,400 |
| 2016-07-14 | $11.40 | $12.22 | 0 |
| 2016-07-13 | $11.40 | $12.22 | 1,300 |
| 2016-07-12 | $11.71 | $12.55 | 2,500 |
| 2016-07-11 | $11.38 | $12.20 | 10,500 |
| 2016-07-08 | $11.40 | $12.22 | 1,500 |
| 2016-07-07 | $11.50 | $12.32 | 900 |
| 2016-07-06 | $11.27 | $12.08 | 4,500 |
| 2016-07-05 | $10.75 | $11.52 | 0 |
| 2016-07-01 | $10.75 | $11.52 | 0 |
| 2016-06-30 | $10.75 | $11.52 | 500 |
| 2016-06-29 | $10.65 | $11.41 | 1,000 |
| 2016-06-28 | $10.66 | $11.42 | 1,200 |
| 2016-06-27 | $10.65 | $11.41 | 300 |
| 2016-06-24 | $10.59 | $11.35 | 1,200 |
| 2016-06-23 | $10.90 | $11.68 | 2,400 |
| 2016-06-22 | $10.74 | $11.51 | 0 |
| 2016-06-21 | $10.74 | $11.51 | 0 |
| 2016-06-20 | $10.74 | $11.51 | 0 |
| 2016-06-17 | $10.74 | $11.51 | 0 |
| 2016-06-16 | $10.74 | $11.51 | 1,800 |
| 2016-06-15 | $10.77 | $11.54 | 2,900 |
| 2016-06-14 | $10.65 | $11.41 | 3,400 |
| 2016-06-13 | $10.56 | $11.32 | 100 |
| 2016-06-10 | $11.00 | $11.79 | 0 |
| 2016-06-09 | $11.00 | $11.79 | 0 |
| 2016-06-08 | $11.00 | $11.79 | 0 |
| 2016-06-07 | $11.00 | $11.79 | 4,900 |
| 2016-06-06 | $10.39 | $11.03 | 0 |
| 2016-06-03 | $10.39 | $11.03 | 2,000 |
| 2016-06-02 | $10.41 | $11.05 | 1,500 |
| 2016-06-01 | $10.32 | $10.96 | 0 |
| 2016-05-31 | $10.32 | $10.96 | 1,500 |
| 2016-05-27 | $9.93 | $10.54 | 0 |
| 2016-05-26 | $9.93 | $10.54 | 1,400 |
| 2016-05-25 | $9.73 | $10.33 | 0 |
| 2016-05-24 | $9.73 | $10.33 | 0 |
| 2016-05-23 | $9.73 | $10.33 | 200 |
| 2016-05-20 | $9.80 | $10.40 | 0 |
| 2016-05-19 | $9.80 | $10.40 | 100 |
| 2016-05-18 | $9.79 | $10.39 | 1,200 |
| 2016-05-17 | $9.74 | $10.34 | 1,500 |
| 2016-05-16 | $9.37 | $9.95 | 0 |
| 2016-05-13 | $9.37 | $9.95 | 300 |
| 2016-05-12 | $9.47 | $10.05 | 0 |
| 2016-05-11 | $9.47 | $10.05 | 6,800 |
| 2016-05-10 | $9.36 | $9.94 | 1,200 |
| 2016-05-09 | $9.30 | $9.87 | 2,600 |
| 2016-05-06 | $9.52 | $10.11 | 300 |
| 2016-05-05 | $9.61 | $10.20 | 0 |
| 2016-05-04 | $9.61 | $10.20 | 200 |
| 2016-05-03 | $9.84 | $10.45 | 1,000 |
| 2016-05-02 | $10.02 | $10.64 | 0 |
| 2016-04-29 | $10.02 | $10.64 | 0 |
| 2016-04-28 | $10.02 | $10.64 | 1,200 |
| 2016-04-27 | $10.16 | $10.79 | 0 |
| 2016-04-26 | $10.16 | $10.79 | 0 |
| 2016-04-25 | $10.16 | $10.79 | 0 |
| 2016-04-22 | $10.16 | $10.79 | 0 |
| 2016-04-21 | $10.16 | $10.79 | 100 |
| 2016-04-20 | $10.40 | $11.04 | 3,300 |
| 2016-04-19 | $10.36 | $11.00 | 1,000 |
| 2016-04-18 | $9.99 | $10.61 | 0 |
| 2016-04-15 | $9.99 | $10.61 | 0 |
| 2016-04-14 | $9.99 | $10.61 | 0 |
| 2016-04-13 | $9.99 | $10.61 | 0 |
| 2016-04-12 | $9.99 | $10.61 | 200 |
| 2016-04-11 | $10.25 | $10.88 | 400 |
| 2016-04-08 | $10.00 | $10.62 | 3,800 |
| 2016-04-07 | $9.51 | $10.10 | 0 |
| 2016-04-06 | $9.51 | $10.10 | 0 |
| 2016-04-05 | $9.51 | $10.10 | 0 |
| 2016-04-04 | $9.51 | $10.10 | 0 |
| 2016-04-01 | $9.51 | $10.10 | 200 |
| 2016-03-31 | $9.79 | $10.39 | 14,800 |
| 2016-03-30 | $9.99 | $10.61 | 2,200 |
| 2016-03-29 | $9.92 | $10.53 | 4,300 |
| 2016-03-28 | $9.48 | $10.06 | 1,000 |
| 2016-03-24 | $9.48 | $10.06 | 0 |
| 2016-03-23 | $9.48 | $10.06 | 7,400 |
| 2016-03-22 | $8.73 | $9.27 | 100 |
| 2016-03-21 | $8.55 | $9.08 | 3,600 |
| 2016-03-18 | $8.38 | $8.90 | 0 |
| 2016-03-17 | $8.38 | $8.90 | 0 |
| 2016-03-16 | $8.38 | $8.90 | 400 |
| 2016-03-15 | $8.32 | $8.83 | 300 |
| 2016-03-14 | $8.22 | $8.73 | 0 |
| 2016-03-11 | $8.22 | $8.73 | 0 |
| 2016-03-10 | $8.22 | $8.73 | 1,000 |
| 2016-03-09 | $8.48 | $9.00 | 600 |
| 2016-03-08 | $8.79 | $9.33 | 0 |
| 2016-03-07 | $8.79 | $9.33 | 700 |
| 2016-03-04 | $8.55 | $9.08 | 500 |
| 2016-03-03 | $7.87 | $8.35 | 1,000 |
| 2016-03-02 | $7.86 | $8.34 | 1,600 |
| 2016-03-01 | $7.45 | $7.91 | 0 |
| 2016-02-29 | $7.45 | $7.91 | 0 |
| 2016-02-26 | $7.45 | $7.91 | 3,000 |
| 2016-02-25 | $7.38 | $7.83 | 7,400 |
| 2016-02-24 | $7.47 | $7.93 | 2,000 |
| 2016-02-23 | $7.72 | $8.20 | 200 |
| 2016-02-22 | $8.01 | $8.50 | 3,600 |
| 2016-02-19 | $7.88 | $8.37 | 700 |
| 2016-02-18 | $7.77 | $8.25 | 100 |
| 2016-02-17 | $7.77 | $8.25 | 400 |
| 2016-02-16 | $7.70 | $8.17 | 400 |
| 2016-02-12 | $7.19 | $7.63 | 8,600 |
| 2016-02-11 | $7.41 | $7.87 | 0 |
| 2016-02-10 | $7.41 | $7.87 | 2,000 |
| 2016-02-09 | $7.41 | $7.87 | 500 |
| 2016-02-08 | $7.28 | $7.73 | 2,900 |
| 2016-02-05 | $7.53 | $7.99 | 400 |
| 2016-02-04 | $7.46 | $7.92 | 0 |
| 2016-02-03 | $7.46 | $7.92 | 6,400 |
| 2016-02-02 | $7.70 | $8.17 | 700 |
| 2016-02-01 | $7.70 | $8.17 | 1,700 |
| 2016-01-29 | $8.53 | $9.06 | 0 |
| 2016-01-28 | $8.53 | $9.06 | 300 |
| 2016-01-27 | $8.36 | $8.87 | 100 |
| 2016-01-26 | $8.41 | $8.93 | 4,300 |
| 2016-01-25 | $8.51 | $9.03 | 1,600 |
| 2016-01-22 | $8.72 | $9.26 | 6,300 |
| 2016-01-21 | $8.61 | $9.14 | 2,700 |
| 2016-01-20 | $8.87 | $9.42 | 3,200 |
| 2016-01-19 | $8.96 | $9.51 | 500 |
| 2016-01-15 | $8.54 | $9.07 | 5,000 |
| 2016-01-14 | $8.97 | $9.52 | 100 |
| 2016-01-13 | $8.84 | $9.38 | 2,900 |
| 2016-01-12 | $8.54 | $9.07 | 1,800 |
| 2016-01-11 | $8.85 | $9.40 | 0 |
| 2016-01-08 | $8.85 | $9.40 | 9,300 |
| 2016-01-07 | $8.89 | $9.44 | 3,200 |
| 2016-01-06 | $9.11 | $9.67 | 16,900 |
| 2016-01-05 | $9.78 | $10.38 | 7,400 |
| 2016-01-04 | $10.05 | $10.67 | 40,700 |