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 | $17.50 | $18.46 | 3,700 |
| 2016-12-29 | $17.28 | $18.23 | 800 |
| 2016-12-28 | $17.44 | $18.40 | 2,600 |
| 2016-12-27 | $17.42 | $18.38 | 100 |
| 2016-12-23 | $17.11 | $18.05 | 0 |
| 2016-12-22 | $17.11 | $18.05 | 500 |
| 2016-12-21 | $17.14 | $18.08 | 0 |
| 2016-12-20 | $17.14 | $18.08 | 0 |
| 2016-12-19 | $17.14 | $18.08 | 1,400 |
| 2016-12-16 | $16.96 | $17.89 | 3,900 |
| 2016-12-15 | $16.96 | $17.89 | 0 |
| 2016-12-14 | $16.96 | $17.89 | 0 |
| 2016-12-13 | $16.96 | $17.89 | 700 |
| 2016-12-12 | $16.98 | $17.92 | 0 |
| 2016-12-09 | $16.98 | $17.92 | 0 |
| 2016-12-08 | $16.98 | $17.92 | 0 |
| 2016-12-07 | $16.98 | $17.92 | 0 |
| 2016-12-06 | $16.98 | $17.92 | 0 |
| 2016-12-05 | $16.98 | $17.92 | 0 |
| 2016-12-02 | $16.98 | $17.92 | 0 |
| 2016-12-01 | $16.98 | $17.92 | 0 |
| 2016-11-30 | $16.98 | $17.92 | 0 |
| 2016-11-29 | $16.98 | $17.92 | 100 |
| 2016-11-28 | $17.00 | $17.94 | 0 |
| 2016-11-25 | $17.00 | $17.94 | 100 |
| 2016-11-23 | $16.75 | $17.67 | 0 |
| 2016-11-22 | $16.75 | $17.67 | 0 |
| 2016-11-21 | $16.75 | $17.67 | 0 |
| 2016-11-18 | $16.75 | $17.67 | 1,200 |
| 2016-11-17 | $17.14 | $18.08 | 0 |
| 2016-11-16 | $17.14 | $18.08 | 32,700 |
| 2016-11-15 | $16.71 | $17.63 | 0 |
| 2016-11-14 | $16.71 | $17.63 | 0 |
| 2016-11-11 | $16.71 | $17.63 | 10,700 |
| 2016-11-10 | $16.71 | $17.63 | 300 |
| 2016-11-09 | $17.23 | $18.18 | 0 |
| 2016-11-08 | $17.23 | $18.18 | 300 |
| 2016-11-07 | $17.48 | $18.44 | 2,000 |
| 2016-11-04 | $17.48 | $18.44 | 8,400 |
| 2016-11-03 | $17.48 | $18.44 | 0 |
| 2016-11-02 | $17.48 | $18.44 | 1,700 |
| 2016-11-01 | $17.48 | $18.44 | 4,000 |
| 2016-10-31 | $17.48 | $18.44 | 0 |
| 2016-10-28 | $17.48 | $18.44 | 0 |
| 2016-10-27 | $17.48 | $18.44 | 0 |
| 2016-10-26 | $17.48 | $18.44 | 0 |
| 2016-10-25 | $17.48 | $18.44 | 1,200 |
| 2016-10-24 | $17.68 | $18.65 | 0 |
| 2016-10-21 | $17.68 | $18.65 | 0 |
| 2016-10-20 | $17.68 | $18.65 | 0 |
| 2016-10-19 | $17.68 | $18.65 | 600 |
| 2016-10-18 | $17.33 | $18.28 | 0 |
| 2016-10-17 | $17.33 | $18.28 | 700 |
| 2016-10-14 | $17.23 | $18.18 | 0 |
| 2016-10-13 | $17.23 | $18.18 | 200 |
| 2016-10-12 | $17.65 | $18.62 | 0 |
| 2016-10-11 | $17.65 | $18.62 | 300 |
| 2016-10-10 | $17.96 | $18.95 | 0 |
| 2016-10-07 | $17.96 | $18.95 | 0 |
| 2016-10-06 | $17.96 | $18.95 | 100 |
| 2016-10-05 | $17.68 | $18.65 | 0 |
| 2016-10-04 | $17.68 | $18.65 | 0 |
| 2016-10-03 | $17.68 | $18.65 | 100 |
| 2016-09-30 | $17.66 | $18.63 | 0 |
| 2016-09-29 | $17.66 | $18.63 | 0 |
| 2016-09-28 | $17.66 | $18.63 | 0 |
| 2016-09-27 | $17.66 | $18.63 | 0 |
| 2016-09-26 | $17.66 | $18.63 | 0 |
| 2016-09-23 | $17.66 | $18.63 | 0 |
| 2016-09-22 | $17.66 | $18.63 | 200 |
| 2016-09-21 | $16.02 | $16.90 | 0 |
| 2016-09-20 | $16.02 | $16.90 | 0 |
| 2016-09-19 | $16.02 | $16.90 | 0 |
| 2016-09-16 | $16.02 | $16.90 | 0 |
| 2016-09-15 | $16.02 | $16.90 | 0 |
| 2016-09-14 | $16.02 | $16.90 | 0 |
| 2016-09-13 | $16.02 | $16.90 | 0 |
| 2016-09-12 | $16.02 | $16.90 | 100 |
| 2016-09-09 | $16.73 | $17.65 | 0 |
| 2016-09-08 | $16.73 | $17.65 | 507,600 |
| 2016-09-07 | $16.73 | $17.65 | 0 |
| 2016-09-06 | $16.73 | $17.65 | 0 |
| 2016-09-02 | $16.73 | $17.65 | 0 |
| 2016-09-01 | $16.73 | $17.65 | 7,800 |
| 2016-08-31 | $17.03 | $17.97 | 0 |
| 2016-08-30 | $17.03 | $17.97 | 1,200 |
| 2016-08-29 | $16.82 | $17.75 | 4,600 |
| 2016-08-26 | $16.63 | $17.55 | 81,300 |
| 2016-08-25 | $17.20 | $18.15 | 0 |
| 2016-08-24 | $17.20 | $18.15 | 100 |
| 2016-08-23 | $17.43 | $18.39 | 100 |
| 2016-08-22 | $17.27 | $18.22 | 0 |
| 2016-08-19 | $17.27 | $18.22 | 18,900 |
| 2016-08-18 | $17.00 | $17.94 | 0 |
| 2016-08-17 | $17.00 | $17.94 | 100 |
| 2016-08-16 | $17.37 | $18.33 | 0 |
| 2016-08-15 | $17.37 | $18.33 | 400 |
| 2016-08-12 | $17.14 | $18.08 | 200 |
| 2016-08-11 | $16.68 | $17.60 | 1,000 |
| 2016-08-10 | $16.68 | $17.60 | 0 |
| 2016-08-09 | $16.68 | $17.60 | 4,200 |
| 2016-08-08 | $16.03 | $16.91 | 300 |
| 2016-08-05 | $15.80 | $16.67 | 0 |
| 2016-08-04 | $15.80 | $16.67 | 0 |
| 2016-08-03 | $15.80 | $16.67 | 0 |
| 2016-08-02 | $15.80 | $16.67 | 500 |
| 2016-08-01 | $16.34 | $17.24 | 0 |
| 2016-07-29 | $16.34 | $17.24 | 0 |
| 2016-07-28 | $16.34 | $17.24 | 0 |
| 2016-07-27 | $16.34 | $17.24 | 100 |
| 2016-07-26 | $16.20 | $17.09 | 400 |
| 2016-07-25 | $15.55 | $16.41 | 0 |
| 2016-07-22 | $15.55 | $16.41 | 0 |
| 2016-07-21 | $15.55 | $16.41 | 0 |
| 2016-07-20 | $15.55 | $16.41 | 400 |
| 2016-07-19 | $15.38 | $16.23 | 17,000 |
| 2016-07-18 | $15.38 | $16.23 | 5,000 |
| 2016-07-15 | $14.64 | $15.45 | 0 |
| 2016-07-14 | $14.64 | $15.45 | 0 |
| 2016-07-13 | $14.64 | $15.45 | 1,500 |
| 2016-07-12 | $14.01 | $14.78 | 0 |
| 2016-07-11 | $14.01 | $14.78 | 0 |
| 2016-07-08 | $14.01 | $14.78 | 400 |
| 2016-07-07 | $14.20 | $14.98 | 0 |
| 2016-07-06 | $14.20 | $14.98 | 0 |
| 2016-07-05 | $14.20 | $14.98 | 40,000 |
| 2016-07-01 | $14.49 | $15.29 | 300 |
| 2016-06-30 | $14.48 | $15.28 | 12,000 |
| 2016-06-29 | $14.00 | $14.77 | 4,600 |
| 2016-06-28 | $13.52 | $14.26 | 0 |
| 2016-06-27 | $13.52 | $14.26 | 100 |
| 2016-06-24 | $15.51 | $16.36 | 0 |
| 2016-06-23 | $15.51 | $16.36 | 1,000 |
| 2016-06-22 | $14.20 | $14.98 | 0 |
| 2016-06-21 | $14.20 | $14.98 | 0 |
| 2016-06-20 | $14.20 | $14.98 | 0 |
| 2016-06-17 | $14.20 | $14.98 | 0 |
| 2016-06-16 | $14.20 | $14.98 | 0 |
| 2016-06-15 | $14.20 | $14.98 | 0 |
| 2016-06-14 | $14.20 | $14.98 | 14,500 |
| 2016-06-13 | $14.48 | $15.28 | 60,000 |
| 2016-06-10 | $14.79 | $15.60 | 0 |
| 2016-06-09 | $14.79 | $15.60 | 0 |
| 2016-06-08 | $14.79 | $15.60 | 48,300 |
| 2016-06-07 | $14.79 | $15.60 | 0 |
| 2016-06-06 | $14.79 | $15.60 | 0 |
| 2016-06-03 | $14.79 | $15.60 | 2,000 |
| 2016-06-02 | $14.69 | $15.50 | 0 |
| 2016-06-01 | $14.69 | $15.50 | 600 |
| 2016-05-31 | $13.58 | $14.33 | 0 |
| 2016-05-27 | $13.58 | $14.33 | 0 |
| 2016-05-26 | $13.58 | $14.33 | 0 |
| 2016-05-25 | $13.58 | $14.33 | 0 |
| 2016-05-24 | $13.58 | $14.33 | 0 |
| 2016-05-23 | $13.58 | $14.33 | 0 |
| 2016-05-20 | $13.58 | $14.33 | 0 |
| 2016-05-19 | $13.58 | $14.33 | 0 |
| 2016-05-18 | $13.58 | $14.33 | 0 |
| 2016-05-17 | $13.58 | $14.33 | 0 |
| 2016-05-16 | $13.58 | $14.33 | 3,300 |
| 2016-05-13 | $13.62 | $14.37 | 0 |
| 2016-05-12 | $13.62 | $14.37 | 400 |
| 2016-05-11 | $14.49 | $15.29 | 0 |
| 2016-05-10 | $14.49 | $15.29 | 0 |
| 2016-05-09 | $14.49 | $15.29 | 0 |
| 2016-05-06 | $14.49 | $15.29 | 0 |
| 2016-05-05 | $14.49 | $15.29 | 0 |
| 2016-05-04 | $14.49 | $15.29 | 0 |
| 2016-05-03 | $14.49 | $15.29 | 0 |
| 2016-05-02 | $14.49 | $15.29 | 0 |
| 2016-04-29 | $14.49 | $15.29 | 0 |
| 2016-04-28 | $14.49 | $15.29 | 100 |
| 2016-04-27 | $14.31 | $15.10 | 1,200 |
| 2016-04-26 | $14.10 | $14.88 | 0 |
| 2016-04-25 | $14.10 | $14.88 | 0 |
| 2016-04-22 | $14.10 | $14.88 | 41,400 |
| 2016-04-21 | $14.32 | $15.11 | 20,000 |
| 2016-04-20 | $14.19 | $14.97 | 0 |
| 2016-04-19 | $14.19 | $14.97 | 0 |
| 2016-04-18 | $14.19 | $14.97 | 0 |
| 2016-04-15 | $14.19 | $14.97 | 0 |
| 2016-04-14 | $14.19 | $14.97 | 0 |
| 2016-04-13 | $14.19 | $14.97 | 300 |
| 2016-04-12 | $13.94 | $14.71 | 200 |
| 2016-04-11 | $14.07 | $14.84 | 0 |
| 2016-04-08 | $14.07 | $14.84 | 0 |
| 2016-04-07 | $14.07 | $14.84 | 0 |
| 2016-04-06 | $14.07 | $14.84 | 0 |
| 2016-04-05 | $14.07 | $14.84 | 0 |
| 2016-04-04 | $14.07 | $14.84 | 0 |
| 2016-04-01 | $14.07 | $14.84 | 200 |
| 2016-03-31 | $14.24 | $15.02 | 0 |
| 2016-03-30 | $14.24 | $15.02 | 100 |
| 2016-03-29 | $13.73 | $14.49 | 0 |
| 2016-03-28 | $13.73 | $14.49 | 500 |
| 2016-03-24 | $13.64 | $14.39 | 200 |
| 2016-03-23 | $13.90 | $14.67 | 1,500 |
| 2016-03-22 | $13.31 | $14.04 | 0 |
| 2016-03-21 | $13.31 | $14.04 | 0 |
| 2016-03-18 | $13.31 | $14.04 | 0 |
| 2016-03-17 | $13.31 | $14.04 | 0 |
| 2016-03-16 | $13.31 | $14.04 | 0 |
| 2016-03-15 | $13.31 | $14.04 | 0 |
| 2016-03-14 | $13.31 | $14.04 | 200 |
| 2016-03-11 | $12.52 | $13.21 | 0 |
| 2016-03-10 | $12.52 | $13.21 | 0 |
| 2016-03-09 | $12.52 | $13.21 | 0 |
| 2016-03-08 | $12.52 | $13.21 | 400 |
| 2016-03-07 | $12.60 | $13.29 | 0 |
| 2016-03-04 | $12.60 | $13.29 | 0 |
| 2016-03-03 | $12.60 | $13.29 | 200 |
| 2016-03-02 | $12.45 | $13.14 | 0 |
| 2016-03-01 | $12.45 | $13.14 | 0 |
| 2016-02-29 | $12.45 | $13.14 | 0 |
| 2016-02-26 | $12.45 | $13.14 | 0 |
| 2016-02-25 | $12.45 | $13.14 | 0 |
| 2016-02-24 | $12.45 | $13.14 | 0 |
| 2016-02-23 | $12.45 | $13.14 | 0 |
| 2016-02-22 | $12.45 | $13.14 | 0 |
| 2016-02-19 | $12.45 | $13.14 | 400 |
| 2016-02-18 | $12.22 | $12.66 | 0 |
| 2016-02-17 | $12.22 | $12.66 | 28,800 |
| 2016-02-16 | $12.15 | $12.59 | 11,000 |
| 2016-02-12 | $11.95 | $12.38 | 300 |
| 2016-02-11 | $11.99 | $12.42 | 400 |
| 2016-02-10 | $11.70 | $12.12 | 0 |
| 2016-02-09 | $11.70 | $12.12 | 0 |
| 2016-02-08 | $11.70 | $12.12 | 200 |
| 2016-02-05 | $12.48 | $12.93 | 31,500 |
| 2016-02-04 | $12.48 | $12.93 | 200 |
| 2016-02-03 | $12.74 | $13.20 | 0 |
| 2016-02-02 | $12.74 | $13.20 | 200 |
| 2016-02-01 | $13.33 | $13.81 | 0 |
| 2016-01-29 | $13.33 | $13.81 | 0 |
| 2016-01-28 | $13.33 | $13.81 | 0 |
| 2016-01-27 | $13.33 | $13.81 | 0 |
| 2016-01-26 | $13.33 | $13.81 | 0 |
| 2016-01-25 | $13.33 | $13.81 | 200 |
| 2016-01-22 | $13.06 | $13.53 | 0 |
| 2016-01-21 | $13.06 | $13.53 | 30,200 |
| 2016-01-20 | $12.30 | $12.74 | 0 |
| 2016-01-19 | $12.30 | $12.74 | 0 |
| 2016-01-15 | $12.30 | $12.74 | 1,400 |
| 2016-01-14 | $13.15 | $13.62 | 200 |
| 2016-01-13 | $13.00 | $13.47 | 0 |
| 2016-01-12 | $13.00 | $13.47 | 200 |
| 2016-01-11 | $13.14 | $13.61 | 22,600 |
| 2016-01-08 | $13.42 | $13.90 | 0 |
| 2016-01-07 | $13.42 | $13.90 | 0 |
| 2016-01-06 | $13.42 | $13.90 | 200 |
| 2016-01-05 | $13.79 | $14.29 | 200 |
| 2016-01-04 | $14.57 | $15.09 | 0 |