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
- 2000-03-13 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 | $17.28 | $19.50 | 39,700 |
| 2016-12-29 | $17.36 | $19.59 | 78,300 |
| 2016-12-28 | $17.33 | $19.55 | 45,900 |
| 2016-12-27 | $17.33 | $19.55 | 31,400 |
| 2016-12-23 | $17.23 | $19.44 | 48,100 |
| 2016-12-22 | $17.11 | $19.31 | 46,000 |
| 2016-12-21 | $17.30 | $19.52 | 24,300 |
| 2016-12-20 | $17.22 | $19.43 | 40,700 |
| 2016-12-19 | $17.16 | $19.36 | 37,900 |
| 2016-12-16 | $16.99 | $19.17 | 26,400 |
| 2016-12-15 | $17.04 | $19.23 | 63,300 |
| 2016-12-14 | $16.56 | $18.69 | 69,400 |
| 2016-12-13 | $16.95 | $19.13 | 47,900 |
| 2016-12-12 | $16.93 | $19.10 | 61,300 |
| 2016-12-09 | $17.06 | $19.25 | 51,200 |
| 2016-12-08 | $17.34 | $19.57 | 33,600 |
| 2016-12-07 | $17.46 | $19.70 | 17,000 |
| 2016-12-06 | $17.14 | $19.34 | 40,500 |
| 2016-12-05 | $16.97 | $19.15 | 33,800 |
| 2016-12-02 | $16.27 | $18.36 | 56,900 |
| 2016-12-01 | $16.21 | $18.29 | 40,500 |
| 2016-11-30 | $16.69 | $18.83 | 46,000 |
| 2016-11-29 | $16.97 | $19.15 | 43,100 |
| 2016-11-28 | $16.89 | $19.06 | 81,300 |
| 2016-11-25 | $16.97 | $19.15 | 14,800 |
| 2016-11-23 | $17.64 | $19.90 | 138,700 |
| 2016-11-22 | $17.43 | $19.67 | 81,300 |
| 2016-11-21 | $17.19 | $19.40 | 71,200 |
| 2016-11-18 | $16.90 | $19.07 | 48,200 |
| 2016-11-17 | $16.73 | $18.88 | 35,200 |
| 2016-11-16 | $16.97 | $19.15 | 92,400 |
| 2016-11-15 | $16.95 | $19.13 | 50,400 |
| 2016-11-14 | $16.57 | $18.70 | 46,700 |
| 2016-11-11 | $16.68 | $18.82 | 70,900 |
| 2016-11-10 | $16.74 | $18.89 | 88,400 |
| 2016-11-09 | $17.28 | $19.50 | 61,400 |
| 2016-11-08 | $17.46 | $19.70 | 32,000 |
| 2016-11-07 | $17.40 | $19.63 | 34,400 |
| 2016-11-04 | $17.10 | $19.29 | 53,700 |
| 2016-11-03 | $17.18 | $19.38 | 110,000 |
| 2016-11-02 | $17.27 | $19.49 | 402,000 |
| 2016-11-01 | $17.62 | $19.88 | 39,000 |
| 2016-10-31 | $17.98 | $20.29 | 73,700 |
| 2016-10-28 | $17.71 | $19.98 | 243,500 |
| 2016-10-27 | $17.63 | $19.89 | 81,400 |
| 2016-10-26 | $17.32 | $19.54 | 47,400 |
| 2016-10-25 | $17.44 | $19.68 | 65,400 |
| 2016-10-24 | $17.47 | $19.71 | 108,600 |
| 2016-10-21 | $17.57 | $19.82 | 17,900 |
| 2016-10-20 | $17.50 | $19.75 | 50,300 |
| 2016-10-19 | $17.66 | $19.93 | 179,800 |
| 2016-10-18 | $17.59 | $19.85 | 230,700 |
| 2016-10-17 | $17.28 | $19.50 | 344,000 |
| 2016-10-14 | $17.41 | $19.64 | 45,500 |
| 2016-10-13 | $17.20 | $19.41 | 46,500 |
| 2016-10-12 | $17.21 | $19.42 | 31,900 |
| 2016-10-11 | $17.45 | $19.69 | 60,800 |
| 2016-10-10 | $17.97 | $20.28 | 48,700 |
| 2016-10-07 | $17.96 | $20.26 | 27,100 |
| 2016-10-06 | $18.08 | $20.40 | 96,100 |
| 2016-10-05 | $17.73 | $20.01 | 72,300 |
| 2016-10-04 | $17.72 | $19.99 | 39,900 |
| 2016-10-03 | $17.60 | $19.86 | 90,500 |
| 2016-09-30 | $17.78 | $20.06 | 98,900 |
| 2016-09-29 | $17.23 | $19.44 | 141,600 |
| 2016-09-28 | $17.31 | $19.53 | 64,900 |
| 2016-09-27 | $17.22 | $19.43 | 41,300 |
| 2016-09-26 | $17.17 | $19.37 | 32,900 |
| 2016-09-23 | $17.33 | $19.55 | 63,100 |
| 2016-09-22 | $17.47 | $19.71 | 105,200 |
| 2016-09-21 | $17.16 | $19.36 | 152,400 |
| 2016-09-20 | $16.66 | $18.80 | 156,100 |
| 2016-09-19 | $16.62 | $18.75 | 35,800 |
| 2016-09-16 | $16.33 | $18.43 | 267,000 |
| 2016-09-15 | $16.61 | $18.74 | 116,700 |
| 2016-09-14 | $16.26 | $18.35 | 779,100 |
| 2016-09-13 | $16.25 | $18.34 | 210,500 |
| 2016-09-12 | $16.10 | $18.17 | 202,100 |
| 2016-09-09 | $16.01 | $18.06 | 525,500 |
| 2016-09-08 | $16.14 | $18.21 | 2,023,300 |
| 2016-09-07 | $16.60 | $18.73 | 1,349,700 |
| 2016-09-06 | $16.57 | $18.70 | 40,400 |
| 2016-09-02 | $16.60 | $18.73 | 2,140,800 |
| 2016-09-01 | $16.83 | $18.99 | 1,616,500 |
| 2016-08-31 | $16.79 | $18.94 | 1,064,500 |
| 2016-08-30 | $16.91 | $19.08 | 1,107,000 |
| 2016-08-29 | $16.85 | $19.01 | 1,150,900 |
| 2016-08-26 | $16.80 | $18.96 | 551,200 |
| 2016-08-25 | $17.00 | $19.18 | 230,100 |
| 2016-08-24 | $17.23 | $19.44 | 230,300 |
| 2016-08-23 | $17.47 | $19.71 | 66,600 |
| 2016-08-22 | $17.46 | $19.70 | 309,000 |
| 2016-08-19 | $17.52 | $19.77 | 241,600 |
| 2016-08-18 | $17.26 | $19.47 | 207,900 |
| 2016-08-17 | $17.10 | $19.29 | 150,600 |
| 2016-08-16 | $17.31 | $19.53 | 91,400 |
| 2016-08-15 | $17.38 | $19.61 | 179,500 |
| 2016-08-12 | $17.14 | $19.34 | 150,100 |
| 2016-08-11 | $17.06 | $19.25 | 97,900 |
| 2016-08-10 | $16.74 | $18.89 | 91,600 |
| 2016-08-09 | $16.81 | $18.97 | 70,100 |
| 2016-08-08 | $16.16 | $18.23 | 50,000 |
| 2016-08-05 | $16.13 | $18.20 | 70,800 |
| 2016-08-04 | $16.02 | $18.08 | 192,000 |
| 2016-08-03 | $15.60 | $17.60 | 384,700 |
| 2016-08-02 | $15.72 | $17.74 | 1,396,500 |
| 2016-08-01 | $16.42 | $18.53 | 592,100 |
| 2016-07-29 | $16.65 | $18.79 | 817,000 |
| 2016-07-28 | $16.62 | $18.75 | 1,331,700 |
| 2016-07-27 | $16.53 | $18.65 | 357,200 |
| 2016-07-26 | $16.28 | $18.37 | 128,500 |
| 2016-07-25 | $15.73 | $17.75 | 97,600 |
| 2016-07-22 | $15.57 | $17.57 | 146,200 |
| 2016-07-21 | $15.60 | $17.60 | 67,000 |
| 2016-07-20 | $15.57 | $17.57 | 141,400 |
| 2016-07-19 | $15.30 | $17.26 | 141,500 |
| 2016-07-18 | $15.31 | $17.27 | 79,100 |
| 2016-07-15 | $15.06 | $16.99 | 166,900 |
| 2016-07-14 | $15.15 | $17.09 | 73,400 |
| 2016-07-13 | $14.76 | $16.65 | 208,800 |
| 2016-07-12 | $15.04 | $16.97 | 69,900 |
| 2016-07-11 | $14.68 | $16.56 | 98,100 |
| 2016-07-08 | $14.13 | $15.94 | 95,200 |
| 2016-07-07 | $13.51 | $15.24 | 872,000 |
| 2016-07-06 | $13.41 | $15.13 | 167,300 |
| 2016-07-05 | $13.94 | $15.73 | 86,900 |
| 2016-07-01 | $14.53 | $16.39 | 71,200 |
| 2016-06-30 | $14.52 | $16.38 | 115,300 |
| 2016-06-29 | $14.19 | $16.01 | 180,500 |
| 2016-06-28 | $14.06 | $15.86 | 73,000 |
| 2016-06-27 | $13.68 | $15.44 | 160,100 |
| 2016-06-24 | $14.31 | $16.15 | 75,200 |
| 2016-06-23 | $15.68 | $17.69 | 92,100 |
| 2016-06-22 | $15.21 | $17.16 | 55,400 |
| 2016-06-21 | $14.80 | $16.70 | 66,400 |
| 2016-06-20 | $14.87 | $16.78 | 67,900 |
| 2016-06-17 | $14.50 | $16.36 | 87,000 |
| 2016-06-16 | $14.06 | $15.86 | 105,000 |
| 2016-06-15 | $14.05 | $15.85 | 99,500 |
| 2016-06-14 | $14.12 | $15.93 | 58,900 |
| 2016-06-13 | $14.21 | $16.03 | 162,500 |
| 2016-06-10 | $14.75 | $16.64 | 96,100 |
| 2016-06-09 | $15.29 | $17.25 | 55,700 |
| 2016-06-08 | $15.38 | $17.35 | 144,500 |
| 2016-06-07 | $15.34 | $17.31 | 93,300 |
| 2016-06-06 | $15.12 | $17.06 | 41,600 |
| 2016-06-03 | $14.98 | $16.90 | 49,600 |
| 2016-06-02 | $14.77 | $16.67 | 82,900 |
| 2016-06-01 | $14.76 | $16.65 | 138,500 |
| 2016-05-31 | $14.94 | $16.86 | 120,000 |
| 2016-05-27 | $14.91 | $16.82 | 72,400 |
| 2016-05-26 | $14.74 | $16.63 | 124,100 |
| 2016-05-25 | $14.61 | $16.48 | 77,500 |
| 2016-05-24 | $14.36 | $16.20 | 74,800 |
| 2016-05-23 | $14.18 | $16.00 | 102,900 |
| 2016-05-20 | $13.95 | $15.74 | 39,500 |
| 2016-05-19 | $13.74 | $15.50 | 41,600 |
| 2016-05-18 | $13.72 | $15.48 | 103,300 |
| 2016-05-17 | $13.47 | $15.20 | 79,100 |
| 2016-05-16 | $13.67 | $15.42 | 86,700 |
| 2016-05-13 | $13.53 | $15.27 | 88,700 |
| 2016-05-12 | $13.63 | $15.38 | 68,900 |
| 2016-05-11 | $13.68 | $15.44 | 92,700 |
| 2016-05-10 | $13.79 | $15.56 | 62,900 |
| 2016-05-09 | $13.73 | $15.49 | 110,200 |
| 2016-05-06 | $13.71 | $15.47 | 41,800 |
| 2016-05-05 | $13.63 | $15.38 | 92,200 |
| 2016-05-04 | $13.60 | $15.35 | 1,053,400 |
| 2016-05-03 | $14.00 | $15.80 | 1,040,600 |
| 2016-05-02 | $14.75 | $16.64 | 69,500 |
| 2016-04-29 | $14.33 | $16.17 | 75,600 |
| 2016-04-28 | $14.55 | $16.42 | 68,200 |
| 2016-04-27 | $14.43 | $16.28 | 57,400 |
| 2016-04-26 | $14.20 | $16.02 | 44,000 |
| 2016-04-25 | $14.24 | $16.07 | 124,000 |
| 2016-04-22 | $14.12 | $15.93 | 149,700 |
| 2016-04-21 | $14.22 | $16.04 | 108,400 |
| 2016-04-20 | $14.24 | $16.07 | 156,500 |
| 2016-04-19 | $14.56 | $16.43 | 63,600 |
| 2016-04-18 | $14.06 | $15.86 | 51,700 |
| 2016-04-15 | $14.11 | $15.92 | 65,700 |
| 2016-04-14 | $14.24 | $16.07 | 109,100 |
| 2016-04-13 | $14.35 | $16.19 | 69,100 |
| 2016-04-12 | $14.07 | $15.88 | 80,900 |
| 2016-04-11 | $14.13 | $15.94 | 75,100 |
| 2016-04-08 | $14.15 | $15.97 | 49,300 |
| 2016-04-07 | $14.00 | $15.80 | 64,800 |
| 2016-04-06 | $14.05 | $15.85 | 65,000 |
| 2016-04-05 | $13.89 | $15.67 | 81,300 |
| 2016-04-04 | $14.36 | $16.20 | 60,100 |
| 2016-04-01 | $14.37 | $16.21 | 91,500 |
| 2016-03-31 | $14.26 | $16.09 | 81,100 |
| 2016-03-30 | $14.35 | $16.19 | 56,300 |
| 2016-03-29 | $14.13 | $15.94 | 92,700 |
| 2016-03-28 | $13.74 | $15.50 | 59,400 |
| 2016-03-24 | $13.78 | $15.55 | 118,300 |
| 2016-03-23 | $13.84 | $15.62 | 85,400 |
| 2016-03-22 | $13.66 | $15.41 | 77,600 |
| 2016-03-21 | $13.64 | $15.39 | 39,400 |
| 2016-03-18 | $13.65 | $15.40 | 53,200 |
| 2016-03-17 | $13.55 | $15.29 | 99,400 |
| 2016-03-16 | $13.61 | $15.36 | 82,600 |
| 2016-03-15 | $13.38 | $15.10 | 51,100 |
| 2016-03-14 | $13.32 | $15.03 | 95,300 |
| 2016-03-11 | $13.27 | $14.97 | 165,400 |
| 2016-03-10 | $12.77 | $14.41 | 149,700 |
| 2016-03-09 | $12.46 | $14.06 | 53,500 |
| 2016-03-08 | $12.44 | $14.04 | 72,800 |
| 2016-03-07 | $12.67 | $14.30 | 104,900 |
| 2016-03-04 | $12.60 | $14.22 | 157,100 |
| 2016-03-03 | $12.72 | $14.35 | 55,100 |
| 2016-03-02 | $12.64 | $14.26 | 145,800 |
| 2016-03-01 | $12.67 | $14.30 | 84,600 |
| 2016-02-29 | $12.21 | $13.78 | 78,700 |
| 2016-02-26 | $12.29 | $13.87 | 101,400 |
| 2016-02-25 | $12.37 | $13.96 | 82,200 |
| 2016-02-24 | $12.32 | $13.90 | 101,800 |
| 2016-02-23 | $12.62 | $14.24 | 60,100 |
| 2016-02-22 | $12.70 | $14.33 | 146,100 |
| 2016-02-19 | $12.54 | $14.15 | 63,700 |
| 2016-02-18 | $12.56 | $14.17 | 121,300 |
| 2016-02-17 | $12.20 | $13.77 | 154,700 |
| 2016-02-16 | $11.95 | $13.48 | 107,700 |
| 2016-02-12 | $11.80 | $13.07 | 141,400 |
| 2016-02-11 | $11.97 | $13.26 | 116,300 |
| 2016-02-10 | $11.66 | $12.91 | 99,600 |
| 2016-02-09 | $11.79 | $13.06 | 207,000 |
| 2016-02-08 | $11.81 | $13.08 | 569,000 |
| 2016-02-05 | $12.37 | $13.70 | 193,700 |
| 2016-02-04 | $12.62 | $13.98 | 82,200 |
| 2016-02-03 | $12.97 | $14.36 | 124,900 |
| 2016-02-02 | $12.81 | $14.19 | 147,900 |
| 2016-02-01 | $13.69 | $15.16 | 123,200 |
| 2016-01-29 | $13.44 | $14.88 | 144,800 |
| 2016-01-28 | $13.10 | $14.51 | 107,000 |
| 2016-01-27 | $13.28 | $14.71 | 71,900 |
| 2016-01-26 | $13.44 | $14.88 | 112,400 |
| 2016-01-25 | $13.31 | $14.74 | 125,600 |
| 2016-01-22 | $13.38 | $14.82 | 473,400 |
| 2016-01-21 | $13.00 | $14.40 | 159,200 |
| 2016-01-20 | $13.08 | $14.49 | 141,700 |
| 2016-01-19 | $12.95 | $14.34 | 100,600 |
| 2016-01-15 | $12.43 | $13.77 | 155,500 |
| 2016-01-14 | $13.22 | $14.64 | 138,200 |
| 2016-01-13 | $12.99 | $14.39 | 1,161,700 |
| 2016-01-12 | $13.30 | $14.73 | 107,800 |
| 2016-01-11 | $13.16 | $14.57 | 180,500 |
| 2016-01-08 | $12.90 | $14.29 | 89,300 |
| 2016-01-07 | $13.14 | $14.55 | 104,300 |
| 2016-01-06 | $13.45 | $14.90 | 102,600 |
| 2016-01-05 | $13.92 | $15.42 | 271,800 |
| 2016-01-04 | $14.31 | $15.85 | 121,200 |