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
- 2014-09-26 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 | $23.25 | $23.25 | 99 |
| 2016-12-29 | $18.60 | $18.60 | 61 |
| 2016-12-28 | $17.10 | $17.10 | 16 |
| 2016-12-27 | $22.20 | $22.20 | 0 |
| 2016-12-23 | $22.20 | $22.20 | 233 |
| 2016-12-22 | $21.21 | $21.21 | 226 |
| 2016-12-21 | $23.85 | $23.85 | 453 |
| 2016-12-20 | $23.97 | $23.97 | 536 |
| 2016-12-19 | $23.67 | $23.67 | 96 |
| 2016-12-16 | $24.00 | $24.00 | 683 |
| 2016-12-15 | $24.00 | $24.00 | 308 |
| 2016-12-14 | $24.00 | $24.00 | 1,365 |
| 2016-12-13 | $18.75 | $18.75 | 446 |
| 2016-12-12 | $21.00 | $21.00 | 1,115 |
| 2016-12-09 | $19.20 | $19.20 | 442 |
| 2016-12-08 | $20.40 | $20.40 | 233 |
| 2016-12-07 | $20.70 | $20.70 | 34 |
| 2016-12-06 | $23.25 | $23.25 | 1,136 |
| 2016-12-05 | $19.50 | $19.50 | 377 |
| 2016-12-02 | $21.00 | $21.00 | 84 |
| 2016-12-01 | $21.00 | $21.00 | 799 |
| 2016-11-30 | $23.85 | $23.85 | 1,916 |
| 2016-11-29 | $19.50 | $19.50 | 279 |
| 2016-11-28 | $24.00 | $24.00 | 6,956 |
| 2016-11-25 | $17.10 | $17.10 | 163 |
| 2016-11-23 | $21.00 | $21.00 | 143 |
| 2016-11-22 | $23.70 | $23.70 | 599 |
| 2016-11-21 | $24.00 | $24.00 | 821 |
| 2016-11-18 | $22.50 | $22.50 | 1,201 |
| 2016-11-17 | $23.40 | $23.40 | 77 |
| 2016-11-16 | $23.70 | $23.70 | 16 |
| 2016-11-15 | $24.00 | $24.00 | 170 |
| 2016-11-14 | $24.00 | $24.00 | 832 |
| 2016-11-11 | $15.03 | $15.03 | 829 |
| 2016-11-10 | $22.50 | $22.50 | 33 |
| 2016-11-09 | $22.77 | $22.77 | 646 |
| 2016-11-08 | $27.00 | $27.00 | 793 |
| 2016-11-07 | $25.50 | $25.50 | 948 |
| 2016-11-04 | $23.70 | $23.70 | 2,009 |
| 2016-11-03 | $20.70 | $20.70 | 1,400 |
| 2016-11-02 | $17.10 | $17.10 | 5,672 |
| 2016-11-01 | $12.81 | $12.81 | 817 |
| 2016-10-31 | $10.50 | $10.50 | 1,603 |
| 2016-10-28 | $8.10 | $8.10 | 4,866 |
| 2016-10-27 | $5.10 | $5.10 | 7,676 |
| 2016-10-26 | $4.05 | $4.05 | 1,245 |
| 2016-10-25 | $3.30 | $3.30 | 1,293 |
| 2016-10-24 | $3.00 | $3.00 | 4,760 |
| 2016-10-21 | $3.90 | $3.90 | 3,610 |
| 2016-10-20 | $3.90 | $3.90 | 17 |
| 2016-10-19 | $3.90 | $3.90 | 2,367 |
| 2016-10-18 | $3.60 | $3.60 | 3,262 |
| 2016-10-17 | $4.95 | $4.95 | 2,739 |
| 2016-10-14 | $4.50 | $4.50 | 272 |
| 2016-10-13 | $4.50 | $4.50 | 784 |
| 2016-10-12 | $4.56 | $4.56 | 2,294 |
| 2016-10-11 | $4.80 | $4.80 | 4,556 |
| 2016-10-10 | $4.20 | $4.20 | 448 |
| 2016-10-07 | $4.50 | $4.50 | 1,535 |
| 2016-10-06 | $4.50 | $4.50 | 3,117 |
| 2016-10-05 | $4.80 | $4.80 | 1,654 |
| 2016-10-04 | $3.60 | $3.60 | 1,223 |
| 2016-10-03 | $3.90 | $3.90 | 3,979 |
| 2016-09-30 | $3.90 | $3.90 | 3,049 |
| 2016-09-29 | $5.27 | $5.27 | 2,959 |
| 2016-09-28 | $6.00 | $6.00 | 2,941 |
| 2016-09-27 | $4.50 | $4.50 | 1,739 |
| 2016-09-26 | $6.00 | $6.00 | 872 |
| 2016-09-23 | $6.90 | $6.90 | 515 |
| 2016-09-22 | $6.90 | $6.90 | 446 |
| 2016-09-21 | $7.50 | $7.50 | 1,030 |
| 2016-09-20 | $7.50 | $7.50 | 2,623 |
| 2016-09-19 | $7.47 | $7.47 | 967 |
| 2016-09-16 | $9.90 | $9.90 | 838 |
| 2016-09-15 | $9.00 | $9.00 | 176 |
| 2016-09-14 | $8.40 | $8.40 | 912 |
| 2016-09-13 | $11.37 | $11.37 | 51 |
| 2016-09-12 | $11.67 | $11.67 | 226 |
| 2016-09-09 | $12.00 | $12.00 | 500 |
| 2016-09-08 | $11.40 | $11.40 | 417 |
| 2016-09-07 | $10.50 | $10.50 | 305 |
| 2016-09-06 | $10.47 | $10.47 | 58 |
| 2016-09-02 | $10.50 | $10.50 | 30 |
| 2016-09-01 | $8.25 | $8.25 | 351 |
| 2016-08-31 | $10.50 | $10.50 | 0 |
| 2016-08-30 | $10.50 | $10.50 | 0 |
| 2016-08-29 | $10.50 | $10.50 | 329 |
| 2016-08-26 | $11.70 | $11.70 | 79 |
| 2016-08-25 | $9.03 | $9.03 | 100 |
| 2016-08-24 | $9.00 | $9.00 | 6 |
| 2016-08-23 | $8.40 | $8.40 | 17 |
| 2016-08-22 | $9.42 | $9.42 | 0 |
| 2016-08-19 | $9.42 | $9.42 | 563 |
| 2016-08-18 | $11.70 | $11.70 | 33 |
| 2016-08-17 | $10.50 | $10.50 | 0 |
| 2016-08-16 | $10.50 | $10.50 | 380 |
| 2016-08-15 | $8.70 | $8.70 | 490 |
| 2016-08-12 | $9.00 | $9.00 | 438 |
| 2016-08-11 | $11.94 | $11.94 | 338 |
| 2016-08-10 | $9.26 | $9.26 | 0 |
| 2016-08-09 | $9.26 | $9.26 | 117 |
| 2016-08-08 | $10.50 | $10.50 | 68 |
| 2016-08-05 | $10.50 | $10.50 | 19 |
| 2016-08-04 | $9.00 | $9.00 | 54 |
| 2016-08-03 | $12.00 | $12.00 | 0 |
| 2016-08-02 | $12.00 | $12.00 | 0 |
| 2016-08-01 | $12.00 | $12.00 | 13 |
| 2016-07-29 | $13.50 | $13.50 | 89 |
| 2016-07-28 | $13.50 | $13.50 | 738 |
| 2016-07-27 | $14.70 | $14.70 | 834 |
| 2016-07-26 | $13.50 | $13.50 | 1,328 |
| 2016-07-25 | $12.00 | $12.00 | 1,071 |
| 2016-07-22 | $12.00 | $12.00 | 811 |
| 2016-07-21 | $11.07 | $11.07 | 63 |
| 2016-07-20 | $11.40 | $11.40 | 199 |
| 2016-07-19 | $11.10 | $11.10 | 815 |
| 2016-07-18 | $10.50 | $10.50 | 0 |
| 2016-07-15 | $10.50 | $10.50 | 14 |
| 2016-07-14 | $9.90 | $9.90 | 11 |
| 2016-07-13 | $12.30 | $12.30 | 7 |
| 2016-07-12 | $12.30 | $12.30 | 68 |
| 2016-07-11 | $12.30 | $12.30 | 0 |
| 2016-07-08 | $12.30 | $12.30 | 0 |
| 2016-07-07 | $12.30 | $12.30 | 357 |
| 2016-07-06 | $15.00 | $15.00 | 0 |
| 2016-07-05 | $15.00 | $15.00 | 0 |
| 2016-07-01 | $15.00 | $15.00 | 0 |
| 2016-06-30 | $15.00 | $15.00 | 0 |
| 2016-06-29 | $15.00 | $15.00 | 0 |
| 2016-06-28 | $15.00 | $15.00 | 0 |
| 2016-06-27 | $15.00 | $15.00 | 0 |
| 2016-06-24 | $15.00 | $15.00 | 36 |
| 2016-06-23 | $15.00 | $15.00 | 51 |
| 2016-06-22 | $15.00 | $15.00 | 35 |
| 2016-06-21 | $11.16 | $11.16 | 3 |
| 2016-06-20 | $15.00 | $15.00 | 33 |
| 2016-06-17 | $15.00 | $15.00 | 28 |
| 2016-06-16 | $15.00 | $15.00 | 10 |
| 2016-06-15 | $15.00 | $15.00 | 102 |
| 2016-06-14 | $15.00 | $15.00 | 12 |
| 2016-06-13 | $14.56 | $14.56 | 6 |
| 2016-06-10 | $14.70 | $14.70 | 975 |
| 2016-06-09 | $14.40 | $14.40 | 164 |
| 2016-06-08 | $14.70 | $14.70 | 434 |
| 2016-06-07 | $12.00 | $12.00 | 133 |
| 2016-06-06 | $12.60 | $12.60 | 530 |
| 2016-06-03 | $12.00 | $12.00 | 44 |
| 2016-06-02 | $12.30 | $12.30 | 525 |
| 2016-06-01 | $10.50 | $10.50 | 500 |
| 2016-05-31 | $7.41 | $7.41 | 411 |
| 2016-05-27 | $9.00 | $9.00 | 1,321 |
| 2016-05-26 | $9.00 | $9.00 | 829 |
| 2016-05-25 | $14.70 | $14.70 | 3 |
| 2016-05-24 | $14.67 | $14.67 | 0 |
| 2016-05-23 | $14.67 | $14.67 | 1 |
| 2016-05-20 | $14.70 | $14.70 | 21 |
| 2016-05-19 | $14.70 | $14.70 | 0 |
| 2016-05-18 | $14.70 | $14.70 | 29 |
| 2016-05-17 | $15.00 | $15.00 | 78 |
| 2016-05-16 | $13.31 | $13.31 | 10 |
| 2016-05-13 | $12.12 | $12.12 | 1,058 |
| 2016-05-12 | $14.97 | $14.97 | 0 |
| 2016-05-11 | $14.97 | $14.97 | 0 |
| 2016-05-10 | $14.97 | $14.97 | 4 |
| 2016-05-09 | $15.00 | $15.00 | 410 |
| 2016-05-06 | $13.83 | $13.83 | 140 |
| 2016-05-05 | $14.97 | $14.97 | 184 |
| 2016-05-04 | $14.40 | $14.40 | 72 |
| 2016-05-03 | $13.80 | $13.80 | 2,225 |
| 2016-05-02 | $19.47 | $19.47 | 39 |
| 2016-04-29 | $17.67 | $17.67 | 2 |
| 2016-04-28 | $18.00 | $18.00 | 154 |
| 2016-04-27 | $17.25 | $17.25 | 18 |
| 2016-04-26 | $17.37 | $17.37 | 747 |
| 2016-04-25 | $19.50 | $19.50 | 45 |
| 2016-04-22 | $18.00 | $18.00 | 96 |
| 2016-04-21 | $18.00 | $18.00 | 574 |
| 2016-04-20 | $18.98 | $18.98 | 429 |
| 2016-04-19 | $20.78 | $20.78 | 1,714 |
| 2016-04-18 | $19.95 | $19.95 | 1,534 |
| 2016-04-15 | $19.50 | $19.50 | 36 |
| 2016-04-14 | $19.50 | $19.50 | 90 |
| 2016-04-13 | $19.47 | $19.47 | 89 |
| 2016-04-12 | $18.75 | $18.75 | 102 |
| 2016-04-11 | $18.60 | $18.60 | 17 |
| 2016-04-08 | $18.57 | $18.57 | 0 |
| 2016-04-07 | $18.57 | $18.57 | 1 |
| 2016-04-06 | $18.60 | $18.60 | 201 |
| 2016-04-05 | $17.13 | $17.13 | 336 |
| 2016-04-04 | $20.58 | $20.58 | 320 |
| 2016-04-01 | $18.30 | $18.30 | 10 |
| 2016-03-31 | $18.30 | $18.30 | 856 |
| 2016-03-30 | $18.00 | $18.00 | 405 |
| 2016-03-29 | $19.20 | $19.20 | 321 |
| 2016-03-28 | $16.50 | $16.50 | 4,582 |
| 2016-03-24 | $38.97 | $38.97 | 6,959 |
| 2016-03-23 | $23.40 | $23.40 | 30 |
| 2016-03-22 | $23.94 | $23.94 | 397 |
| 2016-03-21 | $23.97 | $23.97 | 59 |
| 2016-03-18 | $24.00 | $24.00 | 35 |
| 2016-03-17 | $21.00 | $21.00 | 83 |
| 2016-03-16 | $24.00 | $24.00 | 1,485 |
| 2016-03-15 | $21.30 | $21.30 | 0 |
| 2016-03-14 | $21.30 | $21.30 | 50 |
| 2016-03-11 | $24.00 | $24.00 | 50 |
| 2016-03-10 | $22.80 | $22.80 | 0 |
| 2016-03-09 | $22.80 | $22.80 | 544 |
| 2016-03-08 | $21.90 | $21.90 | 25 |
| 2016-03-07 | $24.00 | $24.00 | 20 |
| 2016-03-04 | $24.00 | $24.00 | 69 |
| 2016-03-03 | $21.00 | $21.00 | 14 |
| 2016-03-02 | $23.94 | $23.94 | 33 |
| 2016-03-01 | $21.75 | $21.75 | 23 |
| 2016-02-29 | $23.70 | $23.70 | 54 |
| 2016-02-26 | $21.90 | $21.90 | 189 |
| 2016-02-25 | $25.50 | $25.50 | 130 |
| 2016-02-24 | $21.75 | $21.75 | 53 |
| 2016-02-23 | $22.20 | $22.20 | 96 |
| 2016-02-22 | $26.67 | $26.67 | 970 |
| 2016-02-19 | $21.21 | $21.21 | 111 |
| 2016-02-18 | $26.37 | $26.37 | 23 |
| 2016-02-17 | $21.00 | $21.00 | 155 |
| 2016-02-16 | $26.94 | $26.94 | 262 |
| 2016-02-12 | $30.00 | $30.00 | 753 |
| 2016-02-11 | $19.50 | $19.50 | 251 |
| 2016-02-10 | $15.75 | $15.75 | 980 |
| 2016-02-09 | $19.65 | $19.65 | 628 |
| 2016-02-08 | $18.00 | $18.00 | 825 |
| 2016-02-05 | $22.47 | $22.47 | 1,790 |
| 2016-02-04 | $27.00 | $27.00 | 732 |
| 2016-02-03 | $30.00 | $30.00 | 676 |
| 2016-02-02 | $29.10 | $29.10 | 139 |
| 2016-02-01 | $29.82 | $29.82 | 515 |
| 2016-01-29 | $29.82 | $29.82 | 302 |
| 2016-01-28 | $27.00 | $27.00 | 839 |
| 2016-01-27 | $28.59 | $28.59 | 792 |
| 2016-01-26 | $30.00 | $30.00 | 299 |
| 2016-01-25 | $34.50 | $34.50 | 886 |
| 2016-01-22 | $38.70 | $38.70 | 11 |
| 2016-01-21 | $39.72 | $39.72 | 206 |
| 2016-01-20 | $37.50 | $37.50 | 20 |
| 2016-01-19 | $39.90 | $39.90 | 129 |
| 2016-01-15 | $40.20 | $40.20 | 47 |
| 2016-01-14 | $40.47 | $40.47 | 123 |
| 2016-01-13 | $34.50 | $34.50 | 72 |
| 2016-01-12 | $32.26 | $32.26 | 49 |
| 2016-01-11 | $34.14 | $34.14 | 382 |
| 2016-01-08 | $41.40 | $41.40 | 102 |
| 2016-01-07 | $36.00 | $36.00 | 341 |
| 2016-01-06 | $36.00 | $36.00 | 526 |
| 2016-01-05 | $30.33 | $30.33 | 1,549 |
| 2016-01-04 | $42.00 | $42.00 | 391 |