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
- 2008-10-15 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 | $17.52 | $22.17 | 317,045 |
| 2016-12-29 | $17.52 | $22.17 | 254,902 |
| 2016-12-28 | $17.46 | $22.09 | 160,728 |
| 2016-12-27 | $17.39 | $22.01 | 154,303 |
| 2016-12-23 | $17.37 | $21.99 | 77,967 |
| 2016-12-22 | $17.43 | $22.06 | 430,975 |
| 2016-12-21 | $17.34 | $21.95 | 240,230 |
| 2016-12-20 | $17.42 | $22.05 | 329,033 |
| 2016-12-19 | $17.48 | $22.12 | 267,849 |
| 2016-12-16 | $17.15 | $21.71 | 290,289 |
| 2016-12-15 | $17.26 | $21.84 | 416,973 |
| 2016-12-14 | $17.36 | $21.97 | 487,556 |
| 2016-12-13 | $17.62 | $22.30 | 337,760 |
| 2016-12-12 | $17.15 | $21.71 | 290,481 |
| 2016-12-09 | $17.31 | $21.91 | 384,751 |
| 2016-12-08 | $17.15 | $21.71 | 246,079 |
| 2016-12-07 | $17.23 | $21.80 | 209,637 |
| 2016-12-06 | $17.37 | $21.99 | 360,105 |
| 2016-12-05 | $17.41 | $22.04 | 525,916 |
| 2016-12-02 | $17.49 | $22.13 | 718,866 |
| 2016-12-01 | $17.38 | $22.00 | 219,227 |
| 2016-11-30 | $17.64 | $22.33 | 363,269 |
| 2016-11-29 | $17.63 | $22.32 | 345,815 |
| 2016-11-28 | $17.45 | $22.08 | 433,948 |
| 2016-11-25 | $17.79 | $22.51 | 290,961 |
| 2016-11-23 | $17.67 | $22.37 | 430,879 |
| 2016-11-22 | $17.90 | $22.66 | 134,356 |
| 2016-11-21 | $18.11 | $22.92 | 274,754 |
| 2016-11-18 | $17.99 | $22.76 | 131,287 |
| 2016-11-17 | $18.09 | $22.90 | 265,355 |
| 2016-11-16 | $18.25 | $23.09 | 92,927 |
| 2016-11-15 | $18.29 | $23.15 | 661,710 |
| 2016-11-14 | $17.96 | $22.72 | 122,177 |
| 2016-11-11 | $18.29 | $23.15 | 261,519 |
| 2016-11-10 | $18.14 | $22.96 | 212,419 |
| 2016-11-09 | $18.59 | $23.53 | 107,600 |
| 2016-11-08 | $18.69 | $23.65 | 155,933 |
| 2016-11-07 | $18.70 | $23.66 | 100,216 |
| 2016-11-04 | $18.49 | $23.40 | 82,954 |
| 2016-11-03 | $18.68 | $23.63 | 151,234 |
| 2016-11-02 | $18.79 | $23.78 | 465,019 |
| 2016-11-01 | $18.83 | $23.83 | 779,763 |
| 2016-10-31 | $19.02 | $24.07 | 480,747 |
| 2016-10-28 | $18.87 | $23.89 | 574,153 |
| 2016-10-27 | $18.82 | $23.82 | 2,018,695 |
| 2016-10-26 | $18.70 | $23.66 | 1,222,341 |
| 2016-10-25 | $18.76 | $23.74 | 375,736 |
| 2016-10-24 | $18.86 | $23.87 | 258,834 |
| 2016-10-21 | $18.83 | $23.83 | 181,347 |
| 2016-10-20 | $18.62 | $23.57 | 273,315 |
| 2016-10-19 | $18.63 | $23.58 | 285,015 |
| 2016-10-18 | $19.25 | $24.36 | 492,926 |
| 2016-10-17 | $19.04 | $24.10 | 58,020 |
| 2016-10-14 | $19.17 | $24.25 | 64,157 |
| 2016-10-13 | $19.13 | $24.22 | 75,569 |
| 2016-10-12 | $19.03 | $24.08 | 47,950 |
| 2016-10-11 | $19.02 | $24.07 | 140,685 |
| 2016-10-10 | $19.19 | $24.28 | 70,678 |
| 2016-10-07 | $19.23 | $24.33 | 56,677 |
| 2016-10-06 | $19.38 | $24.53 | 56,102 |
| 2016-10-05 | $19.59 | $24.80 | 160,153 |
| 2016-10-04 | $19.87 | $25.15 | 117,573 |
| 2016-10-03 | $19.80 | $25.06 | 45,553 |
| 2016-09-30 | $19.99 | $25.30 | 294,988 |
| 2016-09-29 | $19.74 | $24.98 | 57,061 |
| 2016-09-28 | $19.89 | $25.17 | 77,008 |
| 2016-09-27 | $19.86 | $25.14 | 175,497 |
| 2016-09-26 | $19.76 | $25.01 | 133,589 |
| 2016-09-23 | $19.77 | $25.02 | 265,355 |
| 2016-09-22 | $20.01 | $25.32 | 546,534 |
| 2016-09-21 | $19.80 | $25.06 | 141,932 |
| 2016-09-20 | $19.90 | $25.18 | 192,184 |
| 2016-09-19 | $19.94 | $25.23 | 96,092 |
| 2016-09-16 | $19.75 | $24.99 | 40,566 |
| 2016-09-15 | $20.05 | $25.38 | 45,169 |
| 2016-09-14 | $19.85 | $25.13 | 163,893 |
| 2016-09-13 | $19.86 | $25.14 | 101,942 |
| 2016-09-12 | $20.49 | $25.93 | 158,810 |
| 2016-09-09 | $19.96 | $25.26 | 63,869 |
| 2016-09-08 | $20.70 | $26.19 | 50,635 |
| 2016-09-07 | $20.88 | $26.42 | 67,322 |
| 2016-09-06 | $21.23 | $26.87 | 143,466 |
| 2016-09-02 | $21.19 | $26.82 | 57,061 |
| 2016-09-01 | $20.63 | $26.10 | 83,625 |
| 2016-08-31 | $20.50 | $25.94 | 41,812 |
| 2016-08-30 | $20.63 | $26.10 | 41,717 |
| 2016-08-29 | $20.55 | $26.01 | 84,104 |
| 2016-08-26 | $20.70 | $26.19 | 86,790 |
| 2016-08-25 | $20.83 | $26.37 | 122,273 |
| 2016-08-24 | $20.77 | $26.29 | 95,037 |
| 2016-08-23 | $20.62 | $26.09 | 100,887 |
| 2016-08-22 | $20.63 | $26.10 | 68,760 |
| 2016-08-19 | $20.65 | $26.13 | 51,307 |
| 2016-08-18 | $20.64 | $26.12 | 49,484 |
| 2016-08-17 | $20.64 | $26.12 | 58,691 |
| 2016-08-16 | $20.70 | $25.99 | 78,159 |
| 2016-08-15 | $20.66 | $25.94 | 2,039,026 |
| 2016-08-12 | $20.65 | $25.92 | 49,484 |
| 2016-08-11 | $20.71 | $26.00 | 766,625 |
| 2016-08-10 | $20.36 | $25.57 | 2,374,100 |
| 2016-08-09 | $20.54 | $25.79 | 1,180,625 |
| 2016-08-08 | $20.51 | $25.75 | 1,075,135 |
| 2016-08-05 | $20.63 | $25.90 | 48,621 |
| 2016-08-04 | $20.65 | $25.92 | 66,363 |
| 2016-08-03 | $20.71 | $26.00 | 169,072 |
| 2016-08-02 | $21.04 | $26.42 | 51,211 |
| 2016-08-01 | $20.58 | $25.85 | 146,056 |
| 2016-07-29 | $20.53 | $25.78 | 52,170 |
| 2016-07-28 | $20.81 | $26.13 | 51,786 |
| 2016-07-27 | $20.88 | $26.21 | 63,869 |
| 2016-07-26 | $20.91 | $26.25 | 59,458 |
| 2016-07-25 | $20.82 | $26.15 | 99,640 |
| 2016-07-22 | $20.81 | $26.13 | 72,405 |
| 2016-07-21 | $20.53 | $25.78 | 98,202 |
| 2016-07-20 | $20.78 | $26.09 | 76,145 |
| 2016-07-19 | $20.52 | $25.77 | 214,624 |
| 2016-07-18 | $20.90 | $26.24 | 302,660 |
| 2016-07-15 | $20.90 | $26.24 | 52,745 |
| 2016-07-14 | $21.01 | $26.38 | 222,392 |
| 2016-07-13 | $21.00 | $26.37 | 59,362 |
| 2016-07-12 | $21.15 | $26.55 | 70,774 |
| 2016-07-11 | $21.17 | $26.58 | 216,255 |
| 2016-07-08 | $20.88 | $26.21 | 81,419 |
| 2016-07-07 | $20.81 | $26.13 | 67,993 |
| 2016-07-06 | $20.87 | $26.20 | 100,120 |
| 2016-07-05 | $21.11 | $26.50 | 93,503 |
| 2016-07-01 | $21.27 | $26.71 | 81,419 |
| 2016-06-30 | $21.19 | $26.61 | 131,958 |
| 2016-06-29 | $20.62 | $25.89 | 92,160 |
| 2016-06-28 | $20.00 | $25.11 | 1,365,232 |
| 2016-06-27 | $19.59 | $24.60 | 120,163 |
| 2016-06-24 | $19.89 | $24.97 | 219,803 |
| 2016-06-23 | $21.51 | $27.01 | 43,059 |
| 2016-06-22 | $21.30 | $26.75 | 108,463 |
| 2016-06-21 | $21.22 | $26.64 | 158,906 |
| 2016-06-20 | $20.95 | $26.30 | 79,789 |
| 2016-06-17 | $20.38 | $25.58 | 88,708 |
| 2016-06-16 | $20.18 | $25.34 | 99,736 |
| 2016-06-15 | $20.06 | $25.19 | 145,864 |
| 2016-06-14 | $19.67 | $24.69 | 57,252 |
| 2016-06-13 | $19.99 | $25.10 | 727,593 |
| 2016-06-10 | $20.28 | $25.47 | 606,472 |
| 2016-06-09 | $21.12 | $26.51 | 98,393 |
| 2016-06-08 | $21.27 | $26.71 | 144,425 |
| 2016-06-07 | $21.29 | $26.74 | 123,711 |
| 2016-06-06 | $21.29 | $26.74 | 128,122 |
| 2016-06-03 | $21.36 | $26.82 | 104,915 |
| 2016-06-02 | $21.01 | $26.38 | 174,154 |
| 2016-06-01 | $21.02 | $26.40 | 139,439 |
| 2016-05-31 | $21.06 | $26.45 | 142,124 |
| 2016-05-27 | $21.21 | $26.63 | 84,008 |
| 2016-05-26 | $21.29 | $26.74 | 44,785 |
| 2016-05-25 | $21.20 | $26.62 | 50,635 |
| 2016-05-24 | $21.26 | $26.70 | 131,287 |
| 2016-05-23 | $20.81 | $26.13 | 67,705 |
| 2016-05-20 | $20.86 | $26.19 | 76,528 |
| 2016-05-19 | $20.97 | $26.33 | 74,610 |
| 2016-05-18 | $21.12 | $26.51 | 368,640 |
| 2016-05-17 | $20.95 | $26.30 | 338,335 |
| 2016-05-16 | $21.07 | $26.46 | 75,857 |
| 2016-05-13 | $20.78 | $26.09 | 175,305 |
| 2016-05-12 | $21.03 | $26.41 | 1,003,785 |
| 2016-05-11 | $21.04 | $26.42 | 173,579 |
| 2016-05-10 | $21.12 | $26.51 | 572,811 |
| 2016-05-09 | $20.95 | $26.30 | 561,399 |
| 2016-05-06 | $20.69 | $25.98 | 237,353 |
| 2016-05-05 | $20.48 | $25.72 | 154,495 |
| 2016-05-04 | $20.44 | $25.66 | 250,779 |
| 2016-05-03 | $20.66 | $25.94 | 968,206 |
| 2016-05-02 | $20.76 | $26.07 | 102,901 |
| 2016-04-29 | $20.59 | $25.86 | 371,229 |
| 2016-04-28 | $20.74 | $26.04 | 221,145 |
| 2016-04-27 | $20.73 | $26.03 | 1,552,142 |
| 2016-04-26 | $20.56 | $25.82 | 54,088 |
| 2016-04-25 | $20.33 | $25.53 | 275,329 |
| 2016-04-22 | $20.29 | $25.48 | 1,045,406 |
| 2016-04-21 | $20.43 | $25.65 | 63,006 |
| 2016-04-20 | $20.79 | $26.11 | 51,978 |
| 2016-04-19 | $20.98 | $26.34 | 200,143 |
| 2016-04-18 | $20.50 | $25.74 | 1,375,302 |
| 2016-04-15 | $19.90 | $24.98 | 130,040 |
| 2016-04-14 | $20.02 | $25.14 | 76,241 |
| 2016-04-13 | $20.05 | $25.18 | 248,093 |
| 2016-04-12 | $20.28 | $25.14 | 150,371 |
| 2016-04-11 | $20.07 | $24.88 | 74,418 |
| 2016-04-08 | $19.96 | $24.73 | 58,883 |
| 2016-04-07 | $19.97 | $24.75 | 1,370,315 |
| 2016-04-06 | $20.32 | $25.19 | 65,787 |
| 2016-04-05 | $20.14 | $24.95 | 42,100 |
| 2016-04-04 | $20.28 | $25.14 | 52,170 |
| 2016-04-01 | $20.10 | $24.92 | 147,878 |
| 2016-03-31 | $20.35 | $25.23 | 120,546 |
| 2016-03-30 | $20.50 | $25.41 | 77,104 |
| 2016-03-29 | $20.45 | $25.34 | 392,519 |
| 2016-03-28 | $20.18 | $25.01 | 160,153 |
| 2016-03-24 | $20.05 | $24.85 | 121,026 |
| 2016-03-23 | $19.96 | $24.73 | 67,130 |
| 2016-03-22 | $19.98 | $24.76 | 89,762 |
| 2016-03-21 | $20.16 | $24.98 | 58,595 |
| 2016-03-18 | $20.19 | $25.02 | 75,473 |
| 2016-03-17 | $20.44 | $25.33 | 83,817 |
| 2016-03-16 | $20.05 | $24.85 | 63,486 |
| 2016-03-15 | $19.83 | $24.58 | 89,283 |
| 2016-03-14 | $20.07 | $24.88 | 53,992 |
| 2016-03-11 | $19.92 | $24.68 | 57,828 |
| 2016-03-10 | $19.61 | $24.31 | 135,890 |
| 2016-03-09 | $19.76 | $24.49 | 123,136 |
| 2016-03-08 | $19.46 | $24.11 | 83,049 |
| 2016-03-07 | $19.43 | $24.08 | 91,489 |
| 2016-03-04 | $19.58 | $24.27 | 70,774 |
| 2016-03-03 | $19.40 | $24.04 | 75,186 |
| 2016-03-02 | $19.40 | $24.04 | 246,175 |
| 2016-03-01 | $19.68 | $24.39 | 255,861 |
| 2016-02-29 | $19.19 | $23.78 | 128,506 |
| 2016-02-26 | $19.32 | $23.95 | 95,421 |
| 2016-02-25 | $19.58 | $24.27 | 59,842 |
| 2016-02-24 | $19.35 | $23.99 | 209,446 |
| 2016-02-23 | $19.30 | $23.92 | 108,271 |
| 2016-02-22 | $19.61 | $24.31 | 68,089 |
| 2016-02-19 | $19.82 | $24.57 | 382,257 |
| 2016-02-18 | $19.62 | $24.32 | 241,956 |
| 2016-02-17 | $19.54 | $24.22 | 81,995 |
| 2016-02-16 | $19.31 | $23.93 | 65,979 |
| 2016-02-12 | $18.24 | $22.60 | 130,712 |
| 2016-02-11 | $17.94 | $22.23 | 190,553 |
| 2016-02-10 | $18.10 | $22.43 | 102,805 |
| 2016-02-09 | $18.12 | $22.46 | 271,013 |
| 2016-02-08 | $18.36 | $22.76 | 77,967 |
| 2016-02-05 | $18.57 | $23.02 | 143,275 |
| 2016-02-04 | $18.93 | $23.46 | 250,011 |
| 2016-02-03 | $19.57 | $24.26 | 542,890 |
| 2016-02-02 | $19.00 | $23.55 | 402,109 |
| 2016-02-01 | $19.09 | $23.66 | 211,939 |
| 2016-01-29 | $18.73 | $23.21 | 93,886 |
| 2016-01-28 | $18.55 | $22.99 | 72,692 |
| 2016-01-27 | $18.42 | $22.82 | 1,304,048 |
| 2016-01-26 | $18.56 | $23.00 | 1,962,210 |
| 2016-01-25 | $18.57 | $23.02 | 106,065 |
| 2016-01-22 | $18.47 | $22.89 | 74,227 |
| 2016-01-21 | $18.14 | $22.49 | 1,273,168 |
| 2016-01-20 | $18.23 | $22.59 | 191,033 |
| 2016-01-19 | $18.30 | $22.68 | 337,376 |
| 2016-01-15 | $18.06 | $22.38 | 184,799 |
| 2016-01-14 | $18.61 | $23.07 | 708,893 |
| 2016-01-13 | $18.57 | $23.02 | 805,176 |
| 2016-01-12 | $18.71 | $23.18 | 231,119 |
| 2016-01-11 | $18.61 | $23.07 | 98,873 |
| 2016-01-08 | $18.51 | $22.94 | 530,519 |
| 2016-01-07 | $18.59 | $23.04 | 439,318 |
| 2016-01-06 | $18.91 | $23.43 | 154,111 |
| 2016-01-05 | $18.99 | $23.53 | 82,186 |
| 2016-01-04 | $19.32 | $23.95 | 265,164 |