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
- 2009-04-21 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 | $14.70 | $15.61 | 0 |
| 2016-12-29 | $14.70 | $15.61 | 300 |
| 2016-12-28 | $14.67 | $15.58 | 200 |
| 2016-12-27 | $14.44 | $15.34 | 0 |
| 2016-12-23 | $14.44 | $15.34 | 0 |
| 2016-12-22 | $14.44 | $15.34 | 0 |
| 2016-12-21 | $14.44 | $15.34 | 0 |
| 2016-12-20 | $14.44 | $15.34 | 0 |
| 2016-12-19 | $14.44 | $15.34 | 0 |
| 2016-12-16 | $14.44 | $15.34 | 0 |
| 2016-12-15 | $14.44 | $15.34 | 0 |
| 2016-12-14 | $14.44 | $15.34 | 0 |
| 2016-12-13 | $14.44 | $15.34 | 0 |
| 2016-12-12 | $14.44 | $15.34 | 100 |
| 2016-12-09 | $14.39 | $15.29 | 2,300 |
| 2016-12-08 | $14.01 | $14.88 | 100 |
| 2016-12-07 | $14.00 | $14.87 | 0 |
| 2016-12-06 | $14.00 | $14.87 | 0 |
| 2016-12-05 | $14.00 | $14.87 | 0 |
| 2016-12-02 | $14.00 | $14.87 | 16,000 |
| 2016-12-01 | $13.83 | $14.69 | 0 |
| 2016-11-30 | $13.83 | $14.69 | 6,500 |
| 2016-11-29 | $13.56 | $14.40 | 0 |
| 2016-11-28 | $13.56 | $14.40 | 0 |
| 2016-11-25 | $13.56 | $14.40 | 0 |
| 2016-11-23 | $13.56 | $14.40 | 400 |
| 2016-11-22 | $13.46 | $14.30 | 400 |
| 2016-11-21 | $13.40 | $14.23 | 1,100 |
| 2016-11-18 | $13.20 | $14.02 | 0 |
| 2016-11-17 | $13.20 | $14.02 | 0 |
| 2016-11-16 | $13.20 | $14.02 | 0 |
| 2016-11-15 | $13.20 | $14.02 | 100 |
| 2016-11-14 | $14.04 | $14.91 | 0 |
| 2016-11-11 | $14.04 | $14.91 | 0 |
| 2016-11-10 | $14.04 | $14.91 | 0 |
| 2016-11-09 | $14.04 | $14.91 | 0 |
| 2016-11-08 | $14.04 | $14.91 | 0 |
| 2016-11-07 | $14.04 | $14.91 | 0 |
| 2016-11-04 | $14.04 | $14.91 | 0 |
| 2016-11-03 | $14.04 | $14.91 | 100 |
| 2016-11-02 | $13.96 | $14.83 | 300 |
| 2016-11-01 | $14.46 | $15.36 | 0 |
| 2016-10-31 | $14.46 | $15.36 | 0 |
| 2016-10-28 | $14.46 | $15.36 | 9,800 |
| 2016-10-27 | $14.25 | $15.14 | 100 |
| 2016-10-26 | $14.30 | $15.19 | 500 |
| 2016-10-25 | $14.80 | $15.72 | 0 |
| 2016-10-24 | $14.80 | $15.72 | 0 |
| 2016-10-21 | $14.80 | $15.72 | 0 |
| 2016-10-20 | $14.80 | $15.72 | 300 |
| 2016-10-19 | $14.88 | $15.81 | 100 |
| 2016-10-18 | $14.95 | $15.88 | 300 |
| 2016-10-17 | $14.65 | $15.56 | 800 |
| 2016-10-14 | $14.83 | $15.75 | 0 |
| 2016-10-13 | $14.83 | $15.75 | 100 |
| 2016-10-12 | $14.64 | $15.55 | 300 |
| 2016-10-11 | $14.85 | $15.77 | 300 |
| 2016-10-10 | $16.00 | $17.00 | 0 |
| 2016-10-07 | $16.00 | $17.00 | 0 |
| 2016-10-06 | $16.00 | $17.00 | 0 |
| 2016-10-05 | $16.00 | $16.87 | 0 |
| 2016-10-04 | $16.00 | $16.87 | 0 |
| 2016-10-03 | $16.00 | $16.87 | 300 |
| 2016-09-30 | $16.12 | $16.99 | 0 |
| 2016-09-29 | $16.12 | $16.99 | 0 |
| 2016-09-28 | $16.12 | $16.99 | 100 |
| 2016-09-27 | $16.30 | $17.18 | 0 |
| 2016-09-26 | $16.30 | $17.18 | 0 |
| 2016-09-23 | $16.30 | $17.18 | 0 |
| 2016-09-22 | $16.30 | $17.18 | 400 |
| 2016-09-21 | $16.04 | $16.91 | 5,900 |
| 2016-09-20 | $15.95 | $16.82 | 700 |
| 2016-09-19 | $16.32 | $17.21 | 0 |
| 2016-09-16 | $16.32 | $17.21 | 0 |
| 2016-09-15 | $16.32 | $17.21 | 0 |
| 2016-09-14 | $16.32 | $17.21 | 11,700 |
| 2016-09-13 | $16.32 | $17.21 | 400 |
| 2016-09-12 | $16.47 | $17.36 | 1,000 |
| 2016-09-09 | $16.05 | $16.92 | 0 |
| 2016-09-08 | $16.05 | $16.92 | 500 |
| 2016-09-07 | $16.25 | $17.13 | 0 |
| 2016-09-06 | $16.25 | $17.13 | 0 |
| 2016-09-02 | $16.25 | $17.13 | 0 |
| 2016-09-01 | $16.25 | $17.13 | 0 |
| 2016-08-31 | $16.25 | $17.13 | 0 |
| 2016-08-30 | $16.25 | $17.13 | 0 |
| 2016-08-29 | $16.25 | $17.13 | 0 |
| 2016-08-26 | $16.25 | $17.13 | 0 |
| 2016-08-25 | $16.25 | $17.13 | 0 |
| 2016-08-24 | $16.25 | $17.13 | 0 |
| 2016-08-23 | $16.25 | $17.13 | 0 |
| 2016-08-22 | $16.25 | $17.13 | 200 |
| 2016-08-19 | $16.30 | $17.18 | 0 |
| 2016-08-18 | $16.30 | $17.18 | 200 |
| 2016-08-17 | $16.20 | $17.08 | 15,000 |
| 2016-08-16 | $16.40 | $17.29 | 400 |
| 2016-08-15 | $16.40 | $17.29 | 400 |
| 2016-08-12 | $16.40 | $17.29 | 100 |
| 2016-08-11 | $16.35 | $17.24 | 0 |
| 2016-08-10 | $16.35 | $17.24 | 0 |
| 2016-08-09 | $16.35 | $17.24 | 200 |
| 2016-08-08 | $16.76 | $17.67 | 500 |
| 2016-08-05 | $16.30 | $17.18 | 15,000 |
| 2016-08-04 | $16.20 | $17.08 | 500 |
| 2016-08-03 | $16.20 | $17.08 | 383,000 |
| 2016-08-02 | $16.33 | $17.22 | 500 |
| 2016-08-01 | $16.15 | $17.03 | 600 |
| 2016-07-29 | $16.25 | $17.13 | 600 |
| 2016-07-28 | $16.00 | $16.87 | 3,900 |
| 2016-07-27 | $16.79 | $17.70 | 0 |
| 2016-07-26 | $16.79 | $17.70 | 1,300 |
| 2016-07-25 | $16.80 | $17.71 | 400 |
| 2016-07-22 | $16.75 | $17.66 | 100 |
| 2016-07-21 | $16.95 | $17.87 | 0 |
| 2016-07-20 | $16.95 | $17.87 | 11,700 |
| 2016-07-19 | $16.71 | $17.62 | 2,300 |
| 2016-07-18 | $16.95 | $17.87 | 0 |
| 2016-07-15 | $16.95 | $17.87 | 300 |
| 2016-07-14 | $17.05 | $17.98 | 2,200 |
| 2016-07-13 | $17.00 | $17.92 | 7,700 |
| 2016-07-12 | $17.00 | $17.92 | 6,400 |
| 2016-07-11 | $16.60 | $17.50 | 600 |
| 2016-07-08 | $16.70 | $17.61 | 700 |
| 2016-07-07 | $16.67 | $17.57 | 1,600 |
| 2016-07-06 | $16.54 | $17.44 | 900 |
| 2016-07-05 | $16.75 | $17.66 | 0 |
| 2016-07-01 | $16.75 | $17.66 | 800 |
| 2016-06-30 | $16.44 | $17.33 | 2,100 |
| 2016-06-29 | $16.40 | $17.29 | 500 |
| 2016-06-28 | $15.90 | $16.76 | 0 |
| 2016-06-27 | $15.90 | $16.76 | 0 |
| 2016-06-24 | $15.90 | $16.76 | 200 |
| 2016-06-23 | $16.91 | $17.83 | 600 |
| 2016-06-22 | $16.90 | $17.82 | 9,100 |
| 2016-06-21 | $16.66 | $17.56 | 200 |
| 2016-06-20 | $17.13 | $18.06 | 1,800 |
| 2016-06-17 | $15.61 | $16.46 | 0 |
| 2016-06-16 | $15.61 | $16.46 | 300 |
| 2016-06-15 | $15.71 | $16.56 | 3,000 |
| 2016-06-14 | $15.70 | $16.55 | 10,600 |
| 2016-06-13 | $15.81 | $16.67 | 3,800 |
| 2016-06-10 | $16.60 | $17.50 | 0 |
| 2016-06-09 | $16.60 | $17.50 | 300 |
| 2016-06-08 | $16.65 | $17.55 | 200 |
| 2016-06-07 | $16.85 | $17.76 | 1,600 |
| 2016-06-06 | $16.95 | $17.87 | 97,000 |
| 2016-06-03 | $16.95 | $17.87 | 90,100 |
| 2016-06-02 | $16.65 | $17.55 | 0 |
| 2016-06-01 | $16.65 | $17.55 | 102,800 |
| 2016-05-31 | $16.80 | $17.71 | 500 |
| 2016-05-27 | $17.50 | $18.45 | 200 |
| 2016-05-26 | $17.00 | $17.92 | 283,400 |
| 2016-05-25 | $17.25 | $18.19 | 137,800 |
| 2016-05-24 | $17.41 | $18.35 | 800 |
| 2016-05-23 | $16.55 | $17.45 | 2,900 |
| 2016-05-20 | $16.45 | $17.34 | 85,500 |
| 2016-05-19 | $16.80 | $17.71 | 92,900 |
| 2016-05-18 | $16.89 | $17.81 | 109,800 |
| 2016-05-17 | $16.90 | $17.82 | 1,200 |
| 2016-05-16 | $16.88 | $17.80 | 1,000 |
| 2016-05-13 | $16.47 | $17.36 | 1,200 |
| 2016-05-12 | $16.86 | $17.77 | 1,100 |
| 2016-05-11 | $16.99 | $17.91 | 1,200 |
| 2016-05-10 | $16.45 | $17.34 | 1,000 |
| 2016-05-09 | $16.64 | $17.54 | 600 |
| 2016-05-06 | $16.67 | $17.57 | 1,100 |
| 2016-05-05 | $16.66 | $17.56 | 1,900 |
| 2016-05-04 | $16.55 | $17.45 | 1,200 |
| 2016-05-03 | $17.28 | $18.22 | 3,200 |
| 2016-05-02 | $17.22 | $18.15 | 2,800 |
| 2016-04-29 | $17.14 | $18.07 | 800 |
| 2016-04-28 | $17.36 | $18.30 | 600 |
| 2016-04-27 | $16.98 | $17.90 | 1,200 |
| 2016-04-26 | $16.35 | $17.24 | 1,700 |
| 2016-04-25 | $16.35 | $17.24 | 3,500 |
| 2016-04-22 | $16.46 | $17.35 | 2,500 |
| 2016-04-21 | $16.25 | $17.13 | 1,200 |
| 2016-04-20 | $17.09 | $17.82 | 3,300 |
| 2016-04-19 | $16.90 | $17.62 | 2,300 |
| 2016-04-18 | $17.40 | $18.14 | 3,300 |
| 2016-04-15 | $16.75 | $17.46 | 1,300 |
| 2016-04-14 | $17.05 | $17.78 | 0 |
| 2016-04-13 | $17.05 | $17.78 | 3,800 |
| 2016-04-12 | $16.36 | $17.06 | 4,600 |
| 2016-04-11 | $16.35 | $17.05 | 5,100 |
| 2016-04-08 | $16.85 | $17.57 | 1,400 |
| 2016-04-07 | $16.76 | $17.47 | 900 |
| 2016-04-06 | $16.76 | $17.47 | 8,500 |
| 2016-04-05 | $16.10 | $16.78 | 1,600 |
| 2016-04-04 | $16.35 | $17.05 | 3,300 |
| 2016-04-01 | $16.80 | $17.51 | 1,300 |
| 2016-03-31 | $16.80 | $17.51 | 5,700 |
| 2016-03-30 | $16.78 | $17.49 | 2,200 |
| 2016-03-29 | $16.51 | $17.21 | 3,000 |
| 2016-03-28 | $15.60 | $16.26 | 2,400 |
| 2016-03-24 | $15.60 | $16.26 | 3,800 |
| 2016-03-23 | $16.21 | $16.90 | 1,100 |
| 2016-03-22 | $15.70 | $16.37 | 1,200 |
| 2016-03-21 | $16.32 | $17.01 | 1,300 |
| 2016-03-18 | $16.25 | $16.94 | 5,100 |
| 2016-03-17 | $16.25 | $16.94 | 600 |
| 2016-03-16 | $16.22 | $16.91 | 6,700 |
| 2016-03-15 | $16.14 | $16.83 | 3,200 |
| 2016-03-14 | $16.38 | $17.08 | 8,100 |
| 2016-03-11 | $15.73 | $16.40 | 800 |
| 2016-03-10 | $16.10 | $16.78 | 900 |
| 2016-03-09 | $16.15 | $16.84 | 2,600 |
| 2016-03-08 | $16.31 | $17.00 | 1,100 |
| 2016-03-07 | $16.33 | $17.02 | 1,200 |
| 2016-03-04 | $16.05 | $16.73 | 3,600 |
| 2016-03-03 | $16.48 | $17.18 | 600 |
| 2016-03-02 | $16.20 | $16.89 | 2,300 |
| 2016-03-01 | $16.60 | $17.31 | 900 |
| 2016-02-29 | $16.05 | $16.73 | 300 |
| 2016-02-26 | $16.59 | $17.30 | 700 |
| 2016-02-25 | $16.69 | $17.40 | 3,100 |
| 2016-02-24 | $15.70 | $16.37 | 500 |
| 2016-02-23 | $15.95 | $16.63 | 1,600 |
| 2016-02-22 | $16.15 | $16.84 | 2,200 |
| 2016-02-19 | $16.52 | $17.22 | 700 |
| 2016-02-18 | $16.25 | $16.94 | 2,900 |
| 2016-02-17 | $16.60 | $17.31 | 900 |
| 2016-02-16 | $16.16 | $16.85 | 2,000 |
| 2016-02-12 | $15.77 | $16.44 | 3,100 |
| 2016-02-11 | $15.49 | $16.15 | 8,700 |
| 2016-02-10 | $15.95 | $16.63 | 2,500 |
| 2016-02-09 | $15.25 | $15.90 | 2,800 |
| 2016-02-08 | $15.50 | $16.16 | 1,800 |
| 2016-02-05 | $16.24 | $16.93 | 1,200 |
| 2016-02-04 | $15.85 | $16.52 | 2,600 |
| 2016-02-03 | $16.00 | $16.68 | 3,700 |
| 2016-02-02 | $16.64 | $17.35 | 2,100 |
| 2016-02-01 | $16.25 | $16.94 | 2,200 |
| 2016-01-29 | $16.23 | $16.92 | 2,300 |
| 2016-01-28 | $16.73 | $17.44 | 600 |
| 2016-01-27 | $16.45 | $17.15 | 2,800 |
| 2016-01-26 | $16.15 | $16.84 | 4,900 |
| 2016-01-25 | $16.50 | $17.20 | 6,000 |
| 2016-01-22 | $16.50 | $17.20 | 2,200 |
| 2016-01-21 | $15.40 | $16.06 | 4,400 |
| 2016-01-20 | $15.70 | $16.37 | 2,400 |
| 2016-01-19 | $15.96 | $16.64 | 9,800 |
| 2016-01-15 | $15.99 | $16.67 | 104,100 |
| 2016-01-14 | $16.60 | $17.31 | 3,100 |
| 2016-01-13 | $16.35 | $17.05 | 2,500 |
| 2016-01-12 | $16.40 | $17.10 | 1,300 |
| 2016-01-11 | $16.35 | $17.05 | 28,900 |
| 2016-01-08 | $16.55 | $17.25 | 4,500 |
| 2016-01-07 | $17.21 | $17.94 | 7,900 |
| 2016-01-06 | $17.52 | $18.27 | 1,200 |
| 2016-01-05 | $17.51 | $18.25 | 2,500 |
| 2016-01-04 | $17.56 | $18.31 | 19,900 |