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
- 1992-12-07 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 | $10.80 | $23.34 | 10,883 |
| 2016-12-29 | $11.28 | $24.38 | 3,000 |
| 2016-12-28 | $11.52 | $24.90 | 6,725 |
| 2016-12-27 | $12.36 | $26.71 | 1,292 |
| 2016-12-23 | $12.72 | $27.49 | 15,217 |
| 2016-12-22 | $11.52 | $24.90 | 4,217 |
| 2016-12-21 | $12.12 | $26.19 | 4,642 |
| 2016-12-20 | $11.76 | $25.42 | 733 |
| 2016-12-19 | $11.88 | $25.67 | 1,883 |
| 2016-12-16 | $11.40 | $24.64 | 5,483 |
| 2016-12-15 | $11.40 | $24.64 | 2,583 |
| 2016-12-14 | $12.00 | $25.93 | 4,675 |
| 2016-12-13 | $11.88 | $25.67 | 17,142 |
| 2016-12-12 | $11.04 | $23.86 | 7,125 |
| 2016-12-09 | $11.04 | $23.86 | 3,442 |
| 2016-12-08 | $10.92 | $23.60 | 3,008 |
| 2016-12-07 | $11.52 | $24.90 | 4,058 |
| 2016-12-06 | $10.80 | $23.34 | 1,508 |
| 2016-12-05 | $10.56 | $22.82 | 9,708 |
| 2016-12-02 | $10.80 | $23.34 | 3,775 |
| 2016-12-01 | $10.68 | $23.08 | 3,992 |
| 2016-11-30 | $11.16 | $24.12 | 7,575 |
| 2016-11-29 | $12.00 | $25.93 | 883 |
| 2016-11-28 | $12.12 | $26.19 | 2,017 |
| 2016-11-25 | $12.36 | $26.71 | 192 |
| 2016-11-23 | $12.12 | $26.19 | 13,442 |
| 2016-11-22 | $12.12 | $26.19 | 3,700 |
| 2016-11-21 | $12.00 | $25.93 | 4,158 |
| 2016-11-18 | $12.12 | $26.19 | 2,933 |
| 2016-11-17 | $12.36 | $26.71 | 3,983 |
| 2016-11-16 | $12.60 | $27.23 | 3,250 |
| 2016-11-15 | $12.36 | $26.71 | 3,675 |
| 2016-11-14 | $12.00 | $25.93 | 5,617 |
| 2016-11-11 | $12.60 | $27.23 | 1,133 |
| 2016-11-10 | $12.72 | $27.49 | 5,050 |
| 2016-11-09 | $12.96 | $28.01 | 2,358 |
| 2016-11-08 | $12.96 | $28.01 | 6,075 |
| 2016-11-07 | $15.72 | $27.49 | 3,442 |
| 2016-11-04 | $14.64 | $25.60 | 1,675 |
| 2016-11-03 | $14.52 | $25.39 | 1,292 |
| 2016-11-02 | $15.00 | $26.23 | 850 |
| 2016-11-01 | $15.48 | $27.07 | 1,800 |
| 2016-10-31 | $15.00 | $26.23 | 6,308 |
| 2016-10-28 | $15.48 | $27.07 | 15,342 |
| 2016-10-27 | $16.44 | $28.75 | 4,375 |
| 2016-10-26 | $17.40 | $30.43 | 13,708 |
| 2016-10-25 | $19.68 | $34.42 | 1,125 |
| 2016-10-24 | $19.80 | $34.63 | 4,000 |
| 2016-10-21 | $20.40 | $35.67 | 1,283 |
| 2016-10-20 | $20.76 | $36.30 | 833 |
| 2016-10-19 | $20.88 | $36.51 | 1,233 |
| 2016-10-18 | $20.76 | $36.30 | 442 |
| 2016-10-17 | $20.88 | $36.51 | 542 |
| 2016-10-14 | $20.88 | $36.51 | 442 |
| 2016-10-13 | $20.76 | $36.30 | 292 |
| 2016-10-12 | $21.00 | $36.72 | 1,608 |
| 2016-10-11 | $21.84 | $38.19 | 5,625 |
| 2016-10-10 | $20.76 | $36.30 | 3,075 |
| 2016-10-07 | $21.48 | $37.56 | 3,900 |
| 2016-10-06 | $21.36 | $37.35 | 1,650 |
| 2016-10-05 | $20.88 | $36.51 | 2,333 |
| 2016-10-04 | $20.88 | $36.51 | 2,550 |
| 2016-10-03 | $21.72 | $37.98 | 8,125 |
| 2016-09-30 | $21.36 | $37.35 | 533 |
| 2016-09-29 | $21.00 | $36.72 | 1,458 |
| 2016-09-28 | $21.84 | $38.19 | 158 |
| 2016-09-27 | $21.96 | $38.40 | 1,525 |
| 2016-09-26 | $21.36 | $37.35 | 2,750 |
| 2016-09-23 | $21.48 | $37.56 | 683 |
| 2016-09-22 | $21.12 | $36.93 | 3,108 |
| 2016-09-21 | $21.36 | $37.35 | 8,342 |
| 2016-09-20 | $21.12 | $36.93 | 3,967 |
| 2016-09-19 | $21.72 | $37.98 | 2,175 |
| 2016-09-16 | $21.96 | $38.40 | 11,500 |
| 2016-09-15 | $21.96 | $38.40 | 875 |
| 2016-09-14 | $21.96 | $38.40 | 1,450 |
| 2016-09-13 | $22.68 | $39.66 | 10,933 |
| 2016-09-12 | $22.92 | $40.08 | 18,608 |
| 2016-09-09 | $22.32 | $39.03 | 3,075 |
| 2016-09-08 | $22.68 | $39.66 | 8,950 |
| 2016-09-07 | $21.72 | $37.98 | 2,717 |
| 2016-09-06 | $21.96 | $38.40 | 4,150 |
| 2016-09-02 | $22.32 | $39.03 | 1,333 |
| 2016-09-01 | $21.96 | $38.40 | 7,250 |
| 2016-08-31 | $23.40 | $40.92 | 4,475 |
| 2016-08-30 | $24.24 | $42.39 | 4,000 |
| 2016-08-29 | $24.12 | $42.18 | 2,133 |
| 2016-08-26 | $24.36 | $42.60 | 3,942 |
| 2016-08-25 | $24.72 | $43.23 | 3,800 |
| 2016-08-24 | $25.56 | $44.70 | 15,208 |
| 2016-08-23 | $27.00 | $47.22 | 21,492 |
| 2016-08-22 | $30.96 | $54.14 | 47,842 |
| 2016-08-19 | $40.92 | $45.33 | 7,275 |
| 2016-08-18 | $40.68 | $45.06 | 5,150 |
| 2016-08-17 | $40.08 | $44.40 | 5,417 |
| 2016-08-16 | $40.20 | $44.53 | 7,183 |
| 2016-08-15 | $41.04 | $45.46 | 5,467 |
| 2016-08-12 | $42.96 | $47.59 | 10,392 |
| 2016-08-11 | $42.96 | $47.59 | 11,867 |
| 2016-08-10 | $42.96 | $47.59 | 14,867 |
| 2016-08-09 | $42.36 | $46.92 | 19,775 |
| 2016-08-08 | $42.60 | $47.19 | 25,025 |
| 2016-08-05 | $39.84 | $44.13 | 13,408 |
| 2016-08-04 | $39.96 | $44.26 | 28,383 |
| 2016-08-03 | $36.60 | $40.54 | 36,508 |
| 2016-08-02 | $29.40 | $32.57 | 592 |
| 2016-08-01 | $29.88 | $33.10 | 933 |
| 2016-07-29 | $29.40 | $32.57 | 508 |
| 2016-07-28 | $30.12 | $33.36 | 1,825 |
| 2016-07-27 | $30.00 | $33.23 | 833 |
| 2016-07-26 | $30.24 | $33.50 | 917 |
| 2016-07-25 | $30.72 | $34.03 | 558 |
| 2016-07-22 | $30.12 | $33.36 | 383 |
| 2016-07-21 | $30.12 | $33.36 | 283 |
| 2016-07-20 | $30.24 | $33.50 | 317 |
| 2016-07-19 | $30.36 | $33.63 | 1,133 |
| 2016-07-18 | $29.88 | $33.10 | 475 |
| 2016-07-15 | $30.60 | $33.90 | 533 |
| 2016-07-14 | $30.36 | $33.63 | 417 |
| 2016-07-13 | $30.00 | $33.23 | 117 |
| 2016-07-12 | $30.12 | $33.36 | 242 |
| 2016-07-11 | $29.76 | $32.97 | 225 |
| 2016-07-08 | $30.00 | $33.23 | 125 |
| 2016-07-07 | $31.08 | $34.43 | 58 |
| 2016-07-06 | $30.60 | $33.90 | 300 |
| 2016-07-05 | $30.00 | $33.23 | 283 |
| 2016-07-01 | $30.00 | $33.23 | 900 |
| 2016-06-30 | $29.40 | $32.57 | 1,950 |
| 2016-06-29 | $29.88 | $33.10 | 667 |
| 2016-06-28 | $30.00 | $33.23 | 1,817 |
| 2016-06-27 | $30.12 | $33.36 | 2,158 |
| 2016-06-24 | $30.00 | $33.23 | 4,350 |
| 2016-06-23 | $30.36 | $33.63 | 642 |
| 2016-06-22 | $30.36 | $33.63 | 350 |
| 2016-06-21 | $30.84 | $34.16 | 608 |
| 2016-06-20 | $30.72 | $34.03 | 942 |
| 2016-06-17 | $31.08 | $34.43 | 667 |
| 2016-06-16 | $30.24 | $33.50 | 575 |
| 2016-06-15 | $30.72 | $34.03 | 1,225 |
| 2016-06-14 | $30.12 | $33.36 | 258 |
| 2016-06-13 | $30.48 | $33.76 | 808 |
| 2016-06-10 | $29.64 | $32.83 | 642 |
| 2016-06-09 | $30.36 | $33.63 | 758 |
| 2016-06-08 | $32.04 | $35.49 | 350 |
| 2016-06-07 | $32.04 | $35.49 | 75 |
| 2016-06-06 | $31.20 | $34.56 | 1,825 |
| 2016-06-03 | $30.24 | $33.50 | 4,117 |
| 2016-06-02 | $30.84 | $34.16 | 325 |
| 2016-06-01 | $31.56 | $34.96 | 792 |
| 2016-05-31 | $31.32 | $34.69 | 617 |
| 2016-05-27 | $30.84 | $34.16 | 1,233 |
| 2016-05-26 | $31.44 | $34.83 | 1,017 |
| 2016-05-25 | $29.76 | $32.97 | 1,617 |
| 2016-05-24 | $30.00 | $33.23 | 167 |
| 2016-05-23 | $30.00 | $33.23 | 342 |
| 2016-05-20 | $29.76 | $32.97 | 242 |
| 2016-05-19 | $29.52 | $32.70 | 117 |
| 2016-05-18 | $30.48 | $33.76 | 1,050 |
| 2016-05-17 | $29.76 | $32.97 | 592 |
| 2016-05-16 | $30.48 | $33.76 | 417 |
| 2016-05-13 | $30.72 | $34.03 | 625 |
| 2016-05-12 | $30.12 | $33.36 | 1,000 |
| 2016-05-11 | $30.60 | $33.90 | 217 |
| 2016-05-10 | $30.60 | $33.90 | 58 |
| 2016-05-09 | $30.96 | $34.29 | 250 |
| 2016-05-06 | $30.96 | $34.29 | 833 |
| 2016-05-05 | $30.96 | $34.29 | 1,150 |
| 2016-05-04 | $30.84 | $34.16 | 108 |
| 2016-05-03 | $30.12 | $33.36 | 2,975 |
| 2016-05-02 | $30.84 | $34.16 | 783 |
| 2016-04-29 | $30.84 | $34.16 | 150 |
| 2016-04-28 | $30.12 | $33.36 | 6,758 |
| 2016-04-27 | $30.60 | $33.90 | 3,725 |
| 2016-04-26 | $31.92 | $35.36 | 6,400 |
| 2016-04-25 | $33.72 | $37.35 | 1,517 |
| 2016-04-22 | $33.48 | $37.09 | 1,542 |
| 2016-04-21 | $33.36 | $36.95 | 2,608 |
| 2016-04-20 | $33.96 | $37.62 | 1,883 |
| 2016-04-19 | $32.88 | $36.42 | 1,325 |
| 2016-04-18 | $32.88 | $36.42 | 483 |
| 2016-04-15 | $31.80 | $35.23 | 833 |
| 2016-04-14 | $31.68 | $35.09 | 217 |
| 2016-04-13 | $32.64 | $36.16 | 983 |
| 2016-04-12 | $32.52 | $36.02 | 283 |
| 2016-04-11 | $32.40 | $35.89 | 2,600 |
| 2016-04-08 | $31.32 | $34.69 | 792 |
| 2016-04-07 | $31.68 | $35.09 | 5,333 |
| 2016-04-06 | $31.68 | $35.09 | 992 |
| 2016-04-05 | $32.04 | $35.49 | 725 |
| 2016-04-04 | $32.40 | $35.89 | 317 |
| 2016-04-01 | $31.68 | $35.09 | 3,875 |
| 2016-03-31 | $31.80 | $35.23 | 1,050 |
| 2016-03-30 | $31.20 | $34.56 | 1,200 |
| 2016-03-29 | $31.80 | $35.23 | 5,117 |
| 2016-03-28 | $31.32 | $34.69 | 658 |
| 2016-03-24 | $32.40 | $35.89 | 1,408 |
| 2016-03-23 | $33.00 | $36.55 | 525 |
| 2016-03-22 | $33.00 | $36.55 | 1,767 |
| 2016-03-21 | $33.24 | $36.82 | 2,767 |
| 2016-03-18 | $32.16 | $35.62 | 2,533 |
| 2016-03-17 | $32.40 | $35.89 | 1,408 |
| 2016-03-16 | $32.28 | $35.76 | 2,858 |
| 2016-03-15 | $31.92 | $35.36 | 967 |
| 2016-03-14 | $32.40 | $35.89 | 3,008 |
| 2016-03-11 | $33.00 | $36.55 | 7,992 |
| 2016-03-10 | $32.16 | $35.62 | 925 |
| 2016-03-09 | $32.16 | $35.62 | 1,742 |
| 2016-03-08 | $31.32 | $34.69 | 2,050 |
| 2016-03-07 | $31.68 | $35.09 | 4,058 |
| 2016-03-04 | $30.96 | $34.29 | 2,450 |
| 2016-03-03 | $31.68 | $35.09 | 6,017 |
| 2016-03-02 | $31.32 | $34.69 | 4,000 |
| 2016-03-01 | $30.12 | $33.36 | 5,250 |
| 2016-02-29 | $30.48 | $33.76 | 191,967 |
| 2016-02-26 | $30.12 | $33.36 | 29,125 |
| 2016-02-25 | $29.52 | $32.70 | 1,867 |
| 2016-02-24 | $30.48 | $33.76 | 1,125 |
| 2016-02-23 | $30.00 | $33.23 | 1,633 |
| 2016-02-22 | $30.60 | $33.90 | 608 |
| 2016-02-19 | $29.40 | $32.57 | 600 |
| 2016-02-18 | $29.28 | $32.43 | 517 |
| 2016-02-17 | $29.64 | $32.83 | 1,758 |
| 2016-02-16 | $28.44 | $31.50 | 275 |
| 2016-02-12 | $28.20 | $31.24 | 2,500 |
| 2016-02-11 | $27.36 | $30.31 | 2,850 |
| 2016-02-10 | $28.08 | $31.10 | 367 |
| 2016-02-09 | $27.84 | $30.84 | 2,433 |
| 2016-02-08 | $27.84 | $30.84 | 2,317 |
| 2016-02-05 | $29.04 | $32.17 | 1,175 |
| 2016-02-04 | $29.76 | $32.97 | 42 |
| 2016-02-03 | $28.68 | $31.77 | 1,633 |
| 2016-02-02 | $29.40 | $32.57 | 900 |
| 2016-02-01 | $29.16 | $32.30 | 1,942 |
| 2016-01-29 | $28.80 | $31.90 | 275 |
| 2016-01-28 | $29.40 | $32.57 | 1,558 |
| 2016-01-27 | $29.40 | $32.57 | 650 |
| 2016-01-26 | $29.76 | $32.97 | 3,158 |
| 2016-01-25 | $30.12 | $33.36 | 275 |
| 2016-01-22 | $31.08 | $34.43 | 1,317 |
| 2016-01-21 | $29.88 | $33.10 | 2,358 |
| 2016-01-20 | $30.00 | $33.23 | 3,000 |
| 2016-01-19 | $30.60 | $33.90 | 1,425 |
| 2016-01-15 | $31.08 | $34.43 | 2,350 |
| 2016-01-14 | $31.32 | $34.69 | 6,500 |
| 2016-01-13 | $31.32 | $34.69 | 2,250 |
| 2016-01-12 | $31.68 | $35.09 | 233 |
| 2016-01-11 | $32.04 | $35.49 | 417 |
| 2016-01-08 | $32.28 | $35.76 | 283 |
| 2016-01-07 | $31.32 | $34.69 | 1,658 |
| 2016-01-06 | $32.88 | $36.42 | 308 |
| 2016-01-05 | $33.48 | $37.09 | 375 |
| 2016-01-04 | $33.36 | $36.95 | 383 |