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
- 2006-08-23 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 | $18.06 | $20.93 | 0 |
| 2016-12-29 | $18.06 | $20.93 | 0 |
| 2016-12-28 | $18.06 | $20.93 | 4,700 |
| 2016-12-27 | $18.80 | $21.79 | 0 |
| 2016-12-23 | $18.80 | $21.79 | 0 |
| 2016-12-22 | $18.80 | $21.79 | 0 |
| 2016-12-21 | $18.80 | $21.79 | 0 |
| 2016-12-20 | $18.80 | $21.79 | 0 |
| 2016-12-19 | $18.80 | $21.79 | 0 |
| 2016-12-16 | $18.80 | $21.79 | 64,700 |
| 2016-12-15 | $18.80 | $21.79 | 1,500 |
| 2016-12-14 | $18.80 | $21.79 | 0 |
| 2016-12-13 | $18.80 | $21.79 | 11,400 |
| 2016-12-12 | $18.80 | $21.79 | 2,200 |
| 2016-12-09 | $17.71 | $20.53 | 0 |
| 2016-12-08 | $17.71 | $20.53 | 0 |
| 2016-12-07 | $17.71 | $20.53 | 0 |
| 2016-12-06 | $17.71 | $20.53 | 0 |
| 2016-12-05 | $17.71 | $20.53 | 1,300 |
| 2016-12-02 | $17.97 | $20.83 | 0 |
| 2016-12-01 | $17.97 | $20.83 | 501,700 |
| 2016-11-30 | $17.35 | $20.11 | 351,500 |
| 2016-11-29 | $16.34 | $18.94 | 122,900 |
| 2016-11-28 | $16.95 | $19.65 | 5,400 |
| 2016-11-25 | $16.95 | $19.65 | 150,000 |
| 2016-11-23 | $16.81 | $19.48 | 300 |
| 2016-11-22 | $16.88 | $19.56 | 400 |
| 2016-11-21 | $16.42 | $19.03 | 0 |
| 2016-11-18 | $16.42 | $19.03 | 1,300 |
| 2016-11-17 | $16.24 | $18.82 | 120,100 |
| 2016-11-16 | $16.24 | $18.82 | 218,700 |
| 2016-11-15 | $16.43 | $19.04 | 470,100 |
| 2016-11-14 | $16.43 | $19.04 | 0 |
| 2016-11-11 | $16.43 | $19.04 | 0 |
| 2016-11-10 | $16.43 | $19.04 | 0 |
| 2016-11-09 | $16.43 | $19.04 | 362,200 |
| 2016-11-08 | $16.78 | $19.45 | 910,200 |
| 2016-11-07 | $16.78 | $19.45 | 1,207,400 |
| 2016-11-04 | $16.00 | $18.54 | 100 |
| 2016-11-03 | $16.17 | $18.74 | 398,000 |
| 2016-11-02 | $16.17 | $18.74 | 0 |
| 2016-11-01 | $16.17 | $18.49 | 0 |
| 2016-10-31 | $16.17 | $18.49 | 200 |
| 2016-10-28 | $16.54 | $18.91 | 1,000 |
| 2016-10-27 | $16.54 | $18.91 | 0 |
| 2016-10-26 | $16.54 | $18.91 | 79,600 |
| 2016-10-25 | $16.54 | $18.91 | 0 |
| 2016-10-24 | $16.54 | $18.91 | 0 |
| 2016-10-21 | $16.54 | $18.91 | 150,400 |
| 2016-10-20 | $16.55 | $18.92 | 0 |
| 2016-10-19 | $16.55 | $18.92 | 0 |
| 2016-10-18 | $16.55 | $18.92 | 0 |
| 2016-10-17 | $16.55 | $18.92 | 150,100 |
| 2016-10-14 | $16.84 | $19.25 | 0 |
| 2016-10-13 | $16.84 | $19.25 | 0 |
| 2016-10-12 | $16.84 | $19.25 | 0 |
| 2016-10-11 | $16.84 | $19.25 | 0 |
| 2016-10-10 | $16.84 | $19.25 | 0 |
| 2016-10-07 | $16.84 | $19.25 | 100 |
| 2016-10-06 | $17.05 | $19.49 | 500 |
| 2016-10-05 | $16.76 | $19.16 | 0 |
| 2016-10-04 | $16.76 | $19.16 | 0 |
| 2016-10-03 | $16.76 | $19.16 | 10,300 |
| 2016-09-30 | $16.61 | $18.99 | 100 |
| 2016-09-29 | $15.32 | $17.51 | 0 |
| 2016-09-28 | $15.32 | $17.51 | 0 |
| 2016-09-27 | $15.32 | $17.51 | 20,500 |
| 2016-09-26 | $15.05 | $17.21 | 0 |
| 2016-09-23 | $15.05 | $17.21 | 35,200 |
| 2016-09-22 | $15.05 | $17.21 | 0 |
| 2016-09-21 | $15.05 | $17.21 | 1,200 |
| 2016-09-20 | $14.95 | $17.09 | 0 |
| 2016-09-19 | $14.95 | $17.09 | 193,500 |
| 2016-09-16 | $14.98 | $17.13 | 700 |
| 2016-09-15 | $15.26 | $17.45 | 1,700 |
| 2016-09-14 | $15.81 | $18.08 | 0 |
| 2016-09-13 | $15.81 | $18.08 | 0 |
| 2016-09-12 | $15.81 | $18.08 | 0 |
| 2016-09-09 | $15.81 | $18.08 | 200,000 |
| 2016-09-08 | $16.10 | $18.41 | 0 |
| 2016-09-07 | $16.10 | $18.41 | 0 |
| 2016-09-06 | $16.10 | $18.41 | 200 |
| 2016-09-02 | $15.89 | $18.17 | 183,900 |
| 2016-09-01 | $15.59 | $17.82 | 200,000 |
| 2016-08-31 | $15.91 | $18.19 | 0 |
| 2016-08-30 | $15.91 | $18.19 | 100 |
| 2016-08-29 | $16.05 | $18.35 | 0 |
| 2016-08-26 | $16.05 | $18.35 | 100 |
| 2016-08-25 | $16.14 | $18.45 | 69,900 |
| 2016-08-24 | $16.14 | $18.45 | 210,000 |
| 2016-08-23 | $16.41 | $18.76 | 0 |
| 2016-08-22 | $16.41 | $18.76 | 0 |
| 2016-08-19 | $16.41 | $18.76 | 0 |
| 2016-08-18 | $16.41 | $18.76 | 50,000 |
| 2016-08-17 | $16.41 | $18.76 | 0 |
| 2016-08-16 | $16.41 | $18.76 | 500 |
| 2016-08-15 | $16.22 | $18.54 | 0 |
| 2016-08-12 | $16.22 | $18.54 | 185,300 |
| 2016-08-11 | $16.12 | $18.43 | 0 |
| 2016-08-10 | $16.12 | $18.43 | 0 |
| 2016-08-09 | $16.12 | $18.18 | 900 |
| 2016-08-08 | $15.71 | $17.72 | 0 |
| 2016-08-05 | $15.71 | $17.72 | 0 |
| 2016-08-04 | $15.71 | $17.72 | 0 |
| 2016-08-03 | $15.71 | $17.72 | 464,000 |
| 2016-08-02 | $15.64 | $17.64 | 240,000 |
| 2016-08-01 | $15.25 | $17.20 | 150,200 |
| 2016-07-29 | $15.82 | $17.84 | 500 |
| 2016-07-28 | $15.64 | $17.64 | 300 |
| 2016-07-27 | $16.50 | $18.61 | 0 |
| 2016-07-26 | $16.50 | $18.61 | 20,700 |
| 2016-07-25 | $16.50 | $18.61 | 400 |
| 2016-07-22 | $17.07 | $19.25 | 0 |
| 2016-07-21 | $17.07 | $19.25 | 0 |
| 2016-07-20 | $17.07 | $19.25 | 300 |
| 2016-07-19 | $16.91 | $19.07 | 60,800 |
| 2016-07-18 | $17.65 | $19.90 | 0 |
| 2016-07-15 | $17.65 | $19.90 | 0 |
| 2016-07-14 | $17.65 | $19.90 | 37,000 |
| 2016-07-13 | $17.65 | $19.90 | 0 |
| 2016-07-12 | $17.65 | $19.90 | 1,800 |
| 2016-07-11 | $16.86 | $19.01 | 0 |
| 2016-07-08 | $16.86 | $19.01 | 0 |
| 2016-07-07 | $16.86 | $19.01 | 0 |
| 2016-07-06 | $16.86 | $19.01 | 180,900 |
| 2016-07-05 | $17.20 | $19.40 | 150,000 |
| 2016-07-01 | $16.85 | $19.00 | 0 |
| 2016-06-30 | $16.85 | $19.00 | 240,200 |
| 2016-06-29 | $16.63 | $18.75 | 100 |
| 2016-06-28 | $15.73 | $17.74 | 500 |
| 2016-06-27 | $16.50 | $18.61 | 0 |
| 2016-06-24 | $16.50 | $18.61 | 500 |
| 2016-06-23 | $17.24 | $19.44 | 1,000 |
| 2016-06-22 | $16.33 | $18.41 | 100 |
| 2016-06-21 | $16.08 | $18.13 | 120,300 |
| 2016-06-20 | $16.15 | $18.21 | 0 |
| 2016-06-17 | $16.15 | $18.21 | 800 |
| 2016-06-16 | $15.65 | $17.65 | 100 |
| 2016-06-15 | $17.11 | $19.29 | 0 |
| 2016-06-14 | $17.11 | $19.29 | 0 |
| 2016-06-13 | $17.11 | $19.29 | 0 |
| 2016-06-10 | $17.11 | $19.29 | 0 |
| 2016-06-09 | $17.11 | $19.29 | 0 |
| 2016-06-08 | $17.11 | $19.29 | 500 |
| 2016-06-07 | $16.50 | $18.61 | 0 |
| 2016-06-06 | $16.50 | $18.61 | 100 |
| 2016-06-03 | $16.10 | $18.16 | 240,000 |
| 2016-06-02 | $16.40 | $18.49 | 0 |
| 2016-06-01 | $16.40 | $18.49 | 25,000 |
| 2016-05-31 | $16.40 | $18.49 | 0 |
| 2016-05-27 | $16.40 | $18.49 | 0 |
| 2016-05-26 | $16.40 | $18.49 | 0 |
| 2016-05-25 | $16.40 | $18.49 | 100 |
| 2016-05-24 | $16.07 | $18.12 | 201,800 |
| 2016-05-23 | $15.90 | $17.93 | 0 |
| 2016-05-20 | $15.90 | $17.93 | 100 |
| 2016-05-19 | $16.29 | $18.37 | 14,000 |
| 2016-05-18 | $16.70 | $18.83 | 50,000 |
| 2016-05-17 | $16.88 | $19.04 | 300 |
| 2016-05-16 | $16.60 | $18.72 | 200 |
| 2016-05-13 | $16.65 | $18.78 | 167,900 |
| 2016-05-12 | $16.57 | $18.69 | 357,400 |
| 2016-05-11 | $16.45 | $18.30 | 3,200 |
| 2016-05-10 | $16.57 | $18.44 | 0 |
| 2016-05-09 | $16.57 | $18.44 | 5,100 |
| 2016-05-06 | $16.57 | $18.44 | 0 |
| 2016-05-05 | $16.57 | $18.44 | 1,000 |
| 2016-05-04 | $16.75 | $18.64 | 400 |
| 2016-05-03 | $17.35 | $19.30 | 0 |
| 2016-05-02 | $17.35 | $19.30 | 0 |
| 2016-04-29 | $17.35 | $19.30 | 75,000 |
| 2016-04-28 | $17.35 | $19.30 | 704,900 |
| 2016-04-27 | $17.90 | $19.92 | 593,600 |
| 2016-04-26 | $17.08 | $19.00 | 0 |
| 2016-04-25 | $17.08 | $19.00 | 0 |
| 2016-04-22 | $17.08 | $19.00 | 81,000 |
| 2016-04-21 | $17.08 | $19.00 | 358,800 |
| 2016-04-20 | $16.65 | $18.52 | 29,200 |
| 2016-04-19 | $16.29 | $18.12 | 300 |
| 2016-04-18 | $15.76 | $17.53 | 0 |
| 2016-04-15 | $15.76 | $17.53 | 119,800 |
| 2016-04-14 | $15.80 | $17.58 | 0 |
| 2016-04-13 | $15.80 | $17.58 | 100,200 |
| 2016-04-12 | $15.99 | $17.79 | 187,100 |
| 2016-04-11 | $15.08 | $16.78 | 0 |
| 2016-04-08 | $15.08 | $16.78 | 2,100 |
| 2016-04-07 | $14.73 | $16.39 | 25,400 |
| 2016-04-06 | $14.73 | $16.39 | 0 |
| 2016-04-05 | $14.73 | $16.39 | 50,000 |
| 2016-04-04 | $15.00 | $16.69 | 600 |
| 2016-04-01 | $15.38 | $17.11 | 0 |
| 2016-03-31 | $15.38 | $17.11 | 200 |
| 2016-03-30 | $15.78 | $17.56 | 115,300 |
| 2016-03-29 | $15.17 | $16.88 | 914,900 |
| 2016-03-28 | $15.36 | $17.09 | 200 |
| 2016-03-24 | $15.00 | $16.69 | 400 |
| 2016-03-23 | $15.20 | $16.91 | 481,400 |
| 2016-03-22 | $16.22 | $18.05 | 0 |
| 2016-03-21 | $16.22 | $18.05 | 0 |
| 2016-03-18 | $16.22 | $18.05 | 200 |
| 2016-03-17 | $16.00 | $17.80 | 800 |
| 2016-03-16 | $15.01 | $16.70 | 0 |
| 2016-03-15 | $15.01 | $16.70 | 1,100 |
| 2016-03-14 | $15.24 | $16.96 | 0 |
| 2016-03-11 | $15.24 | $16.96 | 240,000 |
| 2016-03-10 | $15.06 | $16.76 | 49,800 |
| 2016-03-09 | $15.50 | $17.25 | 0 |
| 2016-03-08 | $15.50 | $17.25 | 0 |
| 2016-03-07 | $15.50 | $17.25 | 29,600 |
| 2016-03-04 | $15.31 | $17.03 | 400 |
| 2016-03-03 | $14.91 | $16.59 | 112,600 |
| 2016-03-02 | $14.91 | $16.59 | 2,700 |
| 2016-03-01 | $14.75 | $16.41 | 37,500 |
| 2016-02-29 | $14.75 | $16.41 | 67,700 |
| 2016-02-26 | $13.96 | $15.53 | 250,100 |
| 2016-02-25 | $13.87 | $15.43 | 112,400 |
| 2016-02-24 | $14.30 | $15.91 | 50,000 |
| 2016-02-23 | $14.30 | $15.91 | 75,000 |
| 2016-02-22 | $14.30 | $15.91 | 100 |
| 2016-02-19 | $13.45 | $14.96 | 1,000 |
| 2016-02-18 | $13.68 | $15.22 | 0 |
| 2016-02-17 | $13.68 | $15.22 | 4,900 |
| 2016-02-16 | $13.36 | $14.62 | 0 |
| 2016-02-12 | $13.36 | $14.62 | 18,000 |
| 2016-02-11 | $12.96 | $14.18 | 4,000 |
| 2016-02-10 | $13.53 | $14.81 | 94,700 |
| 2016-02-09 | $13.31 | $14.56 | 181,300 |
| 2016-02-08 | $13.78 | $15.08 | 500,100 |
| 2016-02-05 | $14.16 | $15.49 | 192,400 |
| 2016-02-04 | $13.60 | $14.88 | 67,100 |
| 2016-02-03 | $12.55 | $13.73 | 0 |
| 2016-02-02 | $12.55 | $13.73 | 80,900 |
| 2016-02-01 | $12.65 | $13.84 | 132,200 |
| 2016-01-29 | $13.07 | $14.30 | 400 |
| 2016-01-28 | $13.09 | $14.32 | 35,500 |
| 2016-01-27 | $12.80 | $14.01 | 230,700 |
| 2016-01-26 | $12.04 | $13.18 | 2,100 |
| 2016-01-25 | $12.04 | $13.18 | 17,200 |
| 2016-01-22 | $12.64 | $13.83 | 144,900 |
| 2016-01-21 | $11.76 | $12.87 | 400 |
| 2016-01-20 | $11.19 | $12.24 | 500,200 |
| 2016-01-19 | $12.11 | $13.25 | 180,000 |
| 2016-01-15 | $11.75 | $12.86 | 0 |
| 2016-01-14 | $11.75 | $12.86 | 172,000 |
| 2016-01-13 | $11.64 | $12.74 | 2,000 |
| 2016-01-12 | $11.64 | $12.74 | 84,300 |
| 2016-01-11 | $11.42 | $12.50 | 300 |
| 2016-01-08 | $11.98 | $13.11 | 2,300 |
| 2016-01-07 | $13.20 | $14.44 | 0 |
| 2016-01-06 | $13.20 | $14.44 | 200 |
| 2016-01-05 | $13.60 | $14.88 | 0 |
| 2016-01-04 | $13.60 | $14.88 | 0 |