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
- 2006-06-08 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 | $23.14 | $24.97 | 700 |
| 2016-12-29 | $22.98 | $24.79 | 6,800 |
| 2016-12-28 | $23.98 | $25.87 | 600 |
| 2016-12-27 | $24.25 | $26.16 | 900 |
| 2016-12-23 | $23.81 | $25.69 | 7,100 |
| 2016-12-22 | $23.80 | $25.68 | 1,000 |
| 2016-12-21 | $23.81 | $25.69 | 1,700 |
| 2016-12-20 | $23.76 | $25.64 | 1,600 |
| 2016-12-19 | $23.05 | $24.87 | 1,700 |
| 2016-12-16 | $23.44 | $25.29 | 1,800 |
| 2016-12-15 | $23.70 | $25.57 | 3,100 |
| 2016-12-14 | $23.25 | $25.09 | 4,100 |
| 2016-12-13 | $23.39 | $25.24 | 4,700 |
| 2016-12-12 | $24.32 | $26.20 | 2,900 |
| 2016-12-09 | $23.86 | $25.70 | 9,500 |
| 2016-12-08 | $25.03 | $26.96 | 7,400 |
| 2016-12-07 | $26.53 | $28.58 | 10,900 |
| 2016-12-06 | $26.10 | $28.12 | 2,800 |
| 2016-12-05 | $26.63 | $28.69 | 3,900 |
| 2016-12-02 | $26.50 | $28.55 | 0 |
| 2016-12-01 | $26.50 | $28.55 | 0 |
| 2016-11-30 | $26.50 | $28.55 | 0 |
| 2016-11-29 | $26.50 | $28.55 | 0 |
| 2016-11-28 | $26.50 | $28.55 | 0 |
| 2016-11-25 | $26.50 | $28.55 | 0 |
| 2016-11-23 | $26.50 | $28.55 | 300 |
| 2016-11-22 | $22.70 | $24.45 | 0 |
| 2016-11-21 | $22.70 | $24.45 | 0 |
| 2016-11-18 | $22.70 | $24.45 | 0 |
| 2016-11-17 | $22.70 | $24.45 | 0 |
| 2016-11-16 | $22.70 | $24.45 | 0 |
| 2016-11-15 | $22.70 | $24.45 | 0 |
| 2016-11-14 | $22.70 | $24.45 | 300 |
| 2016-11-11 | $22.26 | $23.98 | 0 |
| 2016-11-10 | $22.26 | $23.98 | 1,100 |
| 2016-11-09 | $22.00 | $23.70 | 300 |
| 2016-11-08 | $21.88 | $23.57 | 0 |
| 2016-11-07 | $21.88 | $23.57 | 200 |
| 2016-11-04 | $21.87 | $23.56 | 0 |
| 2016-11-03 | $21.87 | $23.56 | 0 |
| 2016-11-02 | $21.87 | $23.56 | 0 |
| 2016-11-01 | $21.87 | $23.56 | 0 |
| 2016-10-31 | $21.87 | $23.56 | 6,000 |
| 2016-10-28 | $21.06 | $22.69 | 500 |
| 2016-10-27 | $21.06 | $22.69 | 0 |
| 2016-10-26 | $21.06 | $22.69 | 200 |
| 2016-10-25 | $20.60 | $22.19 | 600 |
| 2016-10-24 | $19.59 | $21.10 | 0 |
| 2016-10-21 | $19.59 | $21.10 | 0 |
| 2016-10-20 | $19.59 | $21.10 | 0 |
| 2016-10-19 | $19.59 | $21.10 | 0 |
| 2016-10-18 | $19.59 | $21.10 | 0 |
| 2016-10-17 | $19.59 | $21.10 | 200 |
| 2016-10-14 | $17.61 | $18.97 | 0 |
| 2016-10-13 | $17.61 | $18.97 | 0 |
| 2016-10-12 | $17.61 | $18.97 | 0 |
| 2016-10-11 | $17.61 | $18.97 | 1,000 |
| 2016-10-10 | $18.10 | $19.50 | 1,500 |
| 2016-10-07 | $17.00 | $18.31 | 0 |
| 2016-10-06 | $17.00 | $18.31 | 1,000 |
| 2016-10-05 | $17.98 | $19.37 | 0 |
| 2016-10-04 | $17.98 | $19.37 | 0 |
| 2016-10-03 | $17.98 | $19.37 | 0 |
| 2016-09-30 | $17.98 | $19.37 | 0 |
| 2016-09-29 | $17.98 | $19.37 | 0 |
| 2016-09-28 | $17.98 | $19.37 | 0 |
| 2016-09-27 | $17.98 | $19.37 | 0 |
| 2016-09-26 | $17.98 | $19.37 | 2,600 |
| 2016-09-23 | $17.98 | $19.37 | 0 |
| 2016-09-22 | $17.98 | $19.37 | 200 |
| 2016-09-21 | $17.04 | $18.36 | 0 |
| 2016-09-20 | $17.04 | $18.36 | 0 |
| 2016-09-19 | $17.04 | $18.36 | 0 |
| 2016-09-16 | $17.04 | $18.36 | 0 |
| 2016-09-15 | $17.04 | $18.36 | 0 |
| 2016-09-14 | $17.04 | $18.36 | 0 |
| 2016-09-13 | $17.04 | $18.36 | 0 |
| 2016-09-12 | $17.04 | $18.36 | 0 |
| 2016-09-09 | $17.04 | $18.36 | 300 |
| 2016-09-08 | $17.07 | $18.39 | 0 |
| 2016-09-07 | $17.07 | $18.39 | 0 |
| 2016-09-06 | $17.07 | $18.39 | 600 |
| 2016-09-02 | $17.59 | $18.95 | 0 |
| 2016-09-01 | $17.59 | $18.95 | 0 |
| 2016-08-31 | $17.59 | $18.95 | 0 |
| 2016-08-30 | $17.59 | $18.95 | 200 |
| 2016-08-29 | $16.45 | $17.72 | 0 |
| 2016-08-26 | $16.45 | $17.72 | 0 |
| 2016-08-25 | $16.45 | $17.72 | 0 |
| 2016-08-24 | $16.45 | $17.72 | 0 |
| 2016-08-23 | $16.45 | $17.72 | 0 |
| 2016-08-22 | $16.45 | $17.72 | 0 |
| 2016-08-19 | $16.45 | $17.72 | 0 |
| 2016-08-18 | $16.45 | $17.72 | 0 |
| 2016-08-17 | $16.45 | $17.72 | 0 |
| 2016-08-16 | $16.45 | $17.72 | 0 |
| 2016-08-15 | $16.45 | $17.72 | 0 |
| 2016-08-12 | $16.45 | $17.72 | 0 |
| 2016-08-11 | $16.45 | $17.72 | 0 |
| 2016-08-10 | $16.45 | $17.72 | 0 |
| 2016-08-09 | $16.45 | $17.72 | 0 |
| 2016-08-08 | $16.45 | $17.72 | 200 |
| 2016-08-05 | $15.69 | $16.90 | 0 |
| 2016-08-04 | $15.69 | $16.90 | 0 |
| 2016-08-03 | $15.69 | $16.90 | 0 |
| 2016-08-02 | $15.69 | $16.90 | 0 |
| 2016-08-01 | $15.69 | $16.90 | 0 |
| 2016-07-29 | $15.69 | $16.90 | 0 |
| 2016-07-28 | $15.69 | $16.90 | 200 |
| 2016-07-27 | $14.18 | $15.28 | 0 |
| 2016-07-26 | $14.18 | $15.28 | 0 |
| 2016-07-25 | $14.18 | $15.28 | 0 |
| 2016-07-22 | $14.18 | $15.28 | 0 |
| 2016-07-21 | $14.18 | $15.28 | 0 |
| 2016-07-20 | $14.18 | $15.28 | 0 |
| 2016-07-19 | $14.18 | $15.28 | 0 |
| 2016-07-18 | $14.18 | $15.28 | 0 |
| 2016-07-15 | $14.18 | $15.28 | 0 |
| 2016-07-14 | $14.18 | $15.28 | 0 |
| 2016-07-13 | $14.18 | $15.28 | 0 |
| 2016-07-12 | $14.18 | $15.28 | 0 |
| 2016-07-11 | $14.18 | $15.28 | 0 |
| 2016-07-08 | $14.18 | $15.28 | 200 |
| 2016-07-07 | $14.11 | $15.20 | 0 |
| 2016-07-06 | $14.11 | $15.20 | 200 |
| 2016-07-05 | $12.06 | $12.99 | 0 |
| 2016-07-01 | $12.06 | $12.99 | 0 |
| 2016-06-30 | $12.06 | $12.99 | 0 |
| 2016-06-29 | $12.06 | $12.99 | 0 |
| 2016-06-28 | $12.06 | $12.99 | 0 |
| 2016-06-27 | $12.06 | $12.99 | 0 |
| 2016-06-24 | $12.06 | $12.99 | 0 |
| 2016-06-23 | $12.06 | $12.99 | 0 |
| 2016-06-22 | $12.06 | $12.99 | 0 |
| 2016-06-21 | $12.06 | $12.99 | 0 |
| 2016-06-20 | $12.06 | $12.99 | 0 |
| 2016-06-17 | $12.06 | $12.99 | 0 |
| 2016-06-16 | $12.06 | $12.99 | 0 |
| 2016-06-15 | $12.06 | $12.99 | 0 |
| 2016-06-14 | $12.06 | $12.99 | 300 |
| 2016-06-13 | $13.66 | $14.72 | 0 |
| 2016-06-10 | $13.66 | $14.67 | 0 |
| 2016-06-09 | $13.66 | $14.67 | 0 |
| 2016-06-08 | $13.66 | $14.67 | 0 |
| 2016-06-07 | $13.66 | $14.67 | 0 |
| 2016-06-06 | $13.66 | $14.67 | 0 |
| 2016-06-03 | $13.66 | $14.67 | 0 |
| 2016-06-02 | $13.66 | $14.67 | 0 |
| 2016-06-01 | $13.66 | $14.67 | 0 |
| 2016-05-31 | $13.66 | $14.67 | 0 |
| 2016-05-27 | $13.66 | $14.67 | 0 |
| 2016-05-26 | $13.66 | $14.67 | 0 |
| 2016-05-25 | $13.66 | $14.67 | 0 |
| 2016-05-24 | $13.66 | $14.67 | 0 |
| 2016-05-23 | $13.66 | $14.67 | 0 |
| 2016-05-20 | $13.66 | $14.67 | 0 |
| 2016-05-19 | $13.66 | $14.67 | 0 |
| 2016-05-18 | $13.66 | $14.67 | 0 |
| 2016-05-17 | $13.66 | $14.67 | 0 |
| 2016-05-16 | $13.66 | $14.67 | 0 |
| 2016-05-13 | $13.66 | $14.67 | 0 |
| 2016-05-12 | $13.66 | $14.67 | 0 |
| 2016-05-11 | $13.66 | $14.67 | 0 |
| 2016-05-10 | $13.66 | $14.67 | 0 |
| 2016-05-09 | $13.66 | $14.67 | 0 |
| 2016-05-06 | $13.66 | $14.67 | 0 |
| 2016-05-05 | $13.66 | $14.67 | 0 |
| 2016-05-04 | $13.66 | $14.67 | 0 |
| 2016-05-03 | $13.66 | $14.67 | 0 |
| 2016-05-02 | $13.66 | $14.67 | 0 |
| 2016-04-29 | $13.66 | $14.67 | 1,500 |
| 2016-04-28 | $12.83 | $13.78 | 0 |
| 2016-04-27 | $12.83 | $13.78 | 400 |
| 2016-04-26 | $10.75 | $11.55 | 0 |
| 2016-04-25 | $10.75 | $11.55 | 0 |
| 2016-04-22 | $10.75 | $11.55 | 0 |
| 2016-04-21 | $10.75 | $11.55 | 0 |
| 2016-04-20 | $10.75 | $11.55 | 0 |
| 2016-04-19 | $10.75 | $11.55 | 0 |
| 2016-04-18 | $10.75 | $11.55 | 0 |
| 2016-04-15 | $10.75 | $11.55 | 0 |
| 2016-04-14 | $10.75 | $11.55 | 0 |
| 2016-04-13 | $10.75 | $11.55 | 0 |
| 2016-04-12 | $10.75 | $11.55 | 2,200 |
| 2016-04-11 | $9.24 | $9.93 | 0 |
| 2016-04-08 | $9.24 | $9.93 | 0 |
| 2016-04-07 | $9.24 | $9.93 | 0 |
| 2016-04-06 | $9.24 | $9.93 | 0 |
| 2016-04-05 | $9.24 | $9.93 | 0 |
| 2016-04-04 | $9.24 | $9.93 | 0 |
| 2016-04-01 | $9.24 | $9.93 | 0 |
| 2016-03-31 | $9.24 | $9.93 | 0 |
| 2016-03-30 | $9.24 | $9.93 | 0 |
| 2016-03-29 | $9.24 | $9.93 | 0 |
| 2016-03-28 | $9.24 | $9.93 | 0 |
| 2016-03-24 | $9.24 | $9.93 | 400 |
| 2016-03-23 | $10.36 | $11.13 | 0 |
| 2016-03-22 | $10.36 | $11.13 | 0 |
| 2016-03-21 | $10.36 | $11.13 | 800 |
| 2016-03-18 | $6.26 | $6.72 | 0 |
| 2016-03-17 | $6.26 | $6.72 | 0 |
| 2016-03-16 | $6.26 | $6.72 | 0 |
| 2016-03-15 | $6.26 | $6.72 | 0 |
| 2016-03-14 | $6.26 | $6.72 | 0 |
| 2016-03-11 | $6.26 | $6.72 | 0 |
| 2016-03-10 | $6.26 | $6.72 | 0 |
| 2016-03-09 | $6.26 | $6.72 | 0 |
| 2016-03-08 | $6.26 | $6.72 | 0 |
| 2016-03-07 | $6.26 | $6.72 | 0 |
| 2016-03-04 | $6.26 | $6.72 | 0 |
| 2016-03-03 | $6.26 | $6.72 | 0 |
| 2016-03-02 | $6.26 | $6.72 | 0 |
| 2016-03-01 | $6.26 | $6.72 | 0 |
| 2016-02-29 | $6.26 | $6.72 | 0 |
| 2016-02-26 | $6.26 | $6.72 | 0 |
| 2016-02-25 | $6.26 | $6.72 | 0 |
| 2016-02-24 | $6.26 | $6.72 | 0 |
| 2016-02-23 | $6.26 | $6.72 | 0 |
| 2016-02-22 | $6.26 | $6.72 | 0 |
| 2016-02-19 | $6.26 | $6.72 | 0 |
| 2016-02-18 | $6.26 | $6.72 | 0 |
| 2016-02-17 | $6.26 | $6.72 | 0 |
| 2016-02-16 | $6.26 | $6.72 | 0 |
| 2016-02-12 | $6.26 | $6.72 | 0 |
| 2016-02-11 | $6.26 | $6.72 | 0 |
| 2016-02-10 | $6.26 | $6.72 | 0 |
| 2016-02-09 | $6.26 | $6.72 | 0 |
| 2016-02-08 | $6.26 | $6.72 | 1,400 |
| 2016-02-05 | $5.70 | $6.12 | 0 |
| 2016-02-04 | $5.70 | $6.12 | 0 |
| 2016-02-03 | $5.70 | $6.12 | 0 |
| 2016-02-02 | $5.70 | $6.12 | 0 |
| 2016-02-01 | $5.70 | $6.12 | 0 |
| 2016-01-29 | $5.70 | $6.12 | 0 |
| 2016-01-28 | $5.70 | $6.12 | 1,700 |
| 2016-01-27 | $5.78 | $6.21 | 0 |
| 2016-01-26 | $5.78 | $6.21 | 0 |
| 2016-01-25 | $5.78 | $6.21 | 0 |
| 2016-01-22 | $5.78 | $6.21 | 0 |
| 2016-01-21 | $5.78 | $6.21 | 0 |
| 2016-01-20 | $5.78 | $6.21 | 0 |
| 2016-01-19 | $5.78 | $6.21 | 0 |
| 2016-01-15 | $5.78 | $6.21 | 0 |
| 2016-01-14 | $5.78 | $6.21 | 0 |
| 2016-01-13 | $5.78 | $6.21 | 0 |
| 2016-01-12 | $5.78 | $6.21 | 0 |
| 2016-01-11 | $5.78 | $6.21 | 0 |
| 2016-01-08 | $5.78 | $6.21 | 0 |
| 2016-01-07 | $5.78 | $6.21 | 0 |
| 2016-01-06 | $5.78 | $6.21 | 0 |
| 2016-01-05 | $5.78 | $6.21 | 0 |
| 2016-01-04 | $5.78 | $6.21 | 0 |