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
- 2000-12-08 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 | $14.92 | $23.99 | 70,100 |
| 2016-12-29 | $14.99 | $24.11 | 122,200 |
| 2016-12-28 | $14.59 | $23.46 | 87,400 |
| 2016-12-27 | $14.67 | $23.59 | 155,900 |
| 2016-12-23 | $14.60 | $23.48 | 92,900 |
| 2016-12-22 | $14.42 | $23.19 | 115,300 |
| 2016-12-21 | $14.51 | $23.33 | 87,800 |
| 2016-12-20 | $14.56 | $23.41 | 132,200 |
| 2016-12-19 | $14.80 | $23.80 | 144,600 |
| 2016-12-16 | $14.86 | $23.90 | 162,800 |
| 2016-12-15 | $14.97 | $24.07 | 231,600 |
| 2016-12-14 | $15.16 | $24.38 | 185,800 |
| 2016-12-13 | $15.50 | $24.93 | 527,500 |
| 2016-12-12 | $15.20 | $24.44 | 204,700 |
| 2016-12-09 | $15.42 | $24.80 | 86,100 |
| 2016-12-08 | $15.34 | $24.67 | 351,700 |
| 2016-12-07 | $15.24 | $24.51 | 105,400 |
| 2016-12-06 | $14.67 | $23.59 | 102,300 |
| 2016-12-05 | $14.79 | $23.78 | 189,300 |
| 2016-12-02 | $14.64 | $23.54 | 77,300 |
| 2016-12-01 | $14.78 | $23.77 | 115,300 |
| 2016-11-30 | $14.68 | $23.61 | 81,100 |
| 2016-11-29 | $14.77 | $23.75 | 99,000 |
| 2016-11-28 | $14.76 | $23.74 | 118,600 |
| 2016-11-25 | $14.72 | $23.67 | 101,000 |
| 2016-11-23 | $14.40 | $23.16 | 130,900 |
| 2016-11-22 | $14.60 | $23.48 | 202,200 |
| 2016-11-21 | $14.62 | $23.51 | 105,500 |
| 2016-11-18 | $14.53 | $23.37 | 178,100 |
| 2016-11-17 | $14.81 | $23.82 | 166,500 |
| 2016-11-16 | $14.87 | $23.91 | 177,400 |
| 2016-11-15 | $15.01 | $24.14 | 44,900 |
| 2016-11-14 | $14.83 | $23.85 | 75,900 |
| 2016-11-11 | $15.06 | $24.22 | 80,300 |
| 2016-11-10 | $15.11 | $24.30 | 71,300 |
| 2016-11-09 | $15.44 | $24.83 | 109,100 |
| 2016-11-08 | $15.54 | $24.99 | 66,600 |
| 2016-11-07 | $15.52 | $24.96 | 29,800 |
| 2016-11-04 | $15.61 | $25.10 | 67,900 |
| 2016-11-03 | $15.77 | $25.36 | 26,800 |
| 2016-11-02 | $15.83 | $25.46 | 34,800 |
| 2016-11-01 | $16.08 | $25.18 | 112,700 |
| 2016-10-31 | $16.25 | $25.44 | 66,200 |
| 2016-10-28 | $16.24 | $25.43 | 54,200 |
| 2016-10-27 | $16.59 | $25.98 | 60,500 |
| 2016-10-26 | $16.02 | $25.08 | 42,200 |
| 2016-10-25 | $17.00 | $26.62 | 888,600 |
| 2016-10-24 | $16.77 | $26.26 | 1,151,900 |
| 2016-10-21 | $16.72 | $26.18 | 1,241,700 |
| 2016-10-20 | $16.66 | $26.08 | 60,100 |
| 2016-10-19 | $16.61 | $26.01 | 22,100 |
| 2016-10-18 | $16.39 | $25.66 | 34,200 |
| 2016-10-17 | $16.01 | $25.07 | 50,700 |
| 2016-10-14 | $15.97 | $25.00 | 25,700 |
| 2016-10-13 | $16.36 | $25.62 | 179,000 |
| 2016-10-12 | $16.26 | $25.46 | 74,300 |
| 2016-10-11 | $16.52 | $25.87 | 101,000 |
| 2016-10-10 | $16.61 | $26.01 | 32,900 |
| 2016-10-07 | $16.31 | $25.54 | 26,000 |
| 2016-10-06 | $16.75 | $26.23 | 17,300 |
| 2016-10-05 | $17.00 | $26.62 | 27,200 |
| 2016-10-04 | $17.03 | $26.66 | 44,400 |
| 2016-10-03 | $16.87 | $26.41 | 22,700 |
| 2016-09-30 | $17.11 | $26.79 | 50,900 |
| 2016-09-29 | $16.89 | $26.44 | 21,600 |
| 2016-09-28 | $16.94 | $26.52 | 52,000 |
| 2016-09-27 | $16.42 | $25.71 | 36,500 |
| 2016-09-26 | $16.41 | $25.69 | 51,700 |
| 2016-09-23 | $16.76 | $26.24 | 18,500 |
| 2016-09-22 | $16.93 | $26.51 | 49,700 |
| 2016-09-21 | $16.65 | $26.07 | 32,400 |
| 2016-09-20 | $16.49 | $25.82 | 52,600 |
| 2016-09-19 | $16.47 | $25.79 | 59,700 |
| 2016-09-16 | $16.32 | $25.55 | 95,000 |
| 2016-09-15 | $16.54 | $25.90 | 110,600 |
| 2016-09-14 | $16.82 | $26.34 | 219,500 |
| 2016-09-13 | $17.00 | $26.62 | 55,700 |
| 2016-09-12 | $17.33 | $27.13 | 55,300 |
| 2016-09-09 | $17.41 | $27.26 | 44,900 |
| 2016-09-08 | $17.87 | $27.98 | 28,100 |
| 2016-09-07 | $17.78 | $27.84 | 18,000 |
| 2016-09-06 | $17.77 | $27.82 | 22,800 |
| 2016-09-02 | $17.48 | $27.37 | 29,100 |
| 2016-09-01 | $17.39 | $27.23 | 28,000 |
| 2016-08-31 | $17.35 | $27.17 | 24,700 |
| 2016-08-30 | $17.50 | $27.40 | 31,200 |
| 2016-08-29 | $17.63 | $27.60 | 34,400 |
| 2016-08-26 | $17.54 | $27.46 | 69,500 |
| 2016-08-25 | $17.67 | $27.67 | 19,400 |
| 2016-08-24 | $17.70 | $27.71 | 22,100 |
| 2016-08-23 | $17.68 | $27.68 | 33,900 |
| 2016-08-22 | $17.57 | $27.51 | 28,000 |
| 2016-08-19 | $17.64 | $27.62 | 51,900 |
| 2016-08-18 | $17.56 | $27.49 | 26,300 |
| 2016-08-17 | $17.31 | $27.10 | 54,400 |
| 2016-08-16 | $17.37 | $27.20 | 28,500 |
| 2016-08-15 | $17.58 | $27.53 | 52,000 |
| 2016-08-12 | $17.56 | $27.49 | 31,600 |
| 2016-08-11 | $17.57 | $27.51 | 28,400 |
| 2016-08-10 | $17.35 | $27.17 | 33,800 |
| 2016-08-09 | $17.08 | $26.74 | 136,800 |
| 2016-08-08 | $16.53 | $25.88 | 57,400 |
| 2016-08-05 | $16.45 | $25.76 | 32,700 |
| 2016-08-04 | $16.64 | $26.05 | 22,000 |
| 2016-08-03 | $16.45 | $25.76 | 25,000 |
| 2016-08-02 | $16.61 | $26.01 | 44,300 |
| 2016-08-01 | $16.46 | $25.77 | 39,700 |
| 2016-07-29 | $16.70 | $26.15 | 23,200 |
| 2016-07-28 | $16.98 | $26.59 | 108,500 |
| 2016-07-27 | $17.01 | $26.63 | 71,000 |
| 2016-07-26 | $17.11 | $26.79 | 51,100 |
| 2016-07-25 | $17.10 | $26.77 | 84,200 |
| 2016-07-22 | $17.47 | $27.35 | 62,700 |
| 2016-07-21 | $17.34 | $27.15 | 82,400 |
| 2016-07-20 | $17.33 | $27.13 | 87,400 |
| 2016-07-19 | $17.28 | $27.06 | 75,800 |
| 2016-07-18 | $16.73 | $26.19 | 42,800 |
| 2016-07-15 | $16.83 | $26.35 | 62,900 |
| 2016-07-14 | $16.85 | $26.38 | 42,500 |
| 2016-07-13 | $16.66 | $26.08 | 31,400 |
| 2016-07-12 | $16.78 | $26.27 | 41,800 |
| 2016-07-11 | $16.70 | $26.15 | 22,600 |
| 2016-07-08 | $16.68 | $26.12 | 55,500 |
| 2016-07-07 | $16.49 | $25.82 | 56,900 |
| 2016-07-06 | $16.54 | $25.90 | 207,400 |
| 2016-07-05 | $16.24 | $25.43 | 60,200 |
| 2016-07-01 | $16.97 | $26.57 | 28,600 |
| 2016-06-30 | $16.56 | $25.93 | 79,800 |
| 2016-06-29 | $15.85 | $24.82 | 45,600 |
| 2016-06-28 | $15.28 | $23.92 | 74,500 |
| 2016-06-27 | $14.51 | $22.72 | 71,500 |
| 2016-06-24 | $14.88 | $23.30 | 76,800 |
| 2016-06-23 | $16.37 | $25.63 | 39,200 |
| 2016-06-22 | $15.94 | $24.96 | 61,600 |
| 2016-06-21 | $15.91 | $24.91 | 61,700 |
| 2016-06-20 | $15.86 | $24.83 | 51,100 |
| 2016-06-17 | $15.45 | $24.19 | 94,500 |
| 2016-06-16 | $15.16 | $23.74 | 188,300 |
| 2016-06-15 | $15.44 | $24.17 | 81,300 |
| 2016-06-14 | $15.27 | $23.91 | 46,700 |
| 2016-06-13 | $15.68 | $24.55 | 93,100 |
| 2016-06-10 | $16.01 | $25.07 | 128,200 |
| 2016-06-09 | $16.50 | $25.83 | 95,400 |
| 2016-06-08 | $17.20 | $26.93 | 1,530,700 |
| 2016-06-07 | $17.04 | $26.68 | 32,700 |
| 2016-06-06 | $16.83 | $26.35 | 269,500 |
| 2016-06-03 | $16.70 | $26.15 | 31,900 |
| 2016-06-02 | $16.61 | $26.01 | 46,400 |
| 2016-06-01 | $16.72 | $26.18 | 24,200 |
| 2016-05-31 | $16.61 | $26.01 | 26,400 |
| 2016-05-27 | $16.93 | $26.51 | 42,100 |
| 2016-05-26 | $17.05 | $26.70 | 58,700 |
| 2016-05-25 | $16.81 | $26.32 | 63,900 |
| 2016-05-24 | $16.60 | $25.99 | 29,200 |
| 2016-05-23 | $16.64 | $26.05 | 29,000 |
| 2016-05-20 | $16.80 | $26.30 | 28,800 |
| 2016-05-19 | $16.29 | $25.51 | 44,800 |
| 2016-05-18 | $16.54 | $25.90 | 18,900 |
| 2016-05-17 | $16.49 | $25.82 | 25,000 |
| 2016-05-16 | $16.63 | $26.04 | 19,000 |
| 2016-05-13 | $16.48 | $25.80 | 21,000 |
| 2016-05-12 | $16.56 | $25.93 | 28,100 |
| 2016-05-11 | $16.41 | $25.69 | 20,500 |
| 2016-05-10 | $16.87 | $25.67 | 34,000 |
| 2016-05-09 | $16.66 | $25.35 | 27,300 |
| 2016-05-06 | $16.28 | $24.78 | 18,800 |
| 2016-05-05 | $16.40 | $24.96 | 24,500 |
| 2016-05-04 | $16.49 | $25.09 | 59,000 |
| 2016-05-03 | $16.95 | $25.79 | 34,700 |
| 2016-05-02 | $17.20 | $26.18 | 13,500 |
| 2016-04-29 | $17.16 | $26.11 | 1,211,200 |
| 2016-04-28 | $17.22 | $26.21 | 686,800 |
| 2016-04-27 | $16.86 | $25.66 | 153,000 |
| 2016-04-26 | $16.57 | $25.22 | 17,500 |
| 2016-04-25 | $16.51 | $25.13 | 25,000 |
| 2016-04-22 | $16.32 | $24.84 | 43,800 |
| 2016-04-21 | $16.75 | $25.49 | 62,500 |
| 2016-04-20 | $17.25 | $26.25 | 20,300 |
| 2016-04-19 | $17.35 | $26.40 | 37,500 |
| 2016-04-18 | $16.82 | $25.60 | 47,800 |
| 2016-04-15 | $16.43 | $25.00 | 47,000 |
| 2016-04-14 | $16.46 | $25.05 | 67,700 |
| 2016-04-13 | $16.75 | $25.49 | 28,300 |
| 2016-04-12 | $16.70 | $25.41 | 27,900 |
| 2016-04-11 | $16.38 | $24.93 | 33,400 |
| 2016-04-08 | $15.78 | $24.01 | 25,600 |
| 2016-04-07 | $15.70 | $23.89 | 21,100 |
| 2016-04-06 | $15.76 | $23.98 | 18,500 |
| 2016-04-05 | $15.52 | $23.62 | 531,000 |
| 2016-04-04 | $15.69 | $23.88 | 159,900 |
| 2016-04-01 | $15.89 | $24.18 | 25,000 |
| 2016-03-31 | $16.26 | $24.74 | 32,300 |
| 2016-03-30 | $16.74 | $25.48 | 37,700 |
| 2016-03-29 | $16.25 | $24.73 | 40,800 |
| 2016-03-28 | $16.14 | $24.56 | 43,000 |
| 2016-03-24 | $15.92 | $24.23 | 69,000 |
| 2016-03-23 | $16.05 | $24.43 | 40,400 |
| 2016-03-22 | $16.34 | $24.87 | 23,300 |
| 2016-03-21 | $16.20 | $24.65 | 37,700 |
| 2016-03-18 | $16.30 | $24.81 | 39,000 |
| 2016-03-17 | $16.14 | $24.56 | 315,400 |
| 2016-03-16 | $16.19 | $24.64 | 24,800 |
| 2016-03-15 | $15.99 | $24.33 | 12,000 |
| 2016-03-14 | $16.13 | $24.55 | 43,500 |
| 2016-03-11 | $16.39 | $24.94 | 24,300 |
| 2016-03-10 | $15.64 | $23.80 | 95,100 |
| 2016-03-09 | $15.92 | $24.23 | 36,900 |
| 2016-03-08 | $15.83 | $24.09 | 38,100 |
| 2016-03-07 | $15.96 | $24.29 | 28,500 |
| 2016-03-04 | $16.13 | $24.55 | 36,900 |
| 2016-03-03 | $15.65 | $23.82 | 46,800 |
| 2016-03-02 | $14.97 | $22.79 | 84,300 |
| 2016-03-01 | $15.16 | $23.07 | 58,800 |
| 2016-02-29 | $14.84 | $22.59 | 81,900 |
| 2016-02-26 | $14.73 | $22.42 | 46,500 |
| 2016-02-25 | $14.97 | $22.78 | 71,400 |
| 2016-02-24 | $14.64 | $22.28 | 48,900 |
| 2016-02-23 | $14.75 | $22.45 | 28,800 |
| 2016-02-22 | $14.74 | $22.43 | 45,000 |
| 2016-02-19 | $14.52 | $22.10 | 54,300 |
| 2016-02-18 | $14.67 | $22.32 | 54,000 |
| 2016-02-17 | $14.50 | $22.07 | 78,000 |
| 2016-02-16 | $13.85 | $21.08 | 798,300 |
| 2016-02-12 | $13.85 | $21.08 | 1,731,600 |
| 2016-02-11 | $13.85 | $21.08 | 175,500 |
| 2016-02-10 | $14.43 | $21.96 | 70,800 |
| 2016-02-09 | $15.40 | $23.44 | 101,400 |
| 2016-02-08 | $15.45 | $23.51 | 51,000 |
| 2016-02-05 | $15.86 | $24.13 | 29,700 |
| 2016-02-04 | $15.81 | $24.05 | 27,900 |
| 2016-02-03 | $15.57 | $23.70 | 45,600 |
| 2016-02-02 | $15.39 | $23.43 | 60,300 |
| 2016-02-01 | $16.04 | $24.40 | 180,300 |
| 2016-01-29 | $16.27 | $24.76 | 72,000 |
| 2016-01-28 | $16.38 | $24.92 | 54,300 |
| 2016-01-27 | $16.65 | $25.34 | 76,800 |
| 2016-01-26 | $16.58 | $25.23 | 56,400 |
| 2016-01-25 | $16.41 | $24.97 | 391,500 |
| 2016-01-22 | $16.21 | $24.67 | 554,700 |
| 2016-01-21 | $15.60 | $23.74 | 199,200 |
| 2016-01-20 | $15.27 | $23.23 | 247,200 |
| 2016-01-19 | $15.58 | $23.71 | 184,800 |
| 2016-01-15 | $15.12 | $23.01 | 479,700 |
| 2016-01-14 | $15.92 | $24.23 | 109,200 |
| 2016-01-13 | $16.06 | $24.44 | 705,600 |
| 2016-01-12 | $15.98 | $24.32 | 98,400 |
| 2016-01-11 | $16.04 | $24.40 | 219,600 |
| 2016-01-08 | $16.61 | $25.28 | 248,100 |
| 2016-01-07 | $16.00 | $24.35 | 270,600 |
| 2016-01-06 | $15.83 | $24.10 | 116,400 |
| 2016-01-05 | $16.16 | $24.59 | 67,500 |
| 2016-01-04 | $16.38 | $24.93 | 152,400 |