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
- 1981-12-11 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 | $13.53 | $15.08 | 7,945 |
| 2016-12-29 | $13.97 | $15.57 | 3,655 |
| 2016-12-28 | $14.08 | $15.69 | 5,700 |
| 2016-12-27 | $13.97 | $15.57 | 12,927 |
| 2016-12-23 | $13.86 | $15.44 | 3,873 |
| 2016-12-22 | $12.76 | $14.22 | 12,064 |
| 2016-12-21 | $13.86 | $15.44 | 1,564 |
| 2016-12-20 | $13.75 | $15.32 | 7,073 |
| 2016-12-19 | $14.08 | $15.69 | 3,082 |
| 2016-12-16 | $14.63 | $16.30 | 5,373 |
| 2016-12-15 | $13.97 | $15.57 | 2,164 |
| 2016-12-14 | $13.75 | $15.32 | 4,073 |
| 2016-12-13 | $13.86 | $15.44 | 4,318 |
| 2016-12-12 | $14.08 | $15.69 | 6,809 |
| 2016-12-09 | $14.52 | $16.18 | 627 |
| 2016-12-08 | $13.86 | $15.44 | 2,673 |
| 2016-12-07 | $13.31 | $14.83 | 7,127 |
| 2016-12-06 | $14.52 | $16.18 | 982 |
| 2016-12-05 | $14.41 | $16.06 | 2,545 |
| 2016-12-02 | $14.41 | $16.06 | 2,491 |
| 2016-12-01 | $15.07 | $16.79 | 3,000 |
| 2016-11-30 | $15.29 | $17.04 | 1,645 |
| 2016-11-29 | $15.40 | $17.16 | 2,264 |
| 2016-11-28 | $15.51 | $17.28 | 3,373 |
| 2016-11-25 | $16.28 | $18.14 | 2,409 |
| 2016-11-23 | $15.95 | $17.77 | 8,964 |
| 2016-11-22 | $14.96 | $16.67 | 1,600 |
| 2016-11-21 | $14.85 | $16.55 | 3,509 |
| 2016-11-18 | $15.29 | $17.04 | 1,845 |
| 2016-11-17 | $14.85 | $16.55 | 2,636 |
| 2016-11-16 | $15.18 | $16.92 | 4,400 |
| 2016-11-15 | $14.85 | $16.55 | 3,527 |
| 2016-11-14 | $14.96 | $16.67 | 2,118 |
| 2016-11-11 | $15.07 | $16.79 | 3,600 |
| 2016-11-10 | $15.40 | $17.16 | 10,136 |
| 2016-11-09 | $14.96 | $16.67 | 7,345 |
| 2016-11-08 | $13.31 | $14.83 | 8,364 |
| 2016-11-07 | $13.31 | $14.83 | 10,518 |
| 2016-11-04 | $12.87 | $14.34 | 6,773 |
| 2016-11-03 | $13.20 | $14.71 | 4,145 |
| 2016-11-02 | $13.53 | $15.08 | 6,782 |
| 2016-11-01 | $12.65 | $14.10 | 7,373 |
| 2016-10-31 | $13.86 | $15.44 | 4,427 |
| 2016-10-28 | $14.19 | $15.81 | 6,273 |
| 2016-10-27 | $13.97 | $15.57 | 13,155 |
| 2016-10-26 | $14.52 | $16.18 | 5,927 |
| 2016-10-25 | $15.07 | $16.79 | 5,709 |
| 2016-10-24 | $15.62 | $17.41 | 4,891 |
| 2016-10-21 | $16.61 | $18.51 | 518 |
| 2016-10-20 | $16.50 | $18.39 | 555 |
| 2016-10-19 | $16.61 | $18.51 | 773 |
| 2016-10-18 | $16.72 | $18.63 | 5,055 |
| 2016-10-17 | $17.16 | $19.12 | 2,564 |
| 2016-10-14 | $17.93 | $19.98 | 1,618 |
| 2016-10-13 | $17.49 | $19.49 | 8,673 |
| 2016-10-12 | $17.93 | $19.98 | 6,073 |
| 2016-10-11 | $18.59 | $20.72 | 4,618 |
| 2016-10-10 | $19.14 | $21.33 | 2,545 |
| 2016-10-07 | $19.25 | $21.45 | 3,218 |
| 2016-10-06 | $19.36 | $21.57 | 9,891 |
| 2016-10-05 | $20.35 | $22.68 | 7,800 |
| 2016-10-04 | $19.80 | $22.06 | 9,827 |
| 2016-10-03 | $19.47 | $21.70 | 9,327 |
| 2016-09-30 | $21.12 | $23.53 | 6,073 |
| 2016-09-29 | $21.23 | $23.66 | 11,964 |
| 2016-09-28 | $21.34 | $23.78 | 14,100 |
| 2016-09-27 | $20.90 | $23.29 | 16,045 |
| 2016-09-26 | $20.46 | $22.80 | 21,045 |
| 2016-09-23 | $18.26 | $20.35 | 6,964 |
| 2016-09-22 | $18.48 | $20.59 | 8,591 |
| 2016-09-21 | $18.15 | $20.22 | 10,864 |
| 2016-09-20 | $17.60 | $19.61 | 9,036 |
| 2016-09-19 | $16.61 | $18.51 | 2,627 |
| 2016-09-16 | $17.38 | $19.37 | 9,527 |
| 2016-09-15 | $15.51 | $17.28 | 2,373 |
| 2016-09-14 | $15.62 | $17.41 | 7,727 |
| 2016-09-13 | $15.51 | $17.28 | 5,227 |
| 2016-09-12 | $15.62 | $17.41 | 3,100 |
| 2016-09-09 | $14.96 | $16.67 | 5,764 |
| 2016-09-08 | $15.40 | $17.16 | 11,000 |
| 2016-09-07 | $14.96 | $16.67 | 4,945 |
| 2016-09-06 | $14.63 | $16.30 | 4,582 |
| 2016-09-02 | $14.63 | $16.30 | 2,500 |
| 2016-09-01 | $14.63 | $16.30 | 2,764 |
| 2016-08-31 | $14.63 | $16.30 | 2,136 |
| 2016-08-30 | $14.74 | $16.43 | 2,382 |
| 2016-08-29 | $14.74 | $16.43 | 8,073 |
| 2016-08-26 | $14.85 | $16.55 | 2,391 |
| 2016-08-25 | $14.63 | $16.30 | 264 |
| 2016-08-24 | $15.40 | $17.16 | 673 |
| 2016-08-23 | $15.62 | $17.41 | 1,136 |
| 2016-08-22 | $15.40 | $17.16 | 2,018 |
| 2016-08-19 | $15.40 | $17.16 | 1,336 |
| 2016-08-18 | $15.40 | $17.16 | 3,555 |
| 2016-08-17 | $14.85 | $16.55 | 6,518 |
| 2016-08-16 | $14.74 | $16.43 | 464 |
| 2016-08-15 | $14.85 | $16.55 | 2,118 |
| 2016-08-12 | $14.85 | $16.55 | 1,955 |
| 2016-08-11 | $14.30 | $15.93 | 2,627 |
| 2016-08-10 | $14.74 | $16.43 | 1,909 |
| 2016-08-09 | $14.85 | $16.55 | 3,091 |
| 2016-08-08 | $15.40 | $17.16 | 3,609 |
| 2016-08-05 | $14.52 | $16.18 | 6,918 |
| 2016-08-04 | $14.63 | $16.30 | 20,318 |
| 2016-08-03 | $14.63 | $16.30 | 3,582 |
| 2016-08-02 | $14.74 | $16.43 | 627 |
| 2016-08-01 | $14.85 | $16.55 | 1,709 |
| 2016-07-29 | $15.07 | $16.79 | 11,473 |
| 2016-07-28 | $14.96 | $16.67 | 3,518 |
| 2016-07-27 | $14.74 | $16.43 | 1,900 |
| 2016-07-26 | $15.07 | $16.79 | 582 |
| 2016-07-25 | $15.07 | $16.79 | 255 |
| 2016-07-22 | $14.96 | $16.67 | 2,200 |
| 2016-07-21 | $15.29 | $17.04 | 636 |
| 2016-07-20 | $15.40 | $17.16 | 755 |
| 2016-07-19 | $15.18 | $16.92 | 1,455 |
| 2016-07-18 | $15.18 | $16.92 | 7,509 |
| 2016-07-15 | $15.18 | $16.92 | 10,827 |
| 2016-07-14 | $15.84 | $17.65 | 3,609 |
| 2016-07-13 | $15.95 | $17.77 | 43,518 |
| 2016-07-12 | $15.73 | $17.53 | 3,336 |
| 2016-07-11 | $15.73 | $17.53 | 3,855 |
| 2016-07-08 | $15.40 | $17.16 | 2,291 |
| 2016-07-07 | $15.40 | $17.16 | 282 |
| 2016-07-06 | $15.40 | $17.16 | 2,400 |
| 2016-07-05 | $15.62 | $17.41 | 500 |
| 2016-07-01 | $15.40 | $17.16 | 2,773 |
| 2016-06-30 | $15.40 | $17.16 | 3,427 |
| 2016-06-29 | $15.73 | $17.53 | 7,164 |
| 2016-06-28 | $15.29 | $17.04 | 9,509 |
| 2016-06-27 | $15.29 | $17.04 | 1,591 |
| 2016-06-24 | $15.29 | $17.04 | 1,255 |
| 2016-06-23 | $15.18 | $16.92 | 1,245 |
| 2016-06-22 | $15.40 | $17.16 | 827 |
| 2016-06-21 | $15.29 | $17.04 | 2,573 |
| 2016-06-20 | $15.51 | $17.28 | 1,700 |
| 2016-06-17 | $15.84 | $17.65 | 1,382 |
| 2016-06-16 | $15.95 | $17.77 | 19,718 |
| 2016-06-15 | $15.40 | $17.16 | 1,509 |
| 2016-06-14 | $15.18 | $16.92 | 2,918 |
| 2016-06-13 | $15.84 | $17.65 | 545 |
| 2016-06-10 | $15.73 | $17.53 | 2,391 |
| 2016-06-09 | $15.95 | $17.77 | 1,609 |
| 2016-06-08 | $16.50 | $18.39 | 3,000 |
| 2016-06-07 | $16.06 | $17.90 | 1,309 |
| 2016-06-06 | $16.28 | $18.14 | 2,336 |
| 2016-06-03 | $16.06 | $17.90 | 427 |
| 2016-06-02 | $15.95 | $17.77 | 3,545 |
| 2016-06-01 | $16.28 | $18.14 | 591 |
| 2016-05-31 | $16.17 | $18.02 | 1,691 |
| 2016-05-27 | $15.95 | $17.77 | 10,945 |
| 2016-05-26 | $17.49 | $19.49 | 6,082 |
| 2016-05-25 | $17.60 | $19.61 | 1,291 |
| 2016-05-24 | $17.38 | $19.37 | 327 |
| 2016-05-23 | $17.82 | $19.86 | 318 |
| 2016-05-20 | $17.60 | $19.61 | 700 |
| 2016-05-19 | $17.60 | $19.61 | 127 |
| 2016-05-18 | $17.49 | $19.49 | 1,373 |
| 2016-05-17 | $17.27 | $19.24 | 1,009 |
| 2016-05-16 | $17.16 | $19.12 | 3,245 |
| 2016-05-13 | $16.94 | $18.88 | 1,927 |
| 2016-05-12 | $16.50 | $18.39 | 30,555 |
| 2016-05-11 | $17.16 | $19.12 | 736 |
| 2016-05-10 | $17.05 | $19.00 | 3,191 |
| 2016-05-09 | $17.71 | $19.73 | 1,955 |
| 2016-05-06 | $17.71 | $19.73 | 1,045 |
| 2016-05-05 | $17.82 | $19.86 | 2,127 |
| 2016-05-04 | $17.05 | $19.00 | 2,145 |
| 2016-05-03 | $17.27 | $19.24 | 555 |
| 2016-05-02 | $17.60 | $19.61 | 1,073 |
| 2016-04-29 | $17.49 | $19.49 | 464 |
| 2016-04-28 | $17.38 | $19.37 | 4,082 |
| 2016-04-27 | $16.50 | $18.39 | 2,036 |
| 2016-04-26 | $16.83 | $18.75 | 3,082 |
| 2016-04-25 | $17.49 | $19.49 | 5,918 |
| 2016-04-22 | $16.50 | $18.39 | 918 |
| 2016-04-21 | $17.05 | $19.00 | 2,182 |
| 2016-04-20 | $16.83 | $18.75 | 1,027 |
| 2016-04-19 | $16.83 | $18.75 | 16,536 |
| 2016-04-18 | $14.96 | $16.67 | 2,445 |
| 2016-04-15 | $16.06 | $17.90 | 3,082 |
| 2016-04-14 | $17.71 | $19.73 | 1,018 |
| 2016-04-13 | $17.05 | $19.00 | 0 |
| 2016-04-12 | $17.05 | $19.00 | 1,055 |
| 2016-04-11 | $17.49 | $19.49 | 964 |
| 2016-04-08 | $16.83 | $18.75 | 527 |
| 2016-04-07 | $16.94 | $18.88 | 1,273 |
| 2016-04-06 | $16.83 | $18.75 | 345 |
| 2016-04-05 | $16.72 | $18.63 | 1,109 |
| 2016-04-04 | $17.38 | $19.37 | 1,455 |
| 2016-04-01 | $17.49 | $19.49 | 3,382 |
| 2016-03-31 | $16.50 | $18.39 | 5,091 |
| 2016-03-30 | $16.83 | $18.75 | 1,055 |
| 2016-03-29 | $16.50 | $18.39 | 1,218 |
| 2016-03-28 | $16.50 | $18.39 | 409 |
| 2016-03-24 | $16.72 | $18.63 | 2,973 |
| 2016-03-23 | $16.50 | $18.39 | 2,818 |
| 2016-03-22 | $16.61 | $18.51 | 736 |
| 2016-03-21 | $16.61 | $18.51 | 4,182 |
| 2016-03-18 | $17.60 | $19.61 | 17,582 |
| 2016-03-17 | $17.05 | $19.00 | 15,664 |
| 2016-03-16 | $16.83 | $18.75 | 2,791 |
| 2016-03-15 | $17.60 | $19.61 | 4,055 |
| 2016-03-14 | $17.16 | $19.12 | 2,582 |
| 2016-03-11 | $17.05 | $19.00 | 4,691 |
| 2016-03-10 | $16.94 | $18.88 | 336 |
| 2016-03-09 | $16.94 | $18.88 | 673 |
| 2016-03-08 | $16.94 | $18.88 | 518 |
| 2016-03-07 | $17.05 | $19.00 | 1,391 |
| 2016-03-04 | $17.27 | $19.24 | 936 |
| 2016-03-03 | $17.71 | $19.73 | 1,655 |
| 2016-03-02 | $18.15 | $20.22 | 2,355 |
| 2016-03-01 | $17.27 | $19.24 | 5,573 |
| 2016-02-29 | $16.94 | $18.88 | 2,109 |
| 2016-02-26 | $17.71 | $19.73 | 3,827 |
| 2016-02-25 | $16.72 | $18.63 | 1,764 |
| 2016-02-24 | $16.83 | $18.75 | 518 |
| 2016-02-23 | $17.16 | $19.12 | 918 |
| 2016-02-22 | $17.93 | $19.98 | 1,282 |
| 2016-02-19 | $18.15 | $20.22 | 1,927 |
| 2016-02-18 | $18.15 | $20.22 | 2,382 |
| 2016-02-17 | $18.15 | $20.22 | 7,127 |
| 2016-02-16 | $15.18 | $16.92 | 8,982 |
| 2016-02-12 | $14.52 | $16.18 | 945 |
| 2016-02-11 | $15.07 | $16.79 | 2,173 |
| 2016-02-10 | $15.62 | $17.41 | 2,818 |
| 2016-02-09 | $14.08 | $15.69 | 11,518 |
| 2016-02-08 | $15.95 | $17.77 | 5,127 |
| 2016-02-05 | $16.61 | $18.51 | 5,673 |
| 2016-02-04 | $18.26 | $20.35 | 2,282 |
| 2016-02-03 | $17.71 | $19.73 | 2,291 |
| 2016-02-02 | $18.26 | $20.35 | 5,055 |
| 2016-02-01 | $18.04 | $20.10 | 2,973 |
| 2016-01-29 | $17.71 | $19.73 | 2,573 |
| 2016-01-28 | $18.48 | $20.59 | 5,791 |
| 2016-01-27 | $18.26 | $20.35 | 4,709 |
| 2016-01-26 | $18.26 | $20.35 | 3,909 |
| 2016-01-25 | $18.59 | $20.72 | 1,409 |
| 2016-01-22 | $19.03 | $21.21 | 3,464 |
| 2016-01-21 | $18.92 | $21.08 | 1,836 |
| 2016-01-20 | $18.04 | $20.10 | 6,964 |
| 2016-01-19 | $17.82 | $19.86 | 1,945 |
| 2016-01-15 | $18.15 | $20.22 | 11,482 |
| 2016-01-14 | $19.25 | $21.45 | 2,891 |
| 2016-01-13 | $19.03 | $21.21 | 7,364 |
| 2016-01-12 | $21.56 | $24.02 | 4,427 |
| 2016-01-11 | $20.46 | $22.80 | 11,573 |
| 2016-01-08 | $22.44 | $25.01 | 3,191 |
| 2016-01-07 | $22.00 | $24.52 | 14,164 |
| 2016-01-06 | $22.99 | $25.62 | 3,155 |
| 2016-01-05 | $23.98 | $26.72 | 19,564 |
| 2016-01-04 | $21.78 | $24.27 | 7,373 |