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
- 2001-04-06 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 | $20.22 | $33.67 | 1,446,296 |
| 2016-12-29 | $20.23 | $33.69 | 1,536,429 |
| 2016-12-28 | $20.19 | $33.63 | 1,369,396 |
| 2016-12-27 | $20.23 | $33.69 | 703,871 |
| 2016-12-23 | $20.19 | $33.63 | 1,061,902 |
| 2016-12-22 | $20.34 | $33.87 | 3,621,158 |
| 2016-12-21 | $20.20 | $33.64 | 3,238,744 |
| 2016-12-20 | $20.33 | $33.85 | 4,235,417 |
| 2016-12-19 | $20.29 | $33.79 | 2,953,653 |
| 2016-12-16 | $20.12 | $33.50 | 1,257,486 |
| 2016-12-15 | $20.12 | $33.51 | 2,033,776 |
| 2016-12-14 | $20.11 | $33.48 | 3,762,558 |
| 2016-12-13 | $20.42 | $34.01 | 2,628,237 |
| 2016-12-12 | $20.40 | $33.98 | 5,132,058 |
| 2016-12-09 | $20.13 | $33.53 | 1,135,780 |
| 2016-12-08 | $20.08 | $33.43 | 1,627,604 |
| 2016-12-07 | $20.25 | $33.72 | 2,193,410 |
| 2016-12-06 | $20.19 | $33.63 | 1,391,383 |
| 2016-12-05 | $20.22 | $33.67 | 1,490,581 |
| 2016-12-02 | $19.78 | $32.94 | 1,493,290 |
| 2016-12-01 | $19.76 | $32.91 | 1,951,562 |
| 2016-11-30 | $19.61 | $32.65 | 3,263,023 |
| 2016-11-29 | $19.56 | $32.57 | 926,442 |
| 2016-11-28 | $19.58 | $32.60 | 1,097,226 |
| 2016-11-25 | $19.87 | $33.08 | 706,997 |
| 2016-11-23 | $19.76 | $32.91 | 1,771,192 |
| 2016-11-22 | $19.91 | $33.16 | 1,984,281 |
| 2016-11-21 | $19.85 | $33.05 | 1,771,192 |
| 2016-11-18 | $19.86 | $33.07 | 1,849,654 |
| 2016-11-17 | $20.06 | $33.40 | 1,223,412 |
| 2016-11-16 | $20.04 | $33.37 | 1,447,234 |
| 2016-11-15 | $20.36 | $33.91 | 2,640,011 |
| 2016-11-14 | $20.31 | $33.82 | 1,981,363 |
| 2016-11-11 | $20.52 | $34.17 | 2,169,027 |
| 2016-11-10 | $20.50 | $34.14 | 3,578,853 |
| 2016-11-09 | $20.41 | $33.99 | 3,300,118 |
| 2016-11-08 | $20.06 | $33.40 | 1,934,681 |
| 2016-11-07 | $20.05 | $33.39 | 1,315,004 |
| 2016-11-04 | $19.58 | $32.60 | 1,689,082 |
| 2016-11-03 | $19.61 | $32.65 | 1,554,247 |
| 2016-11-02 | $19.63 | $32.68 | 1,486,621 |
| 2016-11-01 | $19.69 | $32.79 | 2,085,667 |
| 2016-10-31 | $19.82 | $33.00 | 2,208,206 |
| 2016-10-28 | $19.79 | $32.95 | 3,315,957 |
| 2016-10-27 | $19.70 | $32.81 | 5,875,734 |
| 2016-10-26 | $21.19 | $35.29 | 1,613,224 |
| 2016-10-25 | $21.23 | $35.35 | 1,786,926 |
| 2016-10-24 | $21.39 | $35.62 | 1,328,342 |
| 2016-10-21 | $21.45 | $35.72 | 1,789,114 |
| 2016-10-20 | $21.47 | $35.75 | 1,461,822 |
| 2016-10-19 | $21.55 | $35.88 | 3,054,310 |
| 2016-10-18 | $21.55 | $35.88 | 1,664,282 |
| 2016-10-17 | $21.43 | $35.69 | 1,061,798 |
| 2016-10-14 | $21.44 | $35.70 | 1,157,245 |
| 2016-10-13 | $21.35 | $35.56 | 1,595,615 |
| 2016-10-12 | $21.49 | $35.78 | 1,038,353 |
| 2016-10-11 | $21.47 | $35.75 | 2,380,449 |
| 2016-10-10 | $21.86 | $36.41 | 1,120,358 |
| 2016-10-07 | $21.80 | $36.31 | 1,859,032 |
| 2016-10-06 | $21.96 | $36.57 | 1,317,088 |
| 2016-10-05 | $21.84 | $36.37 | 1,318,130 |
| 2016-10-04 | $21.66 | $36.07 | 2,007,726 |
| 2016-10-03 | $21.61 | $35.99 | 1,554,143 |
| 2016-09-30 | $21.60 | $35.97 | 2,577,283 |
| 2016-09-29 | $21.48 | $35.77 | 2,631,571 |
| 2016-09-28 | $21.79 | $36.28 | 1,702,941 |
| 2016-09-27 | $21.58 | $35.94 | 1,284,473 |
| 2016-09-26 | $21.59 | $35.96 | 1,252,901 |
| 2016-09-23 | $21.74 | $36.20 | 2,018,146 |
| 2016-09-22 | $21.89 | $36.45 | 1,170,479 |
| 2016-09-21 | $21.60 | $35.97 | 1,511,213 |
| 2016-09-20 | $21.24 | $35.37 | 1,361,790 |
| 2016-09-19 | $21.09 | $35.13 | 1,535,804 |
| 2016-09-16 | $21.07 | $35.08 | 2,369,925 |
| 2016-09-15 | $21.35 | $35.56 | 2,075,247 |
| 2016-09-14 | $21.18 | $35.27 | 4,554,374 |
| 2016-09-13 | $21.34 | $35.54 | 2,957,925 |
| 2016-09-12 | $21.49 | $35.78 | 2,022,418 |
| 2016-09-09 | $21.28 | $35.43 | 1,914,883 |
| 2016-09-08 | $21.74 | $36.20 | 1,913,841 |
| 2016-09-07 | $21.69 | $36.12 | 1,158,287 |
| 2016-09-06 | $21.63 | $36.02 | 3,276,152 |
| 2016-09-02 | $21.31 | $35.50 | 2,003,766 |
| 2016-09-01 | $21.18 | $35.27 | 2,930,417 |
| 2016-08-31 | $20.80 | $34.63 | 980,314 |
| 2016-08-30 | $20.88 | $34.78 | 1,028,662 |
| 2016-08-29 | $21.03 | $35.02 | 970,102 |
| 2016-08-26 | $20.96 | $34.90 | 1,516,527 |
| 2016-08-25 | $21.06 | $35.06 | 670,631 |
| 2016-08-24 | $21.10 | $35.14 | 610,299 |
| 2016-08-23 | $21.18 | $35.27 | 881,636 |
| 2016-08-22 | $21.07 | $35.08 | 1,135,259 |
| 2016-08-19 | $21.17 | $35.26 | 1,292,705 |
| 2016-08-18 | $21.46 | $35.74 | 1,169,332 |
| 2016-08-17 | $21.17 | $35.26 | 1,472,659 |
| 2016-08-16 | $21.16 | $35.24 | 1,205,281 |
| 2016-08-15 | $21.24 | $35.37 | 1,306,564 |
| 2016-08-12 | $21.18 | $35.27 | 1,112,752 |
| 2016-08-11 | $21.13 | $35.19 | 1,119,212 |
| 2016-08-10 | $20.98 | $34.94 | 1,787,134 |
| 2016-08-09 | $20.69 | $34.46 | 899,142 |
| 2016-08-08 | $20.53 | $34.18 | 1,112,335 |
| 2016-08-05 | $20.44 | $34.04 | 1,078,053 |
| 2016-08-04 | $20.37 | $33.93 | 935,924 |
| 2016-08-03 | $20.15 | $33.56 | 1,302,813 |
| 2016-08-02 | $20.23 | $33.69 | 1,607,702 |
| 2016-08-01 | $20.22 | $33.67 | 1,230,394 |
| 2016-07-29 | $20.39 | $33.96 | 1,768,482 |
| 2016-07-28 | $20.22 | $33.67 | 1,931,347 |
| 2016-07-27 | $20.10 | $33.47 | 1,669,076 |
| 2016-07-26 | $20.12 | $33.51 | 1,450,047 |
| 2016-07-25 | $20.00 | $33.31 | 1,167,144 |
| 2016-07-22 | $20.07 | $33.42 | 2,396,183 |
| 2016-07-21 | $19.87 | $33.08 | 3,120,477 |
| 2016-07-20 | $19.42 | $32.35 | 1,920,510 |
| 2016-07-19 | $19.30 | $32.14 | 2,159,753 |
| 2016-07-18 | $19.13 | $31.85 | 1,632,814 |
| 2016-07-15 | $19.19 | $31.96 | 1,654,800 |
| 2016-07-14 | $19.15 | $31.88 | 3,151,633 |
| 2016-07-13 | $18.84 | $31.37 | 1,408,992 |
| 2016-07-12 | $18.74 | $31.21 | 2,340,749 |
| 2016-07-11 | $18.58 | $30.94 | 1,819,436 |
| 2016-07-08 | $18.14 | $30.21 | 1,592,176 |
| 2016-07-07 | $18.59 | $29.74 | 1,813,184 |
| 2016-07-06 | $18.56 | $29.69 | 2,233,840 |
| 2016-07-05 | $18.53 | $29.65 | 1,641,567 |
| 2016-07-01 | $19.11 | $30.57 | 1,786,613 |
| 2016-06-30 | $19.03 | $30.44 | 2,547,065 |
| 2016-06-29 | $18.66 | $29.85 | 2,440,051 |
| 2016-06-28 | $18.55 | $29.68 | 2,814,755 |
| 2016-06-27 | $18.51 | $29.62 | 3,000,022 |
| 2016-06-24 | $19.08 | $30.52 | 4,389,946 |
| 2016-06-23 | $20.75 | $33.19 | 1,405,762 |
| 2016-06-22 | $20.40 | $32.64 | 1,384,297 |
| 2016-06-21 | $20.43 | $32.69 | 1,720,446 |
| 2016-06-20 | $20.11 | $32.16 | 1,111,293 |
| 2016-06-17 | $19.72 | $31.55 | 2,691,069 |
| 2016-06-16 | $19.49 | $31.18 | 2,115,052 |
| 2016-06-15 | $19.51 | $31.21 | 2,143,081 |
| 2016-06-14 | $19.37 | $30.98 | 2,385,451 |
| 2016-06-13 | $19.45 | $31.12 | 2,671,167 |
| 2016-06-10 | $19.85 | $31.75 | 1,731,804 |
| 2016-06-09 | $20.29 | $32.46 | 1,881,435 |
| 2016-06-08 | $20.60 | $32.96 | 1,347,410 |
| 2016-06-07 | $20.60 | $32.96 | 1,847,674 |
| 2016-06-06 | $20.36 | $32.58 | 1,741,599 |
| 2016-06-03 | $20.11 | $32.16 | 1,211,429 |
| 2016-06-02 | $20.00 | $32.00 | 1,554,351 |
| 2016-06-01 | $20.04 | $32.06 | 1,177,981 |
| 2016-05-31 | $19.94 | $31.90 | 2,597,914 |
| 2016-05-27 | $20.14 | $32.23 | 1,188,818 |
| 2016-05-26 | $20.08 | $32.12 | 1,284,682 |
| 2016-05-25 | $19.86 | $31.77 | 1,537,367 |
| 2016-05-24 | $19.71 | $31.54 | 1,681,371 |
| 2016-05-23 | $19.67 | $31.47 | 1,878,205 |
| 2016-05-20 | $19.52 | $31.23 | 1,191,631 |
| 2016-05-19 | $19.41 | $31.06 | 1,658,030 |
| 2016-05-18 | $19.54 | $31.26 | 2,395,037 |
| 2016-05-17 | $19.50 | $31.20 | 1,775,881 |
| 2016-05-16 | $19.52 | $31.23 | 2,086,084 |
| 2016-05-13 | $19.39 | $31.01 | 2,025,023 |
| 2016-05-12 | $19.88 | $31.80 | 1,684,706 |
| 2016-05-11 | $19.87 | $31.78 | 1,371,689 |
| 2016-05-10 | $19.86 | $31.77 | 1,743,891 |
| 2016-05-09 | $19.58 | $31.32 | 2,970,013 |
| 2016-05-06 | $19.77 | $31.63 | 2,715,348 |
| 2016-05-05 | $19.71 | $31.54 | 1,274,991 |
| 2016-05-04 | $19.86 | $31.77 | 1,944,268 |
| 2016-05-03 | $20.17 | $32.27 | 2,502,467 |
| 2016-05-02 | $20.37 | $32.59 | 2,158,190 |
| 2016-04-29 | $20.26 | $32.41 | 3,075,880 |
| 2016-04-28 | $20.08 | $32.12 | 1,425,560 |
| 2016-04-27 | $20.23 | $32.36 | 1,278,430 |
| 2016-04-26 | $20.07 | $32.10 | 1,894,981 |
| 2016-04-25 | $19.76 | $31.61 | 1,656,363 |
| 2016-04-22 | $19.94 | $31.90 | 1,349,390 |
| 2016-04-21 | $19.86 | $31.77 | 2,815,484 |
| 2016-04-20 | $20.04 | $32.06 | 3,303,453 |
| 2016-04-19 | $19.44 | $31.11 | 1,904,672 |
| 2016-04-18 | $19.18 | $30.69 | 1,653,237 |
| 2016-04-15 | $18.99 | $30.38 | 1,586,966 |
| 2016-04-14 | $19.05 | $30.48 | 943,739 |
| 2016-04-13 | $18.98 | $30.37 | 1,132,654 |
| 2016-04-12 | $18.92 | $30.26 | 1,587,487 |
| 2016-04-11 | $18.61 | $29.77 | 1,362,832 |
| 2016-04-08 | $18.59 | $29.74 | 1,269,781 |
| 2016-04-07 | $18.21 | $29.14 | 1,636,253 |
| 2016-04-06 | $18.43 | $29.48 | 2,876,441 |
| 2016-04-05 | $18.32 | $29.31 | 1,745,454 |
| 2016-04-04 | $18.61 | $29.77 | 1,898,941 |
| 2016-04-01 | $18.49 | $29.59 | 1,762,543 |
| 2016-03-31 | $18.64 | $29.82 | 1,617,184 |
| 2016-03-30 | $18.79 | $30.06 | 1,903,942 |
| 2016-03-29 | $18.40 | $29.43 | 1,000,216 |
| 2016-03-28 | $18.21 | $29.14 | 631,869 |
| 2016-03-24 | $18.17 | $29.06 | 1,368,250 |
| 2016-03-23 | $18.32 | $29.31 | 1,360,644 |
| 2016-03-22 | $18.46 | $29.54 | 1,304,271 |
| 2016-03-21 | $18.46 | $29.54 | 2,845,077 |
| 2016-03-18 | $18.67 | $29.86 | 2,192,472 |
| 2016-03-17 | $18.64 | $29.82 | 2,004,600 |
| 2016-03-16 | $18.15 | $29.03 | 1,876,121 |
| 2016-03-15 | $17.61 | $28.17 | 1,218,723 |
| 2016-03-14 | $17.75 | $28.40 | 1,200,280 |
| 2016-03-11 | $17.92 | $28.66 | 1,992,304 |
| 2016-03-10 | $17.50 | $28.00 | 2,542,793 |
| 2016-03-09 | $17.48 | $27.96 | 1,271,553 |
| 2016-03-08 | $17.49 | $27.97 | 1,760,459 |
| 2016-03-07 | $17.72 | $28.34 | 1,298,749 |
| 2016-03-04 | $17.65 | $28.23 | 2,525,704 |
| 2016-03-03 | $17.76 | $28.42 | 1,324,903 |
| 2016-03-02 | $17.49 | $27.97 | 2,015,332 |
| 2016-03-01 | $17.47 | $27.94 | 1,429,207 |
| 2016-02-29 | $17.08 | $27.33 | 1,638,545 |
| 2016-02-26 | $17.08 | $27.33 | 1,203,614 |
| 2016-02-25 | $17.09 | $27.34 | 1,565,397 |
| 2016-02-24 | $16.98 | $27.16 | 1,612,912 |
| 2016-02-23 | $16.94 | $27.10 | 1,522,987 |
| 2016-02-22 | $17.17 | $27.47 | 1,734,409 |
| 2016-02-19 | $17.14 | $27.42 | 1,547,370 |
| 2016-02-18 | $17.15 | $27.44 | 2,184,032 |
| 2016-02-17 | $17.14 | $27.42 | 2,730,248 |
| 2016-02-16 | $16.78 | $26.84 | 2,483,920 |
| 2016-02-12 | $16.34 | $26.15 | 2,382,741 |
| 2016-02-11 | $16.00 | $25.59 | 2,798,708 |
| 2016-02-10 | $16.23 | $25.96 | 2,175,071 |
| 2016-02-09 | $16.30 | $26.07 | 6,297,119 |
| 2016-02-08 | $16.46 | $26.33 | 6,716,107 |
| 2016-02-05 | $16.89 | $27.02 | 5,234,070 |
| 2016-02-04 | $16.92 | $27.07 | 5,950,549 |
| 2016-02-03 | $16.54 | $26.45 | 7,533,452 |
| 2016-02-02 | $16.08 | $25.73 | 5,748,818 |
| 2016-02-01 | $16.53 | $26.44 | 2,485,587 |
| 2016-01-29 | $16.60 | $26.56 | 2,206,539 |
| 2016-01-28 | $16.25 | $25.99 | 2,983,350 |
| 2016-01-27 | $16.22 | $25.95 | 3,535,714 |
| 2016-01-26 | $16.00 | $25.59 | 2,492,568 |
| 2016-01-25 | $15.66 | $25.06 | 2,977,619 |
| 2016-01-22 | $15.87 | $25.39 | 2,208,206 |
| 2016-01-21 | $15.44 | $24.70 | 3,303,140 |
| 2016-01-20 | $15.44 | $24.70 | 4,148,202 |
| 2016-01-19 | $15.60 | $24.96 | 3,379,414 |
| 2016-01-15 | $15.41 | $24.66 | 3,281,779 |
| 2016-01-14 | $16.06 | $25.69 | 4,093,497 |
| 2016-01-13 | $15.64 | $25.03 | 2,716,598 |
| 2016-01-12 | $15.99 | $25.58 | 4,330,760 |
| 2016-01-11 | $15.65 | $25.04 | 2,968,241 |
| 2016-01-08 | $15.65 | $25.04 | 3,665,443 |
| 2016-01-07 | $15.93 | $25.49 | 2,524,141 |
| 2016-01-06 | $16.24 | $25.98 | 2,678,044 |
| 2016-01-05 | $16.52 | $26.42 | 2,581,868 |
| 2016-01-04 | $16.81 | $26.90 | 2,410,354 |