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
- 2009-01-08 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 | $21.78 | $22.48 | 0 |
| 2016-12-29 | $21.78 | $22.48 | 33,367 |
| 2016-12-28 | $22.50 | $23.22 | 36,733 |
| 2016-12-27 | $22.35 | $23.07 | 83,333 |
| 2016-12-23 | $22.35 | $23.07 | 2,000 |
| 2016-12-22 | $23.43 | $24.18 | 0 |
| 2016-12-21 | $23.43 | $24.18 | 0 |
| 2016-12-20 | $23.43 | $24.18 | 0 |
| 2016-12-19 | $23.43 | $24.18 | 0 |
| 2016-12-16 | $23.43 | $24.18 | 33,367 |
| 2016-12-15 | $24.03 | $24.80 | 74,100 |
| 2016-12-14 | $25.89 | $26.72 | 0 |
| 2016-12-13 | $25.89 | $26.72 | 101,067 |
| 2016-12-12 | $25.89 | $26.72 | 0 |
| 2016-12-09 | $25.89 | $26.72 | 743,933 |
| 2016-12-08 | $25.89 | $26.72 | 33,833 |
| 2016-12-07 | $25.65 | $26.48 | 437,000 |
| 2016-12-06 | $24.87 | $25.67 | 353,067 |
| 2016-12-05 | $24.48 | $25.27 | 20,000 |
| 2016-12-02 | $23.19 | $23.94 | 867 |
| 2016-12-01 | $22.83 | $23.57 | 10,967 |
| 2016-11-30 | $22.83 | $23.57 | 207,333 |
| 2016-11-29 | $22.59 | $23.32 | 0 |
| 2016-11-28 | $22.59 | $23.32 | 83,333 |
| 2016-11-25 | $22.44 | $23.16 | 0 |
| 2016-11-23 | $22.44 | $23.16 | 166,667 |
| 2016-11-22 | $22.68 | $23.41 | 189,800 |
| 2016-11-21 | $21.45 | $22.14 | 0 |
| 2016-11-18 | $21.45 | $22.14 | 0 |
| 2016-11-17 | $21.45 | $22.14 | 166,667 |
| 2016-11-16 | $21.42 | $22.11 | 0 |
| 2016-11-15 | $21.42 | $22.11 | 0 |
| 2016-11-14 | $21.42 | $22.11 | 133,333 |
| 2016-11-11 | $21.42 | $22.11 | 0 |
| 2016-11-10 | $21.42 | $22.11 | 176,667 |
| 2016-11-09 | $20.79 | $21.46 | 413,367 |
| 2016-11-08 | $19.32 | $19.94 | 213,333 |
| 2016-11-07 | $19.77 | $20.41 | 0 |
| 2016-11-04 | $19.77 | $20.41 | 166,667 |
| 2016-11-03 | $20.31 | $20.96 | 429,833 |
| 2016-11-02 | $19.92 | $20.56 | 170,667 |
| 2016-11-01 | $20.04 | $20.69 | 0 |
| 2016-10-31 | $20.04 | $20.69 | 67 |
| 2016-10-28 | $20.07 | $20.72 | 400,000 |
| 2016-10-27 | $19.74 | $20.38 | 0 |
| 2016-10-26 | $19.74 | $20.38 | 64,933 |
| 2016-10-25 | $19.74 | $20.38 | 147,400 |
| 2016-10-24 | $19.74 | $20.38 | 0 |
| 2016-10-21 | $19.74 | $20.38 | 33,367 |
| 2016-10-20 | $18.99 | $19.60 | 0 |
| 2016-10-19 | $18.99 | $19.60 | 0 |
| 2016-10-18 | $18.99 | $19.60 | 33,333 |
| 2016-10-17 | $18.99 | $19.60 | 83,333 |
| 2016-10-14 | $18.99 | $19.60 | 70,000 |
| 2016-10-13 | $18.99 | $19.60 | 166,667 |
| 2016-10-12 | $18.99 | $19.60 | 181,667 |
| 2016-10-11 | $18.99 | $19.60 | 80,000 |
| 2016-10-10 | $19.02 | $19.63 | 66,667 |
| 2016-10-07 | $19.02 | $19.63 | 333,333 |
| 2016-10-06 | $18.15 | $18.73 | 0 |
| 2016-10-05 | $18.15 | $18.73 | 1,700 |
| 2016-10-04 | $18.21 | $18.80 | 83,333 |
| 2016-10-03 | $18.21 | $18.80 | 116,667 |
| 2016-09-30 | $18.21 | $18.80 | 205,333 |
| 2016-09-29 | $18.81 | $19.42 | 666,667 |
| 2016-09-28 | $17.88 | $18.46 | 0 |
| 2016-09-27 | $17.88 | $18.46 | 333,333 |
| 2016-09-26 | $17.97 | $18.55 | 100 |
| 2016-09-23 | $16.38 | $16.91 | 0 |
| 2016-09-22 | $16.38 | $16.91 | 0 |
| 2016-09-21 | $16.38 | $16.91 | 66,667 |
| 2016-09-20 | $16.38 | $16.91 | 118,900 |
| 2016-09-19 | $16.80 | $17.34 | 76,767 |
| 2016-09-16 | $16.41 | $16.94 | 20,000 |
| 2016-09-15 | $16.92 | $17.47 | 238,633 |
| 2016-09-14 | $16.95 | $17.50 | 237,667 |
| 2016-09-13 | $16.95 | $17.50 | 106,133 |
| 2016-09-12 | $17.64 | $18.21 | 50,167 |
| 2016-09-09 | $17.64 | $18.21 | 464,500 |
| 2016-09-08 | $19.29 | $19.91 | 0 |
| 2016-09-07 | $19.29 | $19.91 | 96,667 |
| 2016-09-06 | $18.42 | $19.01 | 83,400 |
| 2016-09-02 | $17.64 | $18.21 | 0 |
| 2016-09-01 | $17.64 | $18.21 | 12,867 |
| 2016-08-31 | $17.64 | $18.21 | 1,398,033 |
| 2016-08-30 | $18.06 | $18.64 | 216,700 |
| 2016-08-29 | $18.57 | $19.17 | 455,133 |
| 2016-08-26 | $18.51 | $19.11 | 83,333 |
| 2016-08-25 | $18.51 | $19.11 | 270,000 |
| 2016-08-24 | $19.32 | $19.94 | 0 |
| 2016-08-23 | $19.32 | $19.94 | 240,067 |
| 2016-08-22 | $19.32 | $19.94 | 167 |
| 2016-08-19 | $19.62 | $20.25 | 0 |
| 2016-08-18 | $19.62 | $20.25 | 150,000 |
| 2016-08-17 | $18.99 | $19.60 | 453,200 |
| 2016-08-16 | $19.11 | $19.73 | 0 |
| 2016-08-15 | $19.11 | $19.73 | 0 |
| 2016-08-12 | $19.11 | $19.73 | 0 |
| 2016-08-11 | $19.11 | $19.73 | 116,667 |
| 2016-08-10 | $19.05 | $19.66 | 0 |
| 2016-08-09 | $19.05 | $19.66 | 0 |
| 2016-08-08 | $19.05 | $19.66 | 0 |
| 2016-08-05 | $19.05 | $19.66 | 100,000 |
| 2016-08-04 | $18.81 | $19.42 | 76,667 |
| 2016-08-03 | $18.54 | $19.14 | 166,667 |
| 2016-08-02 | $18.27 | $18.86 | 166,667 |
| 2016-08-01 | $19.29 | $19.91 | 34,833 |
| 2016-07-29 | $19.29 | $19.91 | 441,933 |
| 2016-07-28 | $18.03 | $18.61 | 0 |
| 2016-07-27 | $18.03 | $18.61 | 7,500 |
| 2016-07-26 | $18.03 | $18.61 | 1,165,867 |
| 2016-07-25 | $17.01 | $17.56 | 13,333 |
| 2016-07-22 | $17.01 | $17.56 | 61,167 |
| 2016-07-21 | $17.16 | $17.71 | 0 |
| 2016-07-20 | $17.16 | $17.71 | 35,333 |
| 2016-07-19 | $17.16 | $17.71 | 0 |
| 2016-07-18 | $17.16 | $17.71 | 66,667 |
| 2016-07-15 | $17.22 | $17.77 | 0 |
| 2016-07-14 | $17.22 | $17.77 | 120,267 |
| 2016-07-13 | $16.77 | $17.31 | 517,467 |
| 2016-07-12 | $16.68 | $17.22 | 42,100 |
| 2016-07-11 | $14.61 | $15.08 | 0 |
| 2016-07-08 | $14.61 | $15.08 | 32,400 |
| 2016-07-07 | $14.22 | $14.68 | 0 |
| 2016-07-06 | $14.22 | $14.68 | 0 |
| 2016-07-05 | $14.22 | $14.68 | 123,400 |
| 2016-07-01 | $13.23 | $13.66 | 0 |
| 2016-06-30 | $13.23 | $13.66 | 83,333 |
| 2016-06-29 | $13.23 | $13.66 | 0 |
| 2016-06-28 | $13.23 | $13.66 | 873,400 |
| 2016-06-27 | $15.87 | $16.38 | 0 |
| 2016-06-24 | $15.87 | $16.38 | 857,333 |
| 2016-06-23 | $15.87 | $16.38 | 347,967 |
| 2016-06-22 | $15.75 | $16.26 | 0 |
| 2016-06-21 | $15.75 | $16.26 | 0 |
| 2016-06-20 | $15.75 | $16.26 | 0 |
| 2016-06-17 | $15.75 | $16.26 | 0 |
| 2016-06-16 | $15.75 | $16.26 | 0 |
| 2016-06-15 | $15.75 | $16.26 | 0 |
| 2016-06-14 | $15.75 | $16.26 | 0 |
| 2016-06-13 | $15.75 | $16.26 | 0 |
| 2016-06-10 | $15.75 | $16.26 | 47,533 |
| 2016-06-09 | $15.75 | $16.26 | 167,500 |
| 2016-06-08 | $16.20 | $16.72 | 110,467 |
| 2016-06-07 | $16.20 | $16.72 | 741,667 |
| 2016-06-06 | $16.17 | $16.69 | 166,667 |
| 2016-06-03 | $14.28 | $14.74 | 6,767 |
| 2016-06-02 | $14.28 | $14.74 | 0 |
| 2016-06-01 | $14.28 | $14.74 | 266,667 |
| 2016-05-31 | $14.07 | $14.52 | 0 |
| 2016-05-27 | $14.07 | $14.52 | 66,667 |
| 2016-05-26 | $13.29 | $13.72 | 0 |
| 2016-05-25 | $13.29 | $13.72 | 78,267 |
| 2016-05-24 | $13.11 | $13.53 | 166,667 |
| 2016-05-23 | $12.87 | $13.28 | 52,467 |
| 2016-05-20 | $13.62 | $14.06 | 166,667 |
| 2016-05-19 | $14.16 | $14.62 | 83,333 |
| 2016-05-18 | $14.16 | $14.62 | 0 |
| 2016-05-17 | $14.16 | $14.62 | 264,867 |
| 2016-05-16 | $14.25 | $14.71 | 0 |
| 2016-05-13 | $14.25 | $14.71 | 0 |
| 2016-05-12 | $14.25 | $14.71 | 0 |
| 2016-05-11 | $14.25 | $14.71 | 0 |
| 2016-05-10 | $14.25 | $14.71 | 683,467 |
| 2016-05-09 | $14.40 | $14.86 | 250,067 |
| 2016-05-06 | $15.87 | $16.38 | 333,333 |
| 2016-05-05 | $16.08 | $16.60 | 0 |
| 2016-05-04 | $16.08 | $16.60 | 0 |
| 2016-05-03 | $16.08 | $16.60 | 0 |
| 2016-05-02 | $16.08 | $16.60 | 0 |
| 2016-04-29 | $16.08 | $16.60 | 0 |
| 2016-04-28 | $16.08 | $16.60 | 0 |
| 2016-04-27 | $16.08 | $16.60 | 233,333 |
| 2016-04-26 | $17.70 | $18.27 | 46,667 |
| 2016-04-25 | $17.70 | $18.27 | 0 |
| 2016-04-22 | $17.70 | $18.27 | 549,100 |
| 2016-04-21 | $17.70 | $18.27 | 600,000 |
| 2016-04-20 | $17.70 | $18.27 | 370,333 |
| 2016-04-19 | $17.70 | $18.27 | 908,533 |
| 2016-04-18 | $16.92 | $17.47 | 500,000 |
| 2016-04-15 | $16.92 | $17.47 | 343,333 |
| 2016-04-14 | $16.92 | $17.47 | 71,700 |
| 2016-04-13 | $16.50 | $17.03 | 1,350,767 |
| 2016-04-12 | $15.54 | $16.04 | 298,800 |
| 2016-04-11 | $15.54 | $16.04 | 1,325,067 |
| 2016-04-08 | $14.16 | $14.62 | 183,367 |
| 2016-04-07 | $13.47 | $13.90 | 583,333 |
| 2016-04-06 | $13.35 | $13.78 | 534,167 |
| 2016-04-05 | $14.25 | $14.71 | 0 |
| 2016-04-04 | $14.25 | $14.71 | 549,000 |
| 2016-04-01 | $13.92 | $14.37 | 0 |
| 2016-03-31 | $13.92 | $14.37 | 67 |
| 2016-03-30 | $12.84 | $13.25 | 33,333 |
| 2016-03-29 | $12.84 | $13.25 | 333,333 |
| 2016-03-28 | $12.84 | $13.25 | 116,667 |
| 2016-03-24 | $13.05 | $13.47 | 1,500,067 |
| 2016-03-23 | $12.63 | $13.04 | 633,333 |
| 2016-03-22 | $13.38 | $13.81 | 0 |
| 2016-03-21 | $13.38 | $13.81 | 0 |
| 2016-03-18 | $13.38 | $13.81 | 0 |
| 2016-03-17 | $13.38 | $13.81 | 586,733 |
| 2016-03-16 | $12.12 | $12.51 | 22,867 |
| 2016-03-15 | $12.12 | $12.51 | 94,500 |
| 2016-03-14 | $15.24 | $15.73 | 0 |
| 2016-03-11 | $15.24 | $15.73 | 22,733 |
| 2016-03-10 | $15.24 | $15.73 | 167 |
| 2016-03-09 | $14.31 | $14.77 | 33 |
| 2016-03-08 | $14.97 | $15.45 | 0 |
| 2016-03-07 | $14.97 | $15.45 | 0 |
| 2016-03-04 | $14.97 | $15.45 | 181,367 |
| 2016-03-03 | $12.60 | $13.01 | 0 |
| 2016-03-02 | $12.60 | $13.01 | 0 |
| 2016-03-01 | $12.60 | $13.01 | 106,500 |
| 2016-02-29 | $10.53 | $10.87 | 50,000 |
| 2016-02-26 | $10.53 | $10.87 | 0 |
| 2016-02-25 | $10.53 | $10.87 | 102,000 |
| 2016-02-24 | $9.72 | $10.03 | 0 |
| 2016-02-23 | $9.72 | $10.03 | 0 |
| 2016-02-22 | $9.72 | $10.03 | 0 |
| 2016-02-19 | $9.72 | $10.03 | 0 |
| 2016-02-18 | $9.72 | $10.03 | 0 |
| 2016-02-17 | $9.72 | $10.03 | 0 |
| 2016-02-16 | $9.72 | $10.03 | 25,000 |
| 2016-02-12 | $9.09 | $9.38 | 1,400 |
| 2016-02-11 | $8.61 | $8.89 | 500 |
| 2016-02-10 | $9.45 | $9.75 | 72,000 |
| 2016-02-09 | $12.60 | $13.01 | 0 |
| 2016-02-08 | $12.60 | $13.01 | 0 |
| 2016-02-05 | $12.60 | $13.01 | 0 |
| 2016-02-04 | $12.60 | $13.01 | 83,400 |
| 2016-02-03 | $11.52 | $11.89 | 0 |
| 2016-02-02 | $11.52 | $11.89 | 0 |
| 2016-02-01 | $11.52 | $11.89 | 0 |
| 2016-01-29 | $11.52 | $11.89 | 0 |
| 2016-01-28 | $11.52 | $11.89 | 0 |
| 2016-01-27 | $11.52 | $11.89 | 47,833 |
| 2016-01-26 | $11.85 | $12.23 | 426,967 |
| 2016-01-25 | $10.71 | $11.06 | 10,833 |
| 2016-01-22 | $10.62 | $10.96 | 268,200 |
| 2016-01-21 | $10.44 | $10.78 | 0 |
| 2016-01-20 | $10.44 | $10.78 | 718,333 |
| 2016-01-19 | $10.05 | $10.37 | 0 |
| 2016-01-15 | $10.05 | $10.37 | 100,333 |
| 2016-01-14 | $10.68 | $11.02 | 158,467 |
| 2016-01-13 | $9.90 | $10.22 | 401,133 |
| 2016-01-12 | $10.35 | $10.68 | 606,667 |
| 2016-01-11 | $11.13 | $11.49 | 78,100 |
| 2016-01-08 | $10.86 | $11.21 | 1,147,533 |
| 2016-01-07 | $11.94 | $12.32 | 0 |
| 2016-01-06 | $11.94 | $12.32 | 0 |
| 2016-01-05 | $11.94 | $12.32 | 0 |
| 2016-01-04 | $11.94 | $12.32 | 0 |