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
- 2008-10-29 to 2026-08-28
- 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 | $18.97 | $18.97 | 1,007 |
| 2016-12-29 | $19.07 | $19.07 | 0 |
| 2016-12-28 | $19.07 | $19.07 | 794 |
| 2016-12-27 | $17.79 | $17.79 | 1,173 |
| 2016-12-23 | $19.37 | $19.37 | 311 |
| 2016-12-22 | $18.49 | $18.49 | 0 |
| 2016-12-21 | $18.49 | $18.49 | 0 |
| 2016-12-20 | $18.49 | $18.49 | 84 |
| 2016-12-19 | $18.50 | $18.50 | 0 |
| 2016-12-16 | $18.50 | $18.50 | 164 |
| 2016-12-15 | $18.30 | $18.30 | 622 |
| 2016-12-14 | $19.17 | $19.17 | 785 |
| 2016-12-13 | $20.34 | $20.34 | 384 |
| 2016-12-12 | $20.24 | $20.24 | 145 |
| 2016-12-09 | $20.42 | $20.42 | 499 |
| 2016-12-08 | $20.61 | $20.61 | 497 |
| 2016-12-07 | $19.75 | $19.75 | 51 |
| 2016-12-06 | $19.65 | $19.65 | 235 |
| 2016-12-05 | $20.52 | $20.52 | 376 |
| 2016-12-02 | $20.71 | $20.71 | 1,086 |
| 2016-12-01 | $20.32 | $20.32 | 760 |
| 2016-11-30 | $20.03 | $20.03 | 888 |
| 2016-11-29 | $18.70 | $18.70 | 385 |
| 2016-11-28 | $18.69 | $18.69 | 269 |
| 2016-11-25 | $18.97 | $18.97 | 1,166 |
| 2016-11-23 | $18.40 | $18.40 | 1,194 |
| 2016-11-22 | $19.36 | $19.36 | 1,451 |
| 2016-11-21 | $19.94 | $19.94 | 898 |
| 2016-11-18 | $20.71 | $20.71 | 480 |
| 2016-11-17 | $20.71 | $20.71 | 510 |
| 2016-11-16 | $22.01 | $22.01 | 552 |
| 2016-11-15 | $20.42 | $20.42 | 1,463 |
| 2016-11-14 | $21.32 | $21.32 | 864 |
| 2016-11-11 | $21.48 | $21.48 | 68 |
| 2016-11-10 | $22.35 | $22.35 | 177 |
| 2016-11-09 | $22.92 | $22.92 | 2,469 |
| 2016-11-08 | $21.96 | $21.96 | 5,436 |
| 2016-11-07 | $19.55 | $19.55 | 1,367 |
| 2016-11-04 | $19.55 | $19.55 | 1,020 |
| 2016-11-03 | $18.97 | $18.97 | 124 |
| 2016-11-02 | $19.55 | $19.55 | 488 |
| 2016-11-01 | $21.34 | $21.34 | 31 |
| 2016-10-31 | $21.05 | $21.05 | 881 |
| 2016-10-28 | $20.48 | $20.48 | 105 |
| 2016-10-27 | $21.84 | $21.84 | 0 |
| 2016-10-26 | $21.84 | $21.84 | 438 |
| 2016-10-25 | $22.20 | $22.20 | 350 |
| 2016-10-24 | $22.58 | $22.58 | 641 |
| 2016-10-21 | $24.21 | $24.21 | 160 |
| 2016-10-20 | $23.25 | $23.25 | 240 |
| 2016-10-19 | $24.11 | $24.11 | 431 |
| 2016-10-18 | $23.16 | $23.16 | 76 |
| 2016-10-17 | $22.58 | $22.58 | 1,335 |
| 2016-10-14 | $21.82 | $21.82 | 94 |
| 2016-10-13 | $21.63 | $21.63 | 1,013 |
| 2016-10-12 | $21.53 | $21.53 | 310 |
| 2016-10-11 | $21.24 | $21.24 | 3,974 |
| 2016-10-10 | $21.43 | $21.43 | 1,458 |
| 2016-10-07 | $21.82 | $21.82 | 338 |
| 2016-10-06 | $22.01 | $22.01 | 1,652 |
| 2016-10-05 | $22.58 | $22.58 | 76 |
| 2016-10-04 | $22.87 | $22.87 | 146 |
| 2016-10-03 | $23.35 | $23.35 | 54 |
| 2016-09-30 | $23.20 | $23.20 | 1,523 |
| 2016-09-29 | $22.58 | $22.58 | 518 |
| 2016-09-28 | $22.01 | $22.01 | 1,536 |
| 2016-09-27 | $21.15 | $21.15 | 438 |
| 2016-09-26 | $21.05 | $21.05 | 898 |
| 2016-09-23 | $21.91 | $21.91 | 931 |
| 2016-09-22 | $23.44 | $23.44 | 146 |
| 2016-09-21 | $22.39 | $22.39 | 408 |
| 2016-09-20 | $22.20 | $22.20 | 1,139 |
| 2016-09-19 | $21.34 | $21.34 | 2,310 |
| 2016-09-16 | $22.49 | $22.49 | 104 |
| 2016-09-15 | $21.91 | $21.91 | 896 |
| 2016-09-14 | $22.77 | $22.77 | 604 |
| 2016-09-13 | $23.16 | $23.16 | 1,574 |
| 2016-09-12 | $23.74 | $23.74 | 395 |
| 2016-09-09 | $23.73 | $23.73 | 816 |
| 2016-09-08 | $24.11 | $24.11 | 3,635 |
| 2016-09-07 | $24.11 | $24.11 | 3,511 |
| 2016-09-06 | $25.64 | $25.64 | 39,986 |
| 2016-09-02 | $20.86 | $20.86 | 235 |
| 2016-09-01 | $20.09 | $20.09 | 0 |
| 2016-08-31 | $20.09 | $20.09 | 732 |
| 2016-08-30 | $20.86 | $20.86 | 0 |
| 2016-08-29 | $20.86 | $20.86 | 21 |
| 2016-08-26 | $22.49 | $22.49 | 198 |
| 2016-08-25 | $22.10 | $22.10 | 234 |
| 2016-08-24 | $21.82 | $21.82 | 232 |
| 2016-08-23 | $20.09 | $20.09 | 156 |
| 2016-08-22 | $18.85 | $18.85 | 1,715 |
| 2016-08-19 | $18.08 | $18.08 | 94 |
| 2016-08-18 | $17.89 | $17.89 | 20 |
| 2016-08-17 | $18.28 | $18.28 | 0 |
| 2016-08-16 | $18.28 | $18.28 | 53 |
| 2016-08-15 | $19.06 | $19.06 | 840 |
| 2016-08-12 | $18.08 | $18.08 | 85 |
| 2016-08-11 | $18.75 | $18.75 | 0 |
| 2016-08-10 | $18.75 | $18.75 | 156 |
| 2016-08-09 | $18.18 | $18.18 | 4,742 |
| 2016-08-08 | $18.85 | $18.85 | 2,647 |
| 2016-08-05 | $19.90 | $19.90 | 156 |
| 2016-08-04 | $19.79 | $19.79 | 228 |
| 2016-08-03 | $20.42 | $20.42 | 80 |
| 2016-08-02 | $20.86 | $20.86 | 85 |
| 2016-08-01 | $22.99 | $22.99 | 104 |
| 2016-07-29 | $21.53 | $21.53 | 0 |
| 2016-07-28 | $21.53 | $21.53 | 493 |
| 2016-07-27 | $21.05 | $21.05 | 107 |
| 2016-07-26 | $20.76 | $20.76 | 603 |
| 2016-07-25 | $19.81 | $19.81 | 818 |
| 2016-07-22 | $18.95 | $18.95 | 125 |
| 2016-07-21 | $18.66 | $18.66 | 0 |
| 2016-07-20 | $18.66 | $18.66 | 0 |
| 2016-07-19 | $18.66 | $18.66 | 158 |
| 2016-07-18 | $17.18 | $17.18 | 0 |
| 2016-07-15 | $17.18 | $17.18 | 82 |
| 2016-07-14 | $16.46 | $16.46 | 1,421 |
| 2016-07-13 | $16.93 | $16.93 | 172 |
| 2016-07-12 | $17.51 | $17.51 | 968 |
| 2016-07-11 | $16.49 | $16.49 | 115 |
| 2016-07-08 | $16.94 | $16.94 | 339 |
| 2016-07-07 | $17.22 | $17.22 | 282 |
| 2016-07-06 | $16.94 | $16.94 | 260 |
| 2016-07-05 | $16.84 | $16.84 | 5,119 |
| 2016-07-01 | $16.36 | $16.36 | 10 |
| 2016-06-30 | $16.74 | $16.74 | 2,732 |
| 2016-06-29 | $16.94 | $16.94 | 1,473 |
| 2016-06-28 | $16.65 | $16.65 | 7,367 |
| 2016-06-27 | $14.93 | $14.93 | 6,335 |
| 2016-06-24 | $16.46 | $16.46 | 1,268 |
| 2016-06-23 | $18.66 | $18.66 | 253 |
| 2016-06-22 | $17.41 | $17.41 | 5,309 |
| 2016-06-21 | $19.14 | $19.14 | 438 |
| 2016-06-20 | $18.37 | $18.37 | 210 |
| 2016-06-17 | $18.75 | $18.75 | 330 |
| 2016-06-16 | $18.47 | $18.47 | 111 |
| 2016-06-15 | $18.75 | $18.75 | 0 |
| 2016-06-14 | $18.75 | $18.75 | 1,078 |
| 2016-06-13 | $18.47 | $18.47 | 46 |
| 2016-06-10 | $19.14 | $19.14 | 248 |
| 2016-06-09 | $19.48 | $19.48 | 522 |
| 2016-06-08 | $19.61 | $19.61 | 1,084 |
| 2016-06-07 | $19.81 | $19.81 | 29 |
| 2016-06-06 | $20.28 | $20.28 | 411 |
| 2016-06-03 | $19.71 | $19.71 | 312 |
| 2016-06-02 | $20.57 | $20.57 | 209 |
| 2016-06-01 | $20.67 | $20.67 | 564 |
| 2016-05-31 | $20.09 | $20.09 | 1,471 |
| 2016-05-27 | $20.67 | $20.67 | 135 |
| 2016-05-26 | $21.24 | $21.24 | 433 |
| 2016-05-25 | $20.95 | $20.95 | 10 |
| 2016-05-24 | $21.05 | $21.05 | 157 |
| 2016-05-23 | $20.48 | $20.48 | 284 |
| 2016-05-20 | $21.24 | $21.24 | 540 |
| 2016-05-19 | $20.00 | $20.00 | 1,772 |
| 2016-05-18 | $19.23 | $19.23 | 9,202 |
| 2016-05-17 | $20.57 | $20.57 | 698 |
| 2016-05-16 | $20.86 | $20.86 | 1,072 |
| 2016-05-13 | $21.32 | $21.32 | 647 |
| 2016-05-12 | $20.38 | $20.38 | 2,403 |
| 2016-05-11 | $20.95 | $20.95 | 1,024 |
| 2016-05-10 | $21.05 | $21.05 | 1,421 |
| 2016-05-09 | $20.95 | $20.95 | 240 |
| 2016-05-06 | $20.67 | $20.67 | 1,025 |
| 2016-05-05 | $21.43 | $21.43 | 78 |
| 2016-05-04 | $21.15 | $21.15 | 1,557 |
| 2016-05-03 | $21.86 | $21.86 | 1,658 |
| 2016-05-02 | $22.68 | $22.68 | 0 |
| 2016-04-29 | $22.68 | $22.68 | 52 |
| 2016-04-28 | $22.58 | $22.58 | 228 |
| 2016-04-27 | $22.77 | $22.77 | 0 |
| 2016-04-26 | $22.77 | $22.77 | 73 |
| 2016-04-25 | $23.25 | $23.25 | 1,944 |
| 2016-04-22 | $22.81 | $22.81 | 104 |
| 2016-04-21 | $23.25 | $23.25 | 94 |
| 2016-04-20 | $23.63 | $23.63 | 49 |
| 2016-04-19 | $23.17 | $23.17 | 398 |
| 2016-04-18 | $23.25 | $23.25 | 75 |
| 2016-04-15 | $23.73 | $23.73 | 72 |
| 2016-04-14 | $22.39 | $22.39 | 529 |
| 2016-04-13 | $22.77 | $22.77 | 1,629 |
| 2016-04-12 | $21.62 | $21.62 | 3,020 |
| 2016-04-11 | $22.10 | $22.10 | 210 |
| 2016-04-08 | $22.87 | $22.87 | 0 |
| 2016-04-07 | $22.87 | $22.87 | 689 |
| 2016-04-06 | $22.39 | $22.39 | 264 |
| 2016-04-05 | $23.06 | $23.06 | 313 |
| 2016-04-04 | $24.21 | $24.21 | 0 |
| 2016-04-01 | $24.21 | $24.21 | 293 |
| 2016-03-31 | $24.59 | $24.59 | 250 |
| 2016-03-30 | $24.59 | $24.59 | 1,844 |
| 2016-03-29 | $24.88 | $24.88 | 1,658 |
| 2016-03-28 | $23.73 | $23.73 | 27 |
| 2016-03-24 | $24.11 | $24.11 | 132 |
| 2016-03-23 | $25.36 | $25.36 | 2,586 |
| 2016-03-22 | $26.60 | $26.60 | 2,882 |
| 2016-03-21 | $24.78 | $24.78 | 2,157 |
| 2016-03-18 | $23.63 | $23.63 | 804 |
| 2016-03-17 | $24.50 | $24.50 | 10 |
| 2016-03-16 | $25.36 | $25.36 | 1,965 |
| 2016-03-15 | $22.20 | $22.20 | 285 |
| 2016-03-14 | $22.01 | $22.01 | 376 |
| 2016-03-11 | $21.62 | $21.62 | 57 |
| 2016-03-10 | $21.62 | $21.62 | 104 |
| 2016-03-09 | $21.82 | $21.82 | 126 |
| 2016-03-08 | $21.67 | $21.67 | 1,763 |
| 2016-03-07 | $22.68 | $22.68 | 1,380 |
| 2016-03-04 | $22.49 | $22.49 | 293 |
| 2016-03-03 | $22.10 | $22.10 | 619 |
| 2016-03-02 | $22.63 | $22.63 | 630 |
| 2016-03-01 | $22.10 | $22.10 | 954 |
| 2016-02-29 | $23.63 | $23.63 | 10,436 |
| 2016-02-26 | $24.50 | $24.50 | 12,131 |
| 2016-02-25 | $24.97 | $24.97 | 22,399 |
| 2016-02-24 | $22.10 | $22.10 | 4,995 |
| 2016-02-23 | $21.05 | $21.05 | 2,271 |
| 2016-02-22 | $21.72 | $21.72 | 2,393 |
| 2016-02-19 | $19.04 | $19.04 | 3,783 |
| 2016-02-18 | $20.38 | $20.38 | 12,613 |
| 2016-02-17 | $17.87 | $17.87 | 15,297 |
| 2016-02-16 | $14.16 | $14.16 | 0 |
| 2016-02-12 | $14.16 | $14.16 | 94 |
| 2016-02-11 | $13.40 | $13.40 | 1,455 |
| 2016-02-10 | $13.84 | $13.84 | 104 |
| 2016-02-09 | $13.78 | $13.78 | 74 |
| 2016-02-08 | $14.35 | $14.35 | 154 |
| 2016-02-05 | $14.35 | $14.35 | 513 |
| 2016-02-04 | $14.54 | $14.54 | 286 |
| 2016-02-03 | $13.68 | $13.68 | 0 |
| 2016-02-02 | $13.68 | $13.68 | 10 |
| 2016-02-01 | $13.59 | $13.59 | 33 |
| 2016-01-29 | $13.69 | $13.69 | 491 |
| 2016-01-28 | $13.68 | $13.68 | 43 |
| 2016-01-27 | $13.59 | $13.59 | 96 |
| 2016-01-26 | $12.92 | $12.92 | 2,466 |
| 2016-01-25 | $13.20 | $13.20 | 226 |
| 2016-01-22 | $13.08 | $13.08 | 600 |
| 2016-01-21 | $12.73 | $12.73 | 39 |
| 2016-01-20 | $12.25 | $12.25 | 164 |
| 2016-01-19 | $12.06 | $12.06 | 1,077 |
| 2016-01-15 | $13.30 | $13.30 | 3,052 |
| 2016-01-14 | $13.49 | $13.49 | 3,986 |
| 2016-01-13 | $14.45 | $14.45 | 342 |
| 2016-01-12 | $14.65 | $14.65 | 3,211 |
| 2016-01-11 | $15.60 | $15.60 | 4,703 |
| 2016-01-08 | $29.66 | $29.66 | 49 |
| 2016-01-07 | $13.25 | $13.25 | 0 |
| 2016-01-06 | $13.25 | $13.25 | 365 |
| 2016-01-05 | $13.87 | $13.87 | 0 |
| 2016-01-04 | $13.87 | $13.87 | 315 |