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
- 2009-12-29 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 | $18.14 | $20.87 | 92,800 |
| 2016-12-29 | $17.90 | $20.59 | 90,400 |
| 2016-12-28 | $17.84 | $20.53 | 158,800 |
| 2016-12-27 | $17.65 | $20.30 | 97,200 |
| 2016-12-23 | $17.55 | $20.19 | 66,400 |
| 2016-12-22 | $17.72 | $20.39 | 138,200 |
| 2016-12-21 | $17.83 | $20.51 | 96,800 |
| 2016-12-20 | $17.88 | $20.57 | 122,200 |
| 2016-12-19 | $17.61 | $20.26 | 111,200 |
| 2016-12-16 | $17.62 | $20.28 | 181,600 |
| 2016-12-15 | $17.86 | $20.55 | 143,600 |
| 2016-12-14 | $17.78 | $20.45 | 188,200 |
| 2016-12-13 | $17.83 | $20.51 | 118,800 |
| 2016-12-12 | $17.23 | $19.82 | 177,800 |
| 2016-12-09 | $17.68 | $20.35 | 843,400 |
| 2016-12-08 | $17.83 | $20.52 | 488,200 |
| 2016-12-07 | $18.17 | $20.91 | 118,800 |
| 2016-12-06 | $18.07 | $20.79 | 621,600 |
| 2016-12-05 | $18.01 | $20.72 | 244,000 |
| 2016-12-02 | $18.35 | $21.12 | 172,800 |
| 2016-12-01 | $18.33 | $21.09 | 119,800 |
| 2016-11-30 | $18.13 | $20.86 | 208,800 |
| 2016-11-29 | $18.50 | $21.29 | 88,600 |
| 2016-11-28 | $18.44 | $21.22 | 79,400 |
| 2016-11-25 | $18.38 | $21.14 | 251,000 |
| 2016-11-23 | $18.33 | $21.10 | 122,400 |
| 2016-11-22 | $18.60 | $21.40 | 73,600 |
| 2016-11-21 | $18.42 | $21.19 | 117,000 |
| 2016-11-18 | $18.40 | $21.17 | 57,600 |
| 2016-11-17 | $18.81 | $21.64 | 62,800 |
| 2016-11-16 | $18.95 | $21.80 | 51,600 |
| 2016-11-15 | $19.36 | $22.28 | 164,400 |
| 2016-11-14 | $19.54 | $22.48 | 67,800 |
| 2016-11-11 | $19.41 | $22.34 | 49,200 |
| 2016-11-10 | $19.48 | $22.42 | 141,600 |
| 2016-11-09 | $19.11 | $21.98 | 307,200 |
| 2016-11-08 | $19.35 | $22.27 | 54,600 |
| 2016-11-07 | $19.39 | $22.31 | 53,600 |
| 2016-11-04 | $18.85 | $21.69 | 78,000 |
| 2016-11-03 | $18.82 | $21.65 | 53,200 |
| 2016-11-02 | $18.61 | $21.41 | 63,800 |
| 2016-11-01 | $19.03 | $21.89 | 43,800 |
| 2016-10-31 | $19.07 | $21.94 | 35,000 |
| 2016-10-28 | $18.96 | $21.82 | 61,000 |
| 2016-10-27 | $18.98 | $21.83 | 95,400 |
| 2016-10-26 | $19.50 | $22.44 | 29,400 |
| 2016-10-25 | $19.62 | $22.57 | 81,000 |
| 2016-10-24 | $19.52 | $22.46 | 80,400 |
| 2016-10-21 | $19.98 | $22.99 | 109,400 |
| 2016-10-20 | $20.18 | $23.22 | 31,200 |
| 2016-10-19 | $20.48 | $23.56 | 35,000 |
| 2016-10-18 | $20.30 | $23.36 | 47,400 |
| 2016-10-17 | $19.87 | $22.86 | 38,400 |
| 2016-10-14 | $20.17 | $23.22 | 31,000 |
| 2016-10-13 | $20.08 | $23.11 | 44,000 |
| 2016-10-12 | $20.17 | $23.22 | 53,800 |
| 2016-10-11 | $19.91 | $22.91 | 341,200 |
| 2016-10-10 | $20.41 | $23.49 | 53,800 |
| 2016-10-07 | $20.25 | $23.30 | 54,400 |
| 2016-10-06 | $20.29 | $23.34 | 59,200 |
| 2016-10-05 | $20.40 | $23.47 | 59,800 |
| 2016-10-04 | $20.34 | $23.41 | 44,000 |
| 2016-10-03 | $20.51 | $23.61 | 35,400 |
| 2016-09-30 | $20.68 | $23.80 | 63,400 |
| 2016-09-29 | $20.50 | $23.60 | 45,400 |
| 2016-09-28 | $20.97 | $24.12 | 60,400 |
| 2016-09-27 | $20.78 | $23.91 | 79,200 |
| 2016-09-26 | $20.19 | $23.23 | 63,000 |
| 2016-09-23 | $20.18 | $23.23 | 73,800 |
| 2016-09-22 | $20.03 | $23.05 | 183,200 |
| 2016-09-21 | $19.75 | $22.73 | 308,200 |
| 2016-09-20 | $19.34 | $22.25 | 54,600 |
| 2016-09-19 | $19.28 | $22.19 | 51,000 |
| 2016-09-16 | $19.27 | $22.17 | 26,600 |
| 2016-09-15 | $19.12 | $22.00 | 46,000 |
| 2016-09-14 | $18.79 | $21.62 | 45,800 |
| 2016-09-13 | $18.58 | $21.37 | 66,800 |
| 2016-09-12 | $19.15 | $22.04 | 69,000 |
| 2016-09-09 | $19.00 | $21.87 | 32,800 |
| 2016-09-08 | $19.79 | $22.57 | 42,000 |
| 2016-09-07 | $19.82 | $22.61 | 150,200 |
| 2016-09-06 | $19.83 | $22.62 | 25,400 |
| 2016-09-02 | $19.92 | $22.73 | 41,600 |
| 2016-09-01 | $20.30 | $23.16 | 40,600 |
| 2016-08-31 | $20.29 | $23.14 | 39,200 |
| 2016-08-30 | $20.78 | $23.71 | 36,400 |
| 2016-08-29 | $20.67 | $23.57 | 114,000 |
| 2016-08-26 | $20.62 | $23.52 | 54,800 |
| 2016-08-25 | $20.90 | $23.84 | 38,400 |
| 2016-08-24 | $21.13 | $24.10 | 54,400 |
| 2016-08-23 | $21.05 | $24.01 | 41,400 |
| 2016-08-22 | $20.58 | $23.47 | 29,800 |
| 2016-08-19 | $20.60 | $23.50 | 49,600 |
| 2016-08-18 | $20.78 | $23.71 | 34,200 |
| 2016-08-17 | $21.10 | $24.07 | 60,600 |
| 2016-08-16 | $22.40 | $25.55 | 33,400 |
| 2016-08-15 | $22.41 | $25.57 | 39,200 |
| 2016-08-12 | $22.30 | $25.43 | 38,600 |
| 2016-08-11 | $22.43 | $25.59 | 32,800 |
| 2016-08-10 | $22.26 | $25.39 | 21,400 |
| 2016-08-09 | $22.08 | $25.19 | 208,400 |
| 2016-08-08 | $22.15 | $25.26 | 112,200 |
| 2016-08-05 | $22.04 | $25.14 | 83,000 |
| 2016-08-04 | $22.02 | $25.12 | 42,600 |
| 2016-08-03 | $22.29 | $25.42 | 48,600 |
| 2016-08-02 | $22.42 | $25.58 | 33,000 |
| 2016-08-01 | $22.11 | $25.22 | 418,000 |
| 2016-07-29 | $22.36 | $25.50 | 133,800 |
| 2016-07-28 | $22.16 | $25.28 | 123,400 |
| 2016-07-27 | $22.21 | $25.33 | 48,000 |
| 2016-07-26 | $22.42 | $25.57 | 47,600 |
| 2016-07-25 | $22.58 | $25.75 | 64,400 |
| 2016-07-22 | $22.28 | $25.41 | 57,800 |
| 2016-07-21 | $22.21 | $25.34 | 41,200 |
| 2016-07-20 | $21.95 | $25.04 | 34,400 |
| 2016-07-19 | $21.50 | $24.53 | 57,200 |
| 2016-07-18 | $22.17 | $25.30 | 50,800 |
| 2016-07-15 | $21.51 | $24.54 | 37,000 |
| 2016-07-14 | $21.72 | $24.77 | 155,000 |
| 2016-07-13 | $21.25 | $24.24 | 69,600 |
| 2016-07-12 | $21.63 | $24.67 | 29,400 |
| 2016-07-11 | $21.28 | $24.27 | 51,000 |
| 2016-07-08 | $21.12 | $24.09 | 68,800 |
| 2016-07-07 | $20.75 | $23.67 | 31,200 |
| 2016-07-06 | $20.99 | $23.94 | 46,200 |
| 2016-07-05 | $20.72 | $23.64 | 39,800 |
| 2016-07-01 | $20.97 | $23.92 | 42,000 |
| 2016-06-30 | $20.93 | $23.88 | 130,200 |
| 2016-06-29 | $20.48 | $23.36 | 222,800 |
| 2016-06-28 | $20.13 | $22.96 | 27,000 |
| 2016-06-27 | $19.80 | $22.58 | 81,400 |
| 2016-06-24 | $20.04 | $22.86 | 68,400 |
| 2016-06-23 | $20.78 | $23.71 | 36,400 |
| 2016-06-22 | $20.37 | $23.24 | 87,400 |
| 2016-06-21 | $20.24 | $23.08 | 177,000 |
| 2016-06-20 | $20.19 | $23.03 | 53,400 |
| 2016-06-17 | $20.22 | $23.06 | 80,800 |
| 2016-06-16 | $20.12 | $22.95 | 73,600 |
| 2016-06-15 | $20.29 | $23.15 | 184,600 |
| 2016-06-14 | $20.39 | $23.26 | 46,400 |
| 2016-06-13 | $21.03 | $23.99 | 50,600 |
| 2016-06-10 | $21.17 | $24.15 | 32,200 |
| 2016-06-09 | $21.65 | $24.70 | 34,200 |
| 2016-06-08 | $21.97 | $25.06 | 82,400 |
| 2016-06-07 | $21.75 | $24.81 | 55,600 |
| 2016-06-06 | $21.66 | $24.70 | 95,800 |
| 2016-06-03 | $21.50 | $24.53 | 61,800 |
| 2016-06-02 | $20.95 | $23.90 | 150,800 |
| 2016-06-01 | $21.25 | $24.24 | 59,800 |
| 2016-05-31 | $20.94 | $23.89 | 32,400 |
| 2016-05-27 | $20.90 | $23.84 | 42,200 |
| 2016-05-26 | $20.84 | $23.78 | 291,200 |
| 2016-05-25 | $20.71 | $23.63 | 45,000 |
| 2016-05-24 | $20.57 | $23.47 | 44,200 |
| 2016-05-23 | $20.53 | $23.42 | 39,200 |
| 2016-05-20 | $20.55 | $23.44 | 29,400 |
| 2016-05-19 | $20.63 | $23.54 | 58,400 |
| 2016-05-18 | $20.62 | $23.52 | 44,200 |
| 2016-05-17 | $20.57 | $23.46 | 107,800 |
| 2016-05-16 | $20.70 | $23.61 | 59,200 |
| 2016-05-13 | $20.21 | $23.05 | 33,200 |
| 2016-05-12 | $20.33 | $23.19 | 55,000 |
| 2016-05-11 | $20.48 | $23.36 | 99,000 |
| 2016-05-10 | $20.33 | $23.19 | 132,800 |
| 2016-05-09 | $20.23 | $23.07 | 276,800 |
| 2016-05-06 | $20.17 | $23.00 | 77,200 |
| 2016-05-05 | $20.33 | $23.20 | 97,200 |
| 2016-05-04 | $20.68 | $23.59 | 48,400 |
| 2016-05-03 | $20.35 | $23.22 | 45,200 |
| 2016-05-02 | $20.29 | $23.14 | 176,800 |
| 2016-04-29 | $19.89 | $22.69 | 137,000 |
| 2016-04-28 | $19.89 | $22.69 | 125,800 |
| 2016-04-27 | $19.78 | $22.56 | 385,600 |
| 2016-04-26 | $20.21 | $23.05 | 66,800 |
| 2016-04-25 | $20.12 | $22.95 | 31,200 |
| 2016-04-22 | $20.19 | $23.03 | 38,000 |
| 2016-04-21 | $20.23 | $23.07 | 38,400 |
| 2016-04-20 | $20.46 | $23.34 | 56,800 |
| 2016-04-19 | $20.27 | $23.12 | 70,800 |
| 2016-04-18 | $20.20 | $23.04 | 82,200 |
| 2016-04-15 | $19.49 | $22.23 | 77,400 |
| 2016-04-14 | $19.25 | $21.97 | 68,800 |
| 2016-04-13 | $19.31 | $22.03 | 77,600 |
| 2016-04-12 | $19.32 | $22.03 | 95,800 |
| 2016-04-11 | $19.04 | $21.72 | 93,000 |
| 2016-04-08 | $19.12 | $21.81 | 63,400 |
| 2016-04-07 | $18.91 | $21.57 | 36,600 |
| 2016-04-06 | $19.15 | $21.84 | 148,400 |
| 2016-04-05 | $18.67 | $21.30 | 291,600 |
| 2016-04-04 | $19.28 | $21.99 | 53,000 |
| 2016-04-01 | $19.41 | $22.14 | 349,800 |
| 2016-03-31 | $19.30 | $22.02 | 296,200 |
| 2016-03-30 | $19.39 | $22.12 | 246,800 |
| 2016-03-29 | $19.00 | $21.67 | 715,000 |
| 2016-03-28 | $19.44 | $22.18 | 66,200 |
| 2016-03-24 | $19.25 | $21.96 | 56,200 |
| 2016-03-23 | $18.96 | $21.63 | 53,600 |
| 2016-03-22 | $19.21 | $21.91 | 58,800 |
| 2016-03-21 | $18.98 | $21.65 | 55,600 |
| 2016-03-18 | $19.07 | $21.59 | 72,200 |
| 2016-03-17 | $19.64 | $22.23 | 45,000 |
| 2016-03-16 | $19.43 | $22.00 | 41,600 |
| 2016-03-15 | $19.07 | $21.58 | 103,800 |
| 2016-03-14 | $19.46 | $22.03 | 59,400 |
| 2016-03-11 | $19.74 | $22.34 | 29,600 |
| 2016-03-10 | $19.37 | $21.93 | 54,600 |
| 2016-03-09 | $19.72 | $22.33 | 56,000 |
| 2016-03-08 | $19.11 | $21.63 | 59,600 |
| 2016-03-07 | $19.33 | $21.88 | 41,000 |
| 2016-03-04 | $19.26 | $21.81 | 86,200 |
| 2016-03-03 | $19.32 | $21.87 | 83,400 |
| 2016-03-02 | $19.30 | $21.84 | 103,200 |
| 2016-03-01 | $18.82 | $21.30 | 113,600 |
| 2016-02-29 | $18.39 | $20.81 | 100,400 |
| 2016-02-26 | $18.36 | $20.79 | 49,400 |
| 2016-02-25 | $18.33 | $20.75 | 64,400 |
| 2016-02-24 | $18.39 | $20.81 | 39,600 |
| 2016-02-23 | $18.25 | $20.66 | 39,600 |
| 2016-02-22 | $18.67 | $21.14 | 36,200 |
| 2016-02-19 | $18.29 | $20.70 | 35,400 |
| 2016-02-18 | $18.05 | $20.43 | 66,800 |
| 2016-02-17 | $18.59 | $21.05 | 63,400 |
| 2016-02-16 | $18.65 | $21.11 | 89,600 |
| 2016-02-12 | $18.48 | $20.92 | 128,600 |
| 2016-02-11 | $18.28 | $20.69 | 144,400 |
| 2016-02-10 | $18.06 | $20.44 | 98,200 |
| 2016-02-09 | $18.09 | $20.48 | 75,800 |
| 2016-02-08 | $18.50 | $20.95 | 53,800 |
| 2016-02-05 | $18.62 | $21.08 | 62,800 |
| 2016-02-04 | $18.96 | $21.46 | 58,600 |
| 2016-02-03 | $19.18 | $21.72 | 213,400 |
| 2016-02-02 | $18.89 | $21.38 | 40,000 |
| 2016-02-01 | $19.28 | $21.83 | 64,600 |
| 2016-01-29 | $18.60 | $21.06 | 62,600 |
| 2016-01-28 | $19.07 | $21.58 | 45,200 |
| 2016-01-27 | $18.59 | $21.05 | 62,000 |
| 2016-01-26 | $18.97 | $21.47 | 43,600 |
| 2016-01-25 | $18.83 | $21.32 | 104,600 |
| 2016-01-22 | $19.07 | $21.58 | 85,000 |
| 2016-01-21 | $18.95 | $21.45 | 111,000 |
| 2016-01-20 | $18.49 | $20.93 | 130,600 |
| 2016-01-19 | $17.92 | $20.29 | 47,200 |
| 2016-01-15 | $17.57 | $19.89 | 78,600 |
| 2016-01-14 | $18.20 | $20.60 | 87,400 |
| 2016-01-13 | $17.98 | $20.36 | 56,200 |
| 2016-01-12 | $18.28 | $20.69 | 137,800 |
| 2016-01-11 | $17.90 | $20.26 | 45,000 |
| 2016-01-08 | $17.82 | $20.17 | 52,400 |
| 2016-01-07 | $17.90 | $20.26 | 55,000 |
| 2016-01-06 | $18.28 | $20.69 | 126,200 |
| 2016-01-05 | $18.82 | $21.30 | 55,600 |
| 2016-01-04 | $19.16 | $21.69 | 121,200 |