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
- 1996-11-18 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 | $17.10 | $39.51 | 102,100 |
| 2016-12-29 | $17.04 | $39.37 | 151,700 |
| 2016-12-28 | $16.70 | $38.58 | 181,000 |
| 2016-12-27 | $16.88 | $39.00 | 157,900 |
| 2016-12-23 | $16.79 | $38.79 | 94,900 |
| 2016-12-22 | $16.73 | $38.65 | 143,400 |
| 2016-12-21 | $16.67 | $38.51 | 361,200 |
| 2016-12-20 | $16.73 | $38.65 | 225,400 |
| 2016-12-19 | $16.65 | $38.47 | 195,100 |
| 2016-12-16 | $16.66 | $38.49 | 152,800 |
| 2016-12-15 | $16.56 | $38.26 | 315,000 |
| 2016-12-14 | $16.61 | $38.37 | 177,300 |
| 2016-12-13 | $16.82 | $38.86 | 228,700 |
| 2016-12-12 | $16.60 | $38.35 | 633,300 |
| 2016-12-09 | $16.59 | $38.33 | 250,100 |
| 2016-12-08 | $16.57 | $38.28 | 284,400 |
| 2016-12-07 | $16.49 | $38.10 | 299,800 |
| 2016-12-06 | $16.24 | $37.52 | 377,300 |
| 2016-12-05 | $16.06 | $37.10 | 508,400 |
| 2016-12-02 | $15.65 | $36.16 | 110,800 |
| 2016-12-01 | $15.51 | $35.83 | 166,100 |
| 2016-11-30 | $15.64 | $36.13 | 162,400 |
| 2016-11-29 | $15.65 | $36.16 | 374,400 |
| 2016-11-28 | $15.46 | $35.72 | 168,200 |
| 2016-11-25 | $15.60 | $36.04 | 109,900 |
| 2016-11-23 | $15.44 | $35.67 | 212,200 |
| 2016-11-22 | $15.57 | $35.97 | 240,900 |
| 2016-11-21 | $15.26 | $35.26 | 302,500 |
| 2016-11-18 | $15.22 | $35.16 | 184,100 |
| 2016-11-17 | $15.45 | $35.69 | 190,500 |
| 2016-11-16 | $15.34 | $35.44 | 432,800 |
| 2016-11-15 | $15.40 | $35.58 | 480,000 |
| 2016-11-14 | $15.33 | $35.42 | 95,100 |
| 2016-11-11 | $15.60 | $36.04 | 98,400 |
| 2016-11-10 | $15.57 | $35.97 | 1,734,300 |
| 2016-11-09 | $15.90 | $36.73 | 267,600 |
| 2016-11-08 | $16.08 | $37.15 | 66,200 |
| 2016-11-07 | $16.01 | $36.99 | 60,400 |
| 2016-11-04 | $15.91 | $36.76 | 105,900 |
| 2016-11-03 | $16.06 | $37.10 | 88,300 |
| 2016-11-02 | $16.05 | $37.08 | 78,400 |
| 2016-11-01 | $16.14 | $37.29 | 105,900 |
| 2016-10-31 | $16.32 | $37.70 | 127,400 |
| 2016-10-28 | $16.28 | $37.61 | 116,300 |
| 2016-10-27 | $16.32 | $37.70 | 57,500 |
| 2016-10-26 | $16.40 | $37.89 | 121,500 |
| 2016-10-25 | $16.46 | $38.03 | 188,300 |
| 2016-10-24 | $16.04 | $37.06 | 275,000 |
| 2016-10-21 | $15.76 | $36.41 | 159,000 |
| 2016-10-20 | $15.82 | $36.55 | 125,300 |
| 2016-10-19 | $15.82 | $36.55 | 124,600 |
| 2016-10-18 | $15.97 | $36.90 | 166,600 |
| 2016-10-17 | $15.76 | $36.41 | 288,400 |
| 2016-10-14 | $15.75 | $36.39 | 473,700 |
| 2016-10-13 | $15.70 | $36.27 | 115,600 |
| 2016-10-12 | $15.81 | $36.53 | 175,400 |
| 2016-10-11 | $16.02 | $37.01 | 67,100 |
| 2016-10-10 | $16.19 | $37.40 | 63,700 |
| 2016-10-07 | $16.11 | $37.22 | 93,500 |
| 2016-10-06 | $16.17 | $37.36 | 75,100 |
| 2016-10-05 | $16.54 | $38.21 | 74,500 |
| 2016-10-04 | $16.73 | $38.65 | 116,300 |
| 2016-10-03 | $16.76 | $38.72 | 108,700 |
| 2016-09-30 | $16.79 | $38.79 | 112,700 |
| 2016-09-29 | $16.63 | $38.42 | 751,200 |
| 2016-09-28 | $16.78 | $38.77 | 126,900 |
| 2016-09-27 | $16.80 | $38.81 | 102,300 |
| 2016-09-26 | $16.83 | $38.88 | 116,900 |
| 2016-09-23 | $17.13 | $39.58 | 101,700 |
| 2016-09-22 | $17.14 | $39.60 | 187,100 |
| 2016-09-21 | $16.60 | $38.35 | 209,500 |
| 2016-09-20 | $16.19 | $37.40 | 180,300 |
| 2016-09-19 | $16.18 | $37.38 | 262,100 |
| 2016-09-16 | $16.11 | $37.22 | 160,200 |
| 2016-09-15 | $16.18 | $37.38 | 209,700 |
| 2016-09-14 | $16.14 | $37.29 | 83,700 |
| 2016-09-13 | $16.17 | $37.36 | 170,600 |
| 2016-09-12 | $16.52 | $38.17 | 112,800 |
| 2016-09-09 | $16.51 | $38.14 | 66,000 |
| 2016-09-08 | $16.90 | $39.04 | 59,600 |
| 2016-09-07 | $16.89 | $39.02 | 47,900 |
| 2016-09-06 | $16.94 | $39.14 | 94,400 |
| 2016-09-02 | $16.88 | $39.00 | 59,800 |
| 2016-09-01 | $16.68 | $38.54 | 64,700 |
| 2016-08-31 | $16.71 | $38.61 | 121,500 |
| 2016-08-30 | $16.84 | $38.91 | 85,900 |
| 2016-08-29 | $16.87 | $38.97 | 118,400 |
| 2016-08-26 | $16.79 | $38.79 | 88,600 |
| 2016-08-25 | $16.91 | $39.07 | 55,900 |
| 2016-08-24 | $16.96 | $39.18 | 101,800 |
| 2016-08-23 | $17.12 | $39.55 | 94,400 |
| 2016-08-22 | $17.23 | $39.81 | 102,800 |
| 2016-08-19 | $17.29 | $39.95 | 78,700 |
| 2016-08-18 | $17.52 | $40.48 | 115,200 |
| 2016-08-17 | $17.40 | $40.20 | 1,690,400 |
| 2016-08-16 | $17.47 | $40.36 | 230,800 |
| 2016-08-15 | $17.48 | $40.38 | 349,100 |
| 2016-08-12 | $17.38 | $40.15 | 46,800 |
| 2016-08-11 | $17.48 | $40.38 | 85,200 |
| 2016-08-10 | $17.44 | $40.29 | 65,300 |
| 2016-08-09 | $17.44 | $40.29 | 71,000 |
| 2016-08-08 | $17.16 | $39.64 | 59,100 |
| 2016-08-05 | $17.18 | $39.69 | 134,400 |
| 2016-08-04 | $16.94 | $39.14 | 55,000 |
| 2016-08-03 | $16.97 | $39.21 | 181,200 |
| 2016-08-02 | $17.02 | $39.32 | 72,200 |
| 2016-08-01 | $16.95 | $39.16 | 122,000 |
| 2016-07-29 | $16.93 | $39.11 | 361,300 |
| 2016-07-28 | $16.86 | $38.95 | 93,500 |
| 2016-07-27 | $16.70 | $38.58 | 73,100 |
| 2016-07-26 | $16.58 | $38.30 | 250,500 |
| 2016-07-25 | $16.77 | $38.74 | 93,500 |
| 2016-07-22 | $16.79 | $38.79 | 148,000 |
| 2016-07-21 | $16.67 | $38.51 | 74,100 |
| 2016-07-20 | $16.75 | $38.70 | 77,000 |
| 2016-07-19 | $16.76 | $38.72 | 159,400 |
| 2016-07-18 | $16.96 | $39.18 | 126,700 |
| 2016-07-15 | $17.08 | $39.46 | 229,200 |
| 2016-07-14 | $17.08 | $39.46 | 340,100 |
| 2016-07-13 | $16.78 | $38.77 | 369,500 |
| 2016-07-12 | $16.71 | $38.61 | 226,700 |
| 2016-07-11 | $16.48 | $38.07 | 70,200 |
| 2016-07-08 | $16.31 | $37.68 | 77,900 |
| 2016-07-07 | $16.17 | $37.36 | 74,800 |
| 2016-07-06 | $16.18 | $37.38 | 123,900 |
| 2016-07-05 | $16.38 | $37.84 | 174,400 |
| 2016-07-01 | $16.87 | $38.97 | 69,700 |
| 2016-06-30 | $16.98 | $39.23 | 164,200 |
| 2016-06-29 | $16.59 | $38.33 | 272,900 |
| 2016-06-28 | $16.02 | $37.01 | 165,800 |
| 2016-06-27 | $15.43 | $35.65 | 519,700 |
| 2016-06-24 | $15.49 | $35.79 | 252,000 |
| 2016-06-23 | $16.96 | $39.18 | 108,300 |
| 2016-06-22 | $16.28 | $37.61 | 103,800 |
| 2016-06-21 | $16.25 | $37.54 | 101,600 |
| 2016-06-20 | $16.38 | $37.84 | 127,800 |
| 2016-06-17 | $16.16 | $37.33 | 91,900 |
| 2016-06-16 | $16.27 | $37.59 | 307,800 |
| 2016-06-15 | $16.15 | $37.31 | 160,600 |
| 2016-06-14 | $16.11 | $37.22 | 135,500 |
| 2016-06-13 | $16.36 | $37.80 | 124,000 |
| 2016-06-10 | $16.55 | $38.24 | 78,800 |
| 2016-06-09 | $16.96 | $39.18 | 477,000 |
| 2016-06-08 | $17.63 | $40.73 | 117,400 |
| 2016-06-07 | $17.72 | $40.94 | 156,600 |
| 2016-06-06 | $17.61 | $40.68 | 60,300 |
| 2016-06-03 | $17.73 | $40.96 | 103,400 |
| 2016-06-02 | $17.62 | $40.71 | 107,800 |
| 2016-06-01 | $17.65 | $40.78 | 45,600 |
| 2016-05-31 | $17.68 | $40.85 | 71,100 |
| 2016-05-27 | $17.61 | $40.68 | 780,100 |
| 2016-05-26 | $17.79 | $41.10 | 1,006,000 |
| 2016-05-25 | $17.67 | $40.82 | 114,200 |
| 2016-05-24 | $17.38 | $40.15 | 143,600 |
| 2016-05-23 | $17.15 | $39.62 | 214,200 |
| 2016-05-20 | $17.85 | $39.84 | 139,400 |
| 2016-05-19 | $17.71 | $39.53 | 114,600 |
| 2016-05-18 | $17.85 | $39.84 | 70,600 |
| 2016-05-17 | $17.95 | $40.06 | 179,500 |
| 2016-05-16 | $17.97 | $40.11 | 75,800 |
| 2016-05-13 | $17.85 | $39.84 | 78,600 |
| 2016-05-12 | $17.88 | $39.91 | 196,100 |
| 2016-05-11 | $17.76 | $39.64 | 474,700 |
| 2016-05-10 | $17.78 | $39.68 | 76,400 |
| 2016-05-09 | $17.55 | $39.17 | 111,400 |
| 2016-05-06 | $17.09 | $38.14 | 120,000 |
| 2016-05-05 | $17.01 | $37.96 | 81,700 |
| 2016-05-04 | $17.07 | $38.10 | 92,200 |
| 2016-05-03 | $17.49 | $39.04 | 70,200 |
| 2016-05-02 | $17.80 | $39.73 | 65,300 |
| 2016-04-29 | $17.54 | $39.15 | 63,000 |
| 2016-04-28 | $17.73 | $39.57 | 65,900 |
| 2016-04-27 | $17.87 | $39.88 | 82,700 |
| 2016-04-26 | $17.73 | $39.57 | 76,700 |
| 2016-04-25 | $17.71 | $39.53 | 71,300 |
| 2016-04-22 | $17.75 | $39.62 | 99,100 |
| 2016-04-21 | $17.82 | $39.77 | 86,500 |
| 2016-04-20 | $18.10 | $40.40 | 76,600 |
| 2016-04-19 | $18.28 | $40.80 | 172,100 |
| 2016-04-18 | $17.76 | $39.64 | 123,700 |
| 2016-04-15 | $17.61 | $39.30 | 65,300 |
| 2016-04-14 | $17.50 | $39.06 | 183,400 |
| 2016-04-13 | $17.46 | $38.97 | 97,400 |
| 2016-04-12 | $17.48 | $39.01 | 127,900 |
| 2016-04-11 | $17.28 | $38.57 | 219,400 |
| 2016-04-08 | $17.19 | $38.37 | 58,300 |
| 2016-04-07 | $17.06 | $38.08 | 115,300 |
| 2016-04-06 | $17.30 | $38.61 | 54,400 |
| 2016-04-05 | $17.04 | $38.03 | 84,900 |
| 2016-04-04 | $17.32 | $38.66 | 283,800 |
| 2016-04-01 | $17.56 | $39.19 | 145,100 |
| 2016-03-31 | $17.91 | $39.97 | 202,100 |
| 2016-03-30 | $18.10 | $40.40 | 476,800 |
| 2016-03-29 | $17.76 | $39.64 | 136,200 |
| 2016-03-28 | $17.40 | $38.83 | 96,000 |
| 2016-03-24 | $17.31 | $38.63 | 172,100 |
| 2016-03-23 | $17.52 | $39.10 | 275,100 |
| 2016-03-22 | $17.48 | $39.01 | 288,000 |
| 2016-03-21 | $17.68 | $39.46 | 117,100 |
| 2016-03-18 | $17.82 | $39.77 | 160,500 |
| 2016-03-17 | $17.83 | $39.79 | 158,300 |
| 2016-03-16 | $17.86 | $39.86 | 257,600 |
| 2016-03-15 | $17.69 | $39.48 | 181,900 |
| 2016-03-14 | $17.72 | $39.55 | 91,000 |
| 2016-03-11 | $17.72 | $39.55 | 169,100 |
| 2016-03-10 | $17.06 | $38.08 | 233,700 |
| 2016-03-09 | $16.86 | $37.63 | 85,100 |
| 2016-03-08 | $16.80 | $37.50 | 87,900 |
| 2016-03-07 | $16.83 | $37.56 | 141,400 |
| 2016-03-04 | $16.93 | $37.79 | 184,000 |
| 2016-03-03 | $16.86 | $37.63 | 87,800 |
| 2016-03-02 | $17.12 | $38.21 | 108,600 |
| 2016-03-01 | $17.26 | $38.52 | 223,100 |
| 2016-02-29 | $16.66 | $37.18 | 138,000 |
| 2016-02-26 | $16.84 | $37.58 | 62,800 |
| 2016-02-25 | $17.02 | $37.99 | 233,600 |
| 2016-02-24 | $16.80 | $37.50 | 151,500 |
| 2016-02-23 | $16.92 | $37.76 | 222,700 |
| 2016-02-22 | $17.22 | $38.43 | 107,900 |
| 2016-02-19 | $16.87 | $37.65 | 113,800 |
| 2016-02-18 | $17.03 | $38.01 | 103,700 |
| 2016-02-17 | $16.79 | $37.47 | 122,800 |
| 2016-02-16 | $16.35 | $36.49 | 85,500 |
| 2016-02-12 | $16.34 | $36.47 | 221,100 |
| 2016-02-11 | $16.32 | $36.42 | 75,400 |
| 2016-02-10 | $16.27 | $36.31 | 162,900 |
| 2016-02-09 | $16.36 | $36.51 | 1,153,100 |
| 2016-02-08 | $16.04 | $35.80 | 311,100 |
| 2016-02-05 | $16.52 | $36.87 | 255,900 |
| 2016-02-04 | $17.40 | $38.83 | 354,200 |
| 2016-02-03 | $17.56 | $39.19 | 2,673,500 |
| 2016-02-02 | $17.18 | $38.34 | 77,900 |
| 2016-02-01 | $17.43 | $38.90 | 161,000 |
| 2016-01-29 | $17.42 | $38.88 | 113,600 |
| 2016-01-28 | $17.04 | $38.03 | 383,700 |
| 2016-01-27 | $17.29 | $38.59 | 92,200 |
| 2016-01-26 | $17.29 | $38.59 | 152,500 |
| 2016-01-25 | $17.06 | $38.08 | 187,800 |
| 2016-01-22 | $17.16 | $38.30 | 103,300 |
| 2016-01-21 | $16.76 | $37.41 | 152,100 |
| 2016-01-20 | $16.39 | $36.58 | 178,400 |
| 2016-01-19 | $16.86 | $37.63 | 175,700 |
| 2016-01-15 | $16.76 | $37.41 | 178,900 |
| 2016-01-14 | $17.20 | $38.39 | 158,700 |
| 2016-01-13 | $16.91 | $37.74 | 552,900 |
| 2016-01-12 | $17.38 | $38.79 | 133,100 |
| 2016-01-11 | $17.14 | $38.25 | 124,500 |
| 2016-01-08 | $17.02 | $37.99 | 200,700 |
| 2016-01-07 | $17.22 | $38.43 | 1,982,900 |
| 2016-01-06 | $17.17 | $38.32 | 125,600 |
| 2016-01-05 | $17.20 | $38.39 | 142,100 |
| 2016-01-04 | $17.43 | $38.90 | 93,300 |