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
- 2009-02-13 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 | $19.65 | $21.45 | 300 |
| 2016-12-29 | $19.20 | $20.96 | 16,700 |
| 2016-12-28 | $19.39 | $21.17 | 9,400 |
| 2016-12-27 | $18.94 | $20.68 | 10,100 |
| 2016-12-23 | $19.44 | $21.22 | 0 |
| 2016-12-22 | $19.44 | $21.22 | 200 |
| 2016-12-21 | $19.71 | $21.52 | 0 |
| 2016-12-20 | $19.71 | $21.52 | 500 |
| 2016-12-19 | $19.78 | $21.60 | 500 |
| 2016-12-16 | $20.45 | $22.33 | 0 |
| 2016-12-15 | $20.45 | $22.33 | 0 |
| 2016-12-14 | $20.45 | $22.33 | 7,200 |
| 2016-12-13 | $20.45 | $22.33 | 0 |
| 2016-12-12 | $20.45 | $22.33 | 2,500 |
| 2016-12-09 | $20.84 | $22.75 | 2,300 |
| 2016-12-08 | $20.84 | $22.75 | 0 |
| 2016-12-07 | $20.84 | $22.75 | 0 |
| 2016-12-06 | $20.84 | $22.75 | 0 |
| 2016-12-05 | $20.84 | $22.75 | 2,400 |
| 2016-12-02 | $20.45 | $22.33 | 7,200 |
| 2016-12-01 | $20.45 | $22.33 | 400 |
| 2016-11-30 | $20.25 | $22.11 | 2,500 |
| 2016-11-29 | $19.35 | $21.13 | 1,200 |
| 2016-11-28 | $19.36 | $21.14 | 1,700 |
| 2016-11-25 | $19.18 | $20.94 | 200 |
| 2016-11-23 | $19.68 | $21.49 | 0 |
| 2016-11-22 | $19.68 | $21.49 | 1,100 |
| 2016-11-21 | $19.68 | $21.49 | 8,700 |
| 2016-11-18 | $19.35 | $21.13 | 200 |
| 2016-11-17 | $19.43 | $21.21 | 200 |
| 2016-11-16 | $19.15 | $20.91 | 3,400 |
| 2016-11-15 | $18.87 | $20.60 | 2,900 |
| 2016-11-14 | $18.98 | $20.57 | 200 |
| 2016-11-11 | $18.73 | $20.30 | 16,800 |
| 2016-11-10 | $18.93 | $20.52 | 2,100 |
| 2016-11-09 | $17.96 | $19.47 | 6,000 |
| 2016-11-08 | $17.99 | $19.50 | 4,700 |
| 2016-11-07 | $17.71 | $19.20 | 0 |
| 2016-11-04 | $17.71 | $19.20 | 0 |
| 2016-11-03 | $17.71 | $19.20 | 200 |
| 2016-11-02 | $17.91 | $19.41 | 0 |
| 2016-11-01 | $17.91 | $19.41 | 2,400 |
| 2016-10-31 | $18.61 | $20.17 | 200 |
| 2016-10-28 | $18.24 | $19.77 | 0 |
| 2016-10-27 | $18.24 | $19.77 | 1,200 |
| 2016-10-26 | $18.10 | $19.62 | 0 |
| 2016-10-25 | $18.10 | $19.62 | 100 |
| 2016-10-24 | $19.41 | $21.04 | 0 |
| 2016-10-21 | $19.41 | $21.04 | 0 |
| 2016-10-20 | $19.41 | $21.04 | 0 |
| 2016-10-19 | $19.41 | $21.04 | 0 |
| 2016-10-18 | $19.41 | $21.04 | 1,700 |
| 2016-10-17 | $18.91 | $20.50 | 11,900 |
| 2016-10-14 | $19.15 | $20.76 | 2,200 |
| 2016-10-13 | $18.97 | $20.56 | 400 |
| 2016-10-12 | $19.10 | $20.70 | 200 |
| 2016-10-11 | $19.37 | $21.00 | 9,900 |
| 2016-10-10 | $19.64 | $21.29 | 0 |
| 2016-10-07 | $19.64 | $21.29 | 15,600 |
| 2016-10-06 | $19.64 | $21.29 | 12,900 |
| 2016-10-05 | $19.11 | $20.72 | 3,400 |
| 2016-10-04 | $18.49 | $20.04 | 0 |
| 2016-10-03 | $18.49 | $20.04 | 100 |
| 2016-09-30 | $18.62 | $20.18 | 0 |
| 2016-09-29 | $18.62 | $20.18 | 200 |
| 2016-09-28 | $19.23 | $20.85 | 0 |
| 2016-09-27 | $19.23 | $20.85 | 0 |
| 2016-09-26 | $19.23 | $20.85 | 0 |
| 2016-09-23 | $19.23 | $20.85 | 0 |
| 2016-09-22 | $19.23 | $20.85 | 1,200 |
| 2016-09-21 | $18.17 | $19.70 | 0 |
| 2016-09-20 | $18.17 | $19.70 | 2,200 |
| 2016-09-19 | $18.04 | $19.56 | 0 |
| 2016-09-16 | $18.04 | $19.56 | 400 |
| 2016-09-15 | $17.90 | $19.40 | 100 |
| 2016-09-14 | $18.35 | $19.89 | 0 |
| 2016-09-13 | $18.35 | $19.89 | 0 |
| 2016-09-12 | $18.35 | $19.89 | 0 |
| 2016-09-09 | $18.35 | $19.89 | 0 |
| 2016-09-08 | $18.35 | $19.89 | 900 |
| 2016-09-07 | $18.37 | $19.91 | 0 |
| 2016-09-06 | $18.37 | $19.91 | 900 |
| 2016-09-02 | $18.20 | $19.73 | 4,100 |
| 2016-09-01 | $17.88 | $19.38 | 0 |
| 2016-08-31 | $17.88 | $19.38 | 13,700 |
| 2016-08-30 | $18.17 | $19.70 | 0 |
| 2016-08-29 | $18.17 | $19.70 | 200 |
| 2016-08-26 | $18.29 | $19.83 | 0 |
| 2016-08-25 | $18.29 | $19.83 | 0 |
| 2016-08-24 | $18.29 | $19.83 | 0 |
| 2016-08-23 | $18.29 | $19.83 | 800 |
| 2016-08-22 | $18.88 | $20.47 | 0 |
| 2016-08-19 | $18.88 | $20.47 | 0 |
| 2016-08-18 | $18.88 | $20.47 | 200 |
| 2016-08-17 | $18.56 | $20.12 | 300 |
| 2016-08-16 | $18.50 | $20.05 | 100 |
| 2016-08-15 | $18.35 | $19.74 | 300 |
| 2016-08-12 | $18.09 | $19.46 | 400 |
| 2016-08-11 | $17.57 | $18.90 | 1,700 |
| 2016-08-10 | $17.37 | $18.68 | 0 |
| 2016-08-09 | $17.37 | $18.68 | 1,500 |
| 2016-08-08 | $17.11 | $18.40 | 800 |
| 2016-08-05 | $16.82 | $18.09 | 6,200 |
| 2016-08-04 | $16.08 | $17.30 | 100 |
| 2016-08-03 | $16.45 | $17.69 | 600 |
| 2016-08-02 | $16.01 | $17.22 | 200 |
| 2016-08-01 | $16.17 | $17.39 | 0 |
| 2016-07-29 | $16.17 | $17.39 | 0 |
| 2016-07-28 | $16.17 | $17.39 | 10,400 |
| 2016-07-27 | $15.77 | $16.96 | 200 |
| 2016-07-26 | $16.00 | $17.21 | 200 |
| 2016-07-25 | $16.43 | $17.67 | 0 |
| 2016-07-22 | $16.43 | $17.67 | 0 |
| 2016-07-21 | $16.43 | $17.67 | 0 |
| 2016-07-20 | $16.43 | $17.67 | 100 |
| 2016-07-19 | $16.48 | $17.73 | 800 |
| 2016-07-18 | $17.27 | $18.58 | 0 |
| 2016-07-15 | $17.27 | $18.58 | 0 |
| 2016-07-14 | $17.27 | $18.58 | 300 |
| 2016-07-13 | $16.70 | $17.96 | 0 |
| 2016-07-12 | $16.70 | $17.96 | 0 |
| 2016-07-11 | $16.70 | $17.96 | 1,600 |
| 2016-07-08 | $17.01 | $18.30 | 0 |
| 2016-07-07 | $17.01 | $18.30 | 700 |
| 2016-07-06 | $16.78 | $18.05 | 1,900 |
| 2016-07-05 | $16.57 | $17.82 | 5,900 |
| 2016-07-01 | $16.12 | $17.34 | 0 |
| 2016-06-30 | $16.12 | $17.34 | 600 |
| 2016-06-29 | $16.15 | $17.37 | 0 |
| 2016-06-28 | $16.15 | $17.37 | 200 |
| 2016-06-27 | $16.03 | $17.24 | 300 |
| 2016-06-24 | $17.34 | $18.65 | 200 |
| 2016-06-23 | $18.17 | $19.54 | 500 |
| 2016-06-22 | $17.77 | $19.11 | 2,700 |
| 2016-06-21 | $17.78 | $19.13 | 100 |
| 2016-06-20 | $17.91 | $19.27 | 1,400 |
| 2016-06-17 | $17.10 | $18.39 | 300 |
| 2016-06-16 | $16.85 | $18.13 | 200 |
| 2016-06-15 | $16.70 | $17.96 | 0 |
| 2016-06-14 | $16.70 | $17.96 | 0 |
| 2016-06-13 | $16.70 | $17.96 | 2,100 |
| 2016-06-10 | $17.13 | $18.43 | 500 |
| 2016-06-09 | $17.62 | $18.95 | 4,100 |
| 2016-06-08 | $17.88 | $19.23 | 200 |
| 2016-06-07 | $17.46 | $18.78 | 0 |
| 2016-06-06 | $17.46 | $18.78 | 5,400 |
| 2016-06-03 | $16.59 | $17.85 | 0 |
| 2016-06-02 | $16.59 | $17.85 | 0 |
| 2016-06-01 | $16.59 | $17.85 | 3,500 |
| 2016-05-31 | $16.79 | $18.06 | 7,500 |
| 2016-05-27 | $16.53 | $17.78 | 2,400 |
| 2016-05-26 | $16.06 | $17.28 | 0 |
| 2016-05-25 | $16.06 | $17.28 | 0 |
| 2016-05-24 | $16.06 | $17.28 | 16,500 |
| 2016-05-23 | $16.14 | $17.36 | 0 |
| 2016-05-20 | $16.14 | $17.36 | 200 |
| 2016-05-19 | $16.63 | $17.89 | 0 |
| 2016-05-18 | $16.63 | $17.89 | 200 |
| 2016-05-17 | $16.61 | $17.87 | 0 |
| 2016-05-16 | $16.61 | $17.71 | 2,600 |
| 2016-05-13 | $16.74 | $17.85 | 300 |
| 2016-05-12 | $16.94 | $18.07 | 300 |
| 2016-05-11 | $16.80 | $17.92 | 0 |
| 2016-05-10 | $16.80 | $17.92 | 400 |
| 2016-05-09 | $16.11 | $17.18 | 700 |
| 2016-05-06 | $16.29 | $17.37 | 0 |
| 2016-05-05 | $16.29 | $17.37 | 2,000 |
| 2016-05-04 | $17.44 | $18.60 | 0 |
| 2016-05-03 | $17.44 | $18.60 | 400 |
| 2016-05-02 | $17.80 | $18.98 | 500 |
| 2016-04-29 | $18.07 | $19.27 | 0 |
| 2016-04-28 | $18.07 | $19.27 | 400 |
| 2016-04-27 | $17.55 | $18.72 | 700 |
| 2016-04-26 | $17.29 | $18.44 | 300 |
| 2016-04-25 | $17.45 | $18.61 | 600 |
| 2016-04-22 | $17.74 | $18.92 | 800 |
| 2016-04-21 | $17.29 | $18.44 | 0 |
| 2016-04-20 | $17.29 | $18.44 | 4,900 |
| 2016-04-19 | $17.19 | $18.33 | 500 |
| 2016-04-18 | $17.20 | $18.34 | 400 |
| 2016-04-15 | $16.25 | $17.33 | 0 |
| 2016-04-14 | $16.25 | $17.33 | 1,900 |
| 2016-04-13 | $16.00 | $17.06 | 3,800 |
| 2016-04-12 | $15.79 | $16.84 | 8,600 |
| 2016-04-11 | $15.19 | $16.20 | 2,700 |
| 2016-04-08 | $14.62 | $15.59 | 9,200 |
| 2016-04-07 | $14.26 | $15.21 | 2,000 |
| 2016-04-06 | $14.44 | $15.40 | 3,700 |
| 2016-04-05 | $14.11 | $15.05 | 300 |
| 2016-04-04 | $14.51 | $15.47 | 400 |
| 2016-04-01 | $14.68 | $15.66 | 6,200 |
| 2016-03-31 | $14.70 | $15.68 | 4,000 |
| 2016-03-30 | $14.68 | $15.66 | 5,700 |
| 2016-03-29 | $14.47 | $15.43 | 0 |
| 2016-03-28 | $14.47 | $15.43 | 11,800 |
| 2016-03-24 | $14.05 | $14.98 | 800 |
| 2016-03-23 | $14.23 | $15.18 | 6,200 |
| 2016-03-22 | $14.72 | $15.70 | 56,500 |
| 2016-03-21 | $14.73 | $15.71 | 1,300 |
| 2016-03-18 | $14.88 | $15.87 | 27,000 |
| 2016-03-17 | $15.00 | $16.00 | 2,900 |
| 2016-03-16 | $14.54 | $15.51 | 11,000 |
| 2016-03-15 | $14.39 | $15.35 | 0 |
| 2016-03-14 | $14.39 | $15.35 | 0 |
| 2016-03-11 | $14.39 | $15.35 | 12,000 |
| 2016-03-10 | $14.30 | $15.25 | 3,200 |
| 2016-03-09 | $14.54 | $15.51 | 1,700 |
| 2016-03-08 | $14.42 | $15.38 | 11,200 |
| 2016-03-07 | $14.75 | $15.73 | 10,800 |
| 2016-03-04 | $14.60 | $15.57 | 8,000 |
| 2016-03-03 | $14.53 | $15.50 | 3,400 |
| 2016-03-02 | $14.33 | $15.28 | 8,700 |
| 2016-03-01 | $14.15 | $15.09 | 82,600 |
| 2016-02-29 | $13.82 | $14.59 | 54,200 |
| 2016-02-26 | $13.74 | $14.51 | 10,800 |
| 2016-02-25 | $13.47 | $14.23 | 9,800 |
| 2016-02-24 | $13.15 | $13.89 | 44,700 |
| 2016-02-23 | $12.88 | $13.60 | 7,000 |
| 2016-02-22 | $13.14 | $13.88 | 7,800 |
| 2016-02-19 | $12.77 | $13.49 | 5,600 |
| 2016-02-18 | $13.37 | $14.12 | 5,100 |
| 2016-02-17 | $13.50 | $14.26 | 20,800 |
| 2016-02-16 | $13.10 | $13.83 | 17,900 |
| 2016-02-12 | $12.27 | $12.96 | 6,700 |
| 2016-02-11 | $12.12 | $12.80 | 9,500 |
| 2016-02-10 | $12.30 | $12.99 | 6,000 |
| 2016-02-09 | $12.38 | $13.07 | 39,200 |
| 2016-02-08 | $12.70 | $13.41 | 15,500 |
| 2016-02-05 | $12.95 | $13.68 | 222,100 |
| 2016-02-04 | $12.76 | $13.48 | 367,700 |
| 2016-02-03 | $12.10 | $12.78 | 292,900 |
| 2016-02-02 | $11.97 | $12.64 | 293,000 |
| 2016-02-01 | $12.77 | $13.49 | 169,300 |
| 2016-01-29 | $12.68 | $13.39 | 251,300 |
| 2016-01-28 | $12.48 | $13.18 | 44,700 |
| 2016-01-27 | $12.02 | $12.69 | 173,000 |
| 2016-01-26 | $12.05 | $12.73 | 174,200 |
| 2016-01-25 | $11.83 | $12.49 | 31,200 |
| 2016-01-22 | $12.69 | $13.40 | 21,700 |
| 2016-01-21 | $12.49 | $13.19 | 85,900 |
| 2016-01-20 | $12.01 | $12.68 | 16,100 |
| 2016-01-19 | $12.37 | $13.06 | 18,900 |
| 2016-01-15 | $12.20 | $12.88 | 18,900 |
| 2016-01-14 | $12.48 | $13.18 | 17,400 |
| 2016-01-13 | $12.15 | $12.83 | 14,600 |
| 2016-01-12 | $12.43 | $13.13 | 21,600 |
| 2016-01-11 | $12.25 | $12.94 | 51,600 |
| 2016-01-08 | $12.58 | $13.29 | 41,500 |
| 2016-01-07 | $12.54 | $13.24 | 19,600 |
| 2016-01-06 | $12.81 | $13.53 | 6,800 |
| 2016-01-05 | $12.97 | $13.70 | 9,200 |
| 2016-01-04 | $13.51 | $14.27 | 58,600 |