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
- 2012-05-15 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 | $19.48 | $20.26 | 8,700 |
| 2016-12-29 | $19.30 | $20.07 | 62,800 |
| 2016-12-28 | $19.15 | $19.91 | 14,300 |
| 2016-12-27 | $19.22 | $19.99 | 17,700 |
| 2016-12-23 | $19.17 | $19.94 | 14,600 |
| 2016-12-22 | $19.10 | $19.86 | 22,200 |
| 2016-12-21 | $19.02 | $19.78 | 10,900 |
| 2016-12-20 | $18.82 | $19.57 | 21,300 |
| 2016-12-19 | $18.70 | $19.45 | 16,100 |
| 2016-12-16 | $18.70 | $19.45 | 16,100 |
| 2016-12-15 | $18.52 | $19.26 | 22,700 |
| 2016-12-14 | $18.34 | $19.07 | 17,600 |
| 2016-12-13 | $18.97 | $19.73 | 32,000 |
| 2016-12-12 | $18.66 | $19.41 | 17,300 |
| 2016-12-09 | $18.56 | $19.30 | 14,800 |
| 2016-12-08 | $18.14 | $18.86 | 14,500 |
| 2016-12-07 | $18.34 | $19.07 | 14,800 |
| 2016-12-06 | $18.33 | $19.06 | 28,800 |
| 2016-12-05 | $18.25 | $18.98 | 16,400 |
| 2016-12-02 | $17.84 | $18.55 | 21,900 |
| 2016-12-01 | $17.70 | $18.41 | 18,700 |
| 2016-11-30 | $17.86 | $18.57 | 24,200 |
| 2016-11-29 | $18.11 | $18.83 | 24,700 |
| 2016-11-28 | $17.73 | $18.44 | 14,200 |
| 2016-11-25 | $17.74 | $18.45 | 13,200 |
| 2016-11-23 | $17.29 | $17.98 | 14,900 |
| 2016-11-22 | $17.55 | $18.25 | 20,400 |
| 2016-11-21 | $17.82 | $18.53 | 9,900 |
| 2016-11-18 | $17.69 | $18.40 | 10,500 |
| 2016-11-17 | $17.80 | $18.51 | 15,200 |
| 2016-11-16 | $17.98 | $18.70 | 18,600 |
| 2016-11-15 | $18.09 | $18.81 | 15,600 |
| 2016-11-14 | $17.99 | $18.71 | 15,600 |
| 2016-11-11 | $18.39 | $19.12 | 15,800 |
| 2016-11-10 | $18.56 | $19.30 | 12,000 |
| 2016-11-09 | $19.26 | $20.03 | 26,300 |
| 2016-11-08 | $18.26 | $18.99 | 13,000 |
| 2016-11-07 | $18.22 | $18.95 | 18,100 |
| 2016-11-04 | $17.90 | $18.61 | 20,500 |
| 2016-11-03 | $18.35 | $19.08 | 8,200 |
| 2016-11-02 | $18.35 | $19.08 | 14,900 |
| 2016-11-01 | $18.10 | $18.82 | 12,800 |
| 2016-10-31 | $18.47 | $19.21 | 13,800 |
| 2016-10-28 | $18.43 | $19.17 | 16,400 |
| 2016-10-27 | $18.93 | $19.69 | 9,200 |
| 2016-10-26 | $18.57 | $19.31 | 12,300 |
| 2016-10-25 | $18.57 | $19.31 | 11,700 |
| 2016-10-24 | $19.13 | $19.89 | 9,500 |
| 2016-10-21 | $19.02 | $19.78 | 10,400 |
| 2016-10-20 | $19.32 | $20.09 | 19,700 |
| 2016-10-19 | $19.42 | $20.20 | 4,900 |
| 2016-10-18 | $19.31 | $20.08 | 10,600 |
| 2016-10-17 | $18.88 | $19.63 | 16,200 |
| 2016-10-14 | $19.19 | $19.96 | 15,300 |
| 2016-10-13 | $19.08 | $19.84 | 16,900 |
| 2016-10-12 | $19.03 | $19.79 | 7,300 |
| 2016-10-11 | $19.39 | $20.16 | 11,800 |
| 2016-10-10 | $19.78 | $20.57 | 7,600 |
| 2016-10-07 | $19.46 | $20.24 | 13,300 |
| 2016-10-06 | $19.61 | $20.39 | 6,800 |
| 2016-10-05 | $19.63 | $20.41 | 11,900 |
| 2016-10-04 | $19.87 | $20.66 | 12,100 |
| 2016-10-03 | $19.72 | $20.51 | 14,100 |
| 2016-09-30 | $19.97 | $20.77 | 35,000 |
| 2016-09-29 | $19.48 | $20.26 | 24,100 |
| 2016-09-28 | $20.13 | $20.93 | 64,600 |
| 2016-09-27 | $19.91 | $20.71 | 10,200 |
| 2016-09-26 | $19.88 | $20.67 | 27,500 |
| 2016-09-23 | $20.40 | $21.21 | 11,200 |
| 2016-09-22 | $20.38 | $21.19 | 26,900 |
| 2016-09-21 | $19.98 | $20.78 | 13,500 |
| 2016-09-20 | $19.73 | $20.52 | 27,600 |
| 2016-09-19 | $19.50 | $20.28 | 21,700 |
| 2016-09-16 | $19.27 | $20.04 | 15,500 |
| 2016-09-15 | $19.74 | $20.53 | 44,100 |
| 2016-09-14 | $19.47 | $20.25 | 7,800 |
| 2016-09-13 | $19.40 | $20.17 | 19,300 |
| 2016-09-12 | $19.59 | $20.37 | 24,300 |
| 2016-09-09 | $19.32 | $20.09 | 14,900 |
| 2016-09-08 | $19.79 | $20.58 | 18,100 |
| 2016-09-07 | $19.77 | $20.56 | 14,200 |
| 2016-09-06 | $19.74 | $20.53 | 28,100 |
| 2016-09-02 | $18.39 | $19.12 | 19,000 |
| 2016-09-01 | $17.99 | $18.71 | 9,200 |
| 2016-08-31 | $18.20 | $18.93 | 8,600 |
| 2016-08-30 | $18.35 | $19.08 | 19,600 |
| 2016-08-29 | $18.28 | $19.01 | 12,400 |
| 2016-08-26 | $18.24 | $18.97 | 14,700 |
| 2016-08-25 | $18.47 | $19.21 | 11,000 |
| 2016-08-24 | $18.68 | $19.43 | 12,000 |
| 2016-08-23 | $18.77 | $19.52 | 14,700 |
| 2016-08-22 | $18.76 | $19.51 | 21,100 |
| 2016-08-19 | $18.74 | $19.49 | 49,800 |
| 2016-08-18 | $18.81 | $19.56 | 7,400 |
| 2016-08-17 | $18.78 | $19.53 | 54,500 |
| 2016-08-16 | $19.06 | $19.82 | 17,700 |
| 2016-08-15 | $19.25 | $20.02 | 12,600 |
| 2016-08-12 | $19.20 | $19.97 | 10,200 |
| 2016-08-11 | $19.18 | $19.95 | 7,300 |
| 2016-08-10 | $19.13 | $19.89 | 8,500 |
| 2016-08-09 | $19.12 | $19.88 | 10,200 |
| 2016-08-08 | $18.48 | $19.22 | 11,200 |
| 2016-08-05 | $18.59 | $19.33 | 12,300 |
| 2016-08-04 | $18.50 | $19.24 | 12,100 |
| 2016-08-03 | $18.44 | $19.18 | 10,300 |
| 2016-08-02 | $18.65 | $19.39 | 13,800 |
| 2016-08-01 | $18.67 | $19.42 | 14,900 |
| 2016-07-29 | $18.62 | $19.36 | 12,000 |
| 2016-07-28 | $18.77 | $19.52 | 10,600 |
| 2016-07-27 | $18.70 | $19.45 | 6,900 |
| 2016-07-26 | $18.69 | $19.44 | 37,200 |
| 2016-07-25 | $18.38 | $19.11 | 10,000 |
| 2016-07-22 | $18.38 | $19.11 | 39,800 |
| 2016-07-21 | $18.39 | $19.12 | 11,700 |
| 2016-07-20 | $18.45 | $19.19 | 24,200 |
| 2016-07-19 | $18.23 | $18.96 | 16,600 |
| 2016-07-18 | $18.43 | $19.17 | 9,500 |
| 2016-07-15 | $18.55 | $19.29 | 23,600 |
| 2016-07-14 | $18.60 | $19.34 | 18,700 |
| 2016-07-13 | $18.64 | $19.38 | 10,900 |
| 2016-07-12 | $18.70 | $19.45 | 14,400 |
| 2016-07-11 | $18.55 | $19.29 | 11,300 |
| 2016-07-08 | $18.36 | $19.09 | 12,600 |
| 2016-07-07 | $18.04 | $18.76 | 9,900 |
| 2016-07-06 | $18.12 | $18.84 | 19,400 |
| 2016-07-05 | $18.09 | $18.81 | 20,600 |
| 2016-07-01 | $18.35 | $19.08 | 19,500 |
| 2016-06-30 | $18.31 | $19.04 | 16,900 |
| 2016-06-29 | $18.05 | $18.77 | 9,300 |
| 2016-06-28 | $17.75 | $18.46 | 33,400 |
| 2016-06-27 | $17.20 | $17.89 | 39,900 |
| 2016-06-24 | $17.56 | $18.26 | 11,900 |
| 2016-06-23 | $18.78 | $19.53 | 10,000 |
| 2016-06-22 | $18.50 | $19.24 | 9,500 |
| 2016-06-21 | $18.22 | $18.95 | 10,500 |
| 2016-06-20 | $18.08 | $18.80 | 21,900 |
| 2016-06-17 | $17.56 | $18.26 | 21,700 |
| 2016-06-16 | $17.57 | $18.27 | 14,600 |
| 2016-06-15 | $17.57 | $18.27 | 19,400 |
| 2016-06-14 | $17.52 | $18.22 | 19,700 |
| 2016-06-13 | $17.54 | $18.24 | 12,300 |
| 2016-06-10 | $17.94 | $18.66 | 16,900 |
| 2016-06-09 | $18.65 | $19.39 | 13,900 |
| 2016-06-08 | $18.94 | $19.70 | 8,500 |
| 2016-06-07 | $18.92 | $19.68 | 24,400 |
| 2016-06-06 | $18.85 | $19.60 | 76,500 |
| 2016-06-03 | $18.83 | $19.58 | 43,700 |
| 2016-06-02 | $18.73 | $19.48 | 44,600 |
| 2016-06-01 | $18.91 | $19.67 | 32,600 |
| 2016-05-31 | $18.90 | $19.65 | 15,800 |
| 2016-05-27 | $18.90 | $19.65 | 19,500 |
| 2016-05-26 | $18.83 | $19.58 | 14,500 |
| 2016-05-25 | $18.73 | $19.48 | 14,200 |
| 2016-05-24 | $18.64 | $19.38 | 46,200 |
| 2016-05-23 | $18.22 | $18.95 | 27,500 |
| 2016-05-20 | $18.13 | $18.85 | 58,900 |
| 2016-05-19 | $17.87 | $18.58 | 13,300 |
| 2016-05-18 | $18.02 | $18.74 | 11,700 |
| 2016-05-17 | $17.89 | $18.60 | 10,600 |
| 2016-05-16 | $18.07 | $18.79 | 10,000 |
| 2016-05-13 | $17.92 | $18.64 | 8,900 |
| 2016-05-12 | $18.12 | $18.84 | 9,800 |
| 2016-05-11 | $18.27 | $19.00 | 13,300 |
| 2016-05-10 | $18.21 | $18.78 | 15,500 |
| 2016-05-09 | $18.40 | $18.97 | 15,500 |
| 2016-05-06 | $18.01 | $18.57 | 9,100 |
| 2016-05-05 | $17.95 | $18.51 | 15,400 |
| 2016-05-04 | $18.09 | $18.65 | 7,600 |
| 2016-05-03 | $18.63 | $19.21 | 14,500 |
| 2016-05-02 | $18.60 | $19.18 | 6,500 |
| 2016-04-29 | $18.23 | $18.80 | 20,100 |
| 2016-04-28 | $18.36 | $18.93 | 17,100 |
| 2016-04-27 | $18.43 | $19.00 | 35,600 |
| 2016-04-26 | $18.34 | $18.91 | 13,400 |
| 2016-04-25 | $18.46 | $19.03 | 10,600 |
| 2016-04-22 | $18.29 | $18.86 | 9,500 |
| 2016-04-21 | $18.43 | $19.00 | 7,500 |
| 2016-04-20 | $18.61 | $19.19 | 9,800 |
| 2016-04-19 | $18.81 | $19.39 | 18,900 |
| 2016-04-18 | $18.38 | $18.95 | 18,800 |
| 2016-04-15 | $18.16 | $18.72 | 11,400 |
| 2016-04-14 | $18.31 | $18.88 | 26,700 |
| 2016-04-13 | $18.14 | $18.70 | 24,400 |
| 2016-04-12 | $18.31 | $18.88 | 16,700 |
| 2016-04-11 | $18.03 | $18.59 | 36,500 |
| 2016-04-08 | $18.00 | $18.56 | 29,600 |
| 2016-04-07 | $17.90 | $18.46 | 29,000 |
| 2016-04-06 | $18.24 | $18.81 | 14,200 |
| 2016-04-05 | $18.00 | $18.56 | 10,800 |
| 2016-04-04 | $18.36 | $18.93 | 31,000 |
| 2016-04-01 | $17.99 | $18.55 | 10,700 |
| 2016-03-31 | $18.23 | $18.80 | 19,700 |
| 2016-03-30 | $18.11 | $18.67 | 26,000 |
| 2016-03-29 | $17.81 | $18.36 | 36,100 |
| 2016-03-28 | $17.48 | $18.02 | 19,400 |
| 2016-03-24 | $17.29 | $17.83 | 39,700 |
| 2016-03-23 | $17.56 | $18.11 | 9,500 |
| 2016-03-22 | $17.36 | $17.90 | 15,800 |
| 2016-03-21 | $17.40 | $17.94 | 20,000 |
| 2016-03-18 | $17.46 | $18.00 | 18,600 |
| 2016-03-17 | $17.66 | $18.21 | 38,000 |
| 2016-03-16 | $17.90 | $18.46 | 11,400 |
| 2016-03-15 | $17.53 | $18.07 | 10,200 |
| 2016-03-14 | $17.55 | $18.10 | 22,500 |
| 2016-03-11 | $17.41 | $17.95 | 13,800 |
| 2016-03-10 | $16.87 | $17.39 | 44,400 |
| 2016-03-09 | $16.70 | $17.22 | 10,000 |
| 2016-03-08 | $16.54 | $17.05 | 18,200 |
| 2016-03-07 | $16.44 | $16.95 | 24,100 |
| 2016-03-04 | $16.54 | $17.05 | 15,500 |
| 2016-03-03 | $16.94 | $17.47 | 17,300 |
| 2016-03-02 | $16.95 | $17.48 | 93,600 |
| 2016-03-01 | $17.10 | $17.63 | 21,400 |
| 2016-02-29 | $16.66 | $17.18 | 46,500 |
| 2016-02-26 | $16.87 | $17.39 | 14,500 |
| 2016-02-25 | $16.73 | $17.25 | 25,900 |
| 2016-02-24 | $16.66 | $17.18 | 24,800 |
| 2016-02-23 | $15.94 | $16.44 | 37,200 |
| 2016-02-22 | $15.90 | $16.39 | 24,600 |
| 2016-02-19 | $15.83 | $16.32 | 32,700 |
| 2016-02-18 | $15.82 | $16.31 | 135,300 |
| 2016-02-17 | $15.58 | $16.06 | 39,900 |
| 2016-02-16 | $15.33 | $15.81 | 24,700 |
| 2016-02-12 | $14.99 | $15.46 | 38,600 |
| 2016-02-11 | $15.13 | $15.60 | 29,400 |
| 2016-02-10 | $15.30 | $15.78 | 42,400 |
| 2016-02-09 | $14.98 | $15.45 | 40,900 |
| 2016-02-08 | $15.03 | $15.50 | 29,700 |
| 2016-02-05 | $15.27 | $15.74 | 33,900 |
| 2016-02-04 | $15.94 | $16.44 | 13,100 |
| 2016-02-03 | $16.29 | $16.80 | 18,200 |
| 2016-02-02 | $16.45 | $16.96 | 10,100 |
| 2016-02-01 | $16.45 | $16.96 | 19,500 |
| 2016-01-29 | $16.54 | $17.05 | 40,100 |
| 2016-01-28 | $16.11 | $16.61 | 40,700 |
| 2016-01-27 | $16.45 | $16.96 | 102,900 |
| 2016-01-26 | $16.46 | $16.97 | 19,800 |
| 2016-01-25 | $16.50 | $17.01 | 47,500 |
| 2016-01-22 | $16.17 | $16.67 | 46,600 |
| 2016-01-21 | $15.96 | $16.46 | 65,200 |
| 2016-01-20 | $15.69 | $16.18 | 32,400 |
| 2016-01-19 | $16.13 | $16.63 | 36,100 |
| 2016-01-15 | $15.88 | $16.37 | 30,200 |
| 2016-01-14 | $16.47 | $16.98 | 34,200 |
| 2016-01-13 | $16.36 | $16.87 | 635,600 |
| 2016-01-12 | $16.71 | $17.23 | 41,300 |
| 2016-01-11 | $16.23 | $16.73 | 38,900 |
| 2016-01-08 | $16.50 | $17.01 | 19,400 |
| 2016-01-07 | $16.50 | $17.01 | 29,900 |
| 2016-01-06 | $16.93 | $17.46 | 13,000 |
| 2016-01-05 | $17.05 | $17.58 | 24,100 |
| 2016-01-04 | $17.14 | $17.67 | 36,800 |