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
- 2014-06-17 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 | $23.78 | $26.22 | 1,300 |
| 2016-12-29 | $23.71 | $26.14 | 500 |
| 2016-12-28 | $23.81 | $26.24 | 4,800 |
| 2016-12-27 | $23.80 | $26.18 | 0 |
| 2016-12-23 | $23.80 | $26.18 | 0 |
| 2016-12-22 | $23.80 | $26.18 | 2,700 |
| 2016-12-21 | $24.00 | $26.40 | 4,700 |
| 2016-12-20 | $24.00 | $26.40 | 8,700 |
| 2016-12-19 | $23.64 | $26.02 | 500 |
| 2016-12-16 | $23.57 | $25.94 | 400 |
| 2016-12-15 | $24.55 | $27.01 | 0 |
| 2016-12-14 | $24.55 | $27.01 | 13,700 |
| 2016-12-13 | $25.26 | $27.79 | 20,300 |
| 2016-12-12 | $25.52 | $28.08 | 400 |
| 2016-12-09 | $25.17 | $27.70 | 700 |
| 2016-12-08 | $25.12 | $27.64 | 23,400 |
| 2016-12-07 | $24.85 | $27.34 | 21,300 |
| 2016-12-06 | $24.90 | $27.39 | 4,300 |
| 2016-12-05 | $24.82 | $27.32 | 2,000 |
| 2016-12-02 | $25.13 | $27.65 | 300 |
| 2016-12-01 | $25.46 | $28.02 | 1,200 |
| 2016-11-30 | $23.50 | $25.86 | 2,300 |
| 2016-11-29 | $22.64 | $24.91 | 300 |
| 2016-11-28 | $22.99 | $25.30 | 700 |
| 2016-11-25 | $22.85 | $25.10 | 200 |
| 2016-11-23 | $23.17 | $25.44 | 500 |
| 2016-11-22 | $23.15 | $25.43 | 5,500 |
| 2016-11-21 | $23.24 | $25.53 | 800 |
| 2016-11-18 | $22.27 | $24.46 | 500 |
| 2016-11-17 | $22.27 | $24.46 | 300 |
| 2016-11-16 | $20.50 | $22.51 | 0 |
| 2016-11-15 | $20.50 | $22.51 | 0 |
| 2016-11-14 | $20.50 | $22.51 | 0 |
| 2016-11-11 | $20.50 | $22.51 | 1,000 |
| 2016-11-10 | $21.48 | $23.59 | 0 |
| 2016-11-09 | $21.48 | $23.59 | 1,600 |
| 2016-11-08 | $21.79 | $23.93 | 700 |
| 2016-11-07 | $21.81 | $23.95 | 900 |
| 2016-11-04 | $21.76 | $23.90 | 0 |
| 2016-11-03 | $21.76 | $23.90 | 1,400 |
| 2016-11-02 | $22.15 | $24.32 | 0 |
| 2016-11-01 | $22.15 | $24.32 | 3,900 |
| 2016-10-31 | $21.97 | $24.13 | 2,700 |
| 2016-10-28 | $22.26 | $24.45 | 8,000 |
| 2016-10-27 | $22.13 | $24.31 | 500 |
| 2016-10-26 | $22.37 | $24.52 | 3,700 |
| 2016-10-25 | $22.50 | $24.66 | 800 |
| 2016-10-24 | $22.22 | $24.35 | 800 |
| 2016-10-21 | $22.92 | $25.12 | 400 |
| 2016-10-20 | $22.62 | $24.80 | 0 |
| 2016-10-19 | $22.62 | $24.80 | 4,700 |
| 2016-10-18 | $22.20 | $24.33 | 3,800 |
| 2016-10-17 | $21.62 | $23.70 | 0 |
| 2016-10-14 | $21.62 | $23.70 | 0 |
| 2016-10-13 | $21.62 | $23.70 | 8,400 |
| 2016-10-12 | $21.58 | $23.66 | 600 |
| 2016-10-11 | $21.67 | $23.75 | 1,400 |
| 2016-10-10 | $21.25 | $23.29 | 1,100 |
| 2016-10-07 | $21.50 | $23.57 | 1,500 |
| 2016-10-06 | $21.53 | $23.59 | 1,900 |
| 2016-10-05 | $21.44 | $23.50 | 4,900 |
| 2016-10-04 | $20.93 | $22.94 | 3,500 |
| 2016-10-03 | $21.20 | $23.23 | 900 |
| 2016-09-30 | $20.56 | $22.53 | 500 |
| 2016-09-29 | $20.58 | $22.56 | 900 |
| 2016-09-28 | $19.56 | $21.44 | 0 |
| 2016-09-27 | $19.56 | $21.39 | 400 |
| 2016-09-26 | $20.10 | $21.98 | 3,800 |
| 2016-09-23 | $20.10 | $21.98 | 300 |
| 2016-09-22 | $20.41 | $22.31 | 1,000 |
| 2016-09-21 | $19.96 | $21.83 | 2,900 |
| 2016-09-20 | $19.89 | $21.75 | 0 |
| 2016-09-19 | $19.89 | $21.75 | 900 |
| 2016-09-16 | $19.89 | $21.75 | 1,700 |
| 2016-09-15 | $20.12 | $22.00 | 400 |
| 2016-09-14 | $20.57 | $22.50 | 0 |
| 2016-09-13 | $20.57 | $22.50 | 800 |
| 2016-09-12 | $20.99 | $22.95 | 1,500 |
| 2016-09-09 | $20.76 | $22.70 | 2,700 |
| 2016-09-08 | $20.96 | $22.92 | 3,000 |
| 2016-09-07 | $20.60 | $22.53 | 1,500 |
| 2016-09-06 | $20.33 | $22.23 | 1,400 |
| 2016-09-02 | $19.91 | $21.77 | 4,000 |
| 2016-09-01 | $19.61 | $21.44 | 500 |
| 2016-08-31 | $19.48 | $21.30 | 9,900 |
| 2016-08-30 | $19.76 | $21.61 | 1,100 |
| 2016-08-29 | $20.09 | $21.97 | 1,800 |
| 2016-08-26 | $20.29 | $22.14 | 500 |
| 2016-08-25 | $20.29 | $22.14 | 8,000 |
| 2016-08-24 | $20.26 | $22.11 | 1,000 |
| 2016-08-23 | $20.67 | $22.56 | 12,500 |
| 2016-08-22 | $20.53 | $22.39 | 1,400 |
| 2016-08-19 | $21.12 | $23.04 | 3,000 |
| 2016-08-18 | $21.01 | $22.92 | 0 |
| 2016-08-17 | $21.01 | $22.92 | 2,300 |
| 2016-08-16 | $21.30 | $23.24 | 1,000 |
| 2016-08-15 | $21.20 | $23.13 | 800 |
| 2016-08-12 | $20.94 | $22.85 | 4,800 |
| 2016-08-11 | $20.66 | $22.54 | 3,900 |
| 2016-08-10 | $20.15 | $21.98 | 8,200 |
| 2016-08-09 | $20.55 | $22.42 | 1,500 |
| 2016-08-08 | $20.63 | $22.51 | 2,300 |
| 2016-08-05 | $19.94 | $21.75 | 2,600 |
| 2016-08-04 | $19.91 | $21.72 | 1,400 |
| 2016-08-03 | $19.51 | $21.29 | 1,500 |
| 2016-08-02 | $19.07 | $20.81 | 3,900 |
| 2016-08-01 | $19.30 | $21.06 | 0 |
| 2016-07-29 | $19.30 | $21.06 | 3,000 |
| 2016-07-28 | $19.01 | $20.74 | 3,600 |
| 2016-07-27 | $18.76 | $20.47 | 5,800 |
| 2016-07-26 | $19.60 | $21.34 | 8,000 |
| 2016-07-25 | $19.11 | $20.80 | 4,700 |
| 2016-07-22 | $19.50 | $21.22 | 16,500 |
| 2016-07-21 | $19.58 | $21.32 | 3,900 |
| 2016-07-20 | $19.61 | $21.34 | 2,500 |
| 2016-07-19 | $19.03 | $20.72 | 12,000 |
| 2016-07-18 | $19.19 | $20.89 | 1,800 |
| 2016-07-15 | $19.24 | $20.94 | 19,800 |
| 2016-07-14 | $19.77 | $21.52 | 11,300 |
| 2016-07-13 | $19.42 | $21.14 | 5,100 |
| 2016-07-12 | $19.35 | $21.06 | 3,800 |
| 2016-07-11 | $19.00 | $20.69 | 2,200 |
| 2016-07-08 | $19.14 | $20.84 | 5,100 |
| 2016-07-07 | $18.72 | $20.38 | 15,600 |
| 2016-07-06 | $18.84 | $20.51 | 46,200 |
| 2016-07-05 | $18.79 | $20.45 | 5,600 |
| 2016-07-01 | $18.80 | $20.46 | 600 |
| 2016-06-30 | $18.68 | $20.33 | 3,000 |
| 2016-06-29 | $18.95 | $20.63 | 3,200 |
| 2016-06-28 | $18.34 | $19.96 | 3,900 |
| 2016-06-27 | $18.03 | $19.58 | 16,900 |
| 2016-06-24 | $18.41 | $19.99 | 7,000 |
| 2016-06-23 | $18.95 | $20.58 | 6,100 |
| 2016-06-22 | $18.80 | $20.41 | 10,200 |
| 2016-06-21 | $19.13 | $20.77 | 40,000 |
| 2016-06-20 | $18.74 | $20.35 | 23,600 |
| 2016-06-17 | $18.53 | $20.12 | 36,300 |
| 2016-06-16 | $18.20 | $19.76 | 11,200 |
| 2016-06-15 | $18.21 | $19.77 | 34,200 |
| 2016-06-14 | $18.53 | $20.12 | 6,100 |
| 2016-06-13 | $18.44 | $20.02 | 4,100 |
| 2016-06-10 | $19.15 | $20.80 | 4,200 |
| 2016-06-09 | $19.96 | $21.67 | 1,300 |
| 2016-06-08 | $20.08 | $21.80 | 23,400 |
| 2016-06-07 | $19.92 | $21.63 | 40,900 |
| 2016-06-06 | $19.35 | $21.01 | 13,000 |
| 2016-06-03 | $18.84 | $20.46 | 10,700 |
| 2016-06-02 | $18.87 | $20.49 | 29,600 |
| 2016-06-01 | $19.23 | $20.88 | 40,400 |
| 2016-05-31 | $19.83 | $21.53 | 0 |
| 2016-05-27 | $19.83 | $21.53 | 0 |
| 2016-05-26 | $19.83 | $21.48 | 1,200 |
| 2016-05-25 | $19.10 | $20.69 | 10,400 |
| 2016-05-24 | $19.10 | $20.69 | 0 |
| 2016-05-23 | $19.10 | $20.69 | 0 |
| 2016-05-20 | $19.10 | $20.69 | 0 |
| 2016-05-19 | $19.10 | $20.69 | 1,000 |
| 2016-05-18 | $18.63 | $20.18 | 0 |
| 2016-05-17 | $18.63 | $20.18 | 0 |
| 2016-05-16 | $18.63 | $20.18 | 3,100 |
| 2016-05-13 | $18.63 | $20.18 | 800 |
| 2016-05-12 | $21.18 | $22.94 | 0 |
| 2016-05-11 | $21.18 | $22.94 | 0 |
| 2016-05-10 | $21.18 | $22.94 | 0 |
| 2016-05-09 | $21.18 | $22.94 | 0 |
| 2016-05-06 | $21.18 | $22.94 | 0 |
| 2016-05-05 | $21.18 | $22.94 | 0 |
| 2016-05-04 | $21.18 | $22.94 | 0 |
| 2016-05-03 | $21.18 | $22.94 | 0 |
| 2016-05-02 | $21.18 | $22.94 | 0 |
| 2016-04-29 | $21.18 | $22.94 | 0 |
| 2016-04-28 | $21.18 | $22.94 | 2,000 |
| 2016-04-27 | $20.25 | $21.93 | 4,800 |
| 2016-04-26 | $19.84 | $21.44 | 0 |
| 2016-04-25 | $19.84 | $21.44 | 0 |
| 2016-04-22 | $19.84 | $21.44 | 0 |
| 2016-04-21 | $19.84 | $21.44 | 0 |
| 2016-04-20 | $19.84 | $21.44 | 300 |
| 2016-04-19 | $19.04 | $20.57 | 100 |
| 2016-04-18 | $19.20 | $20.75 | 0 |
| 2016-04-15 | $19.20 | $20.75 | 0 |
| 2016-04-14 | $19.20 | $20.75 | 0 |
| 2016-04-13 | $19.20 | $20.75 | 0 |
| 2016-04-12 | $19.20 | $20.75 | 40,500 |
| 2016-04-11 | $17.34 | $18.74 | 0 |
| 2016-04-08 | $17.34 | $18.74 | 0 |
| 2016-04-07 | $17.34 | $18.74 | 200 |
| 2016-04-06 | $17.46 | $18.87 | 0 |
| 2016-04-05 | $17.46 | $18.87 | 1,500 |
| 2016-04-04 | $17.56 | $18.97 | 1,400 |
| 2016-04-01 | $18.76 | $20.27 | 0 |
| 2016-03-31 | $18.76 | $20.27 | 0 |
| 2016-03-30 | $18.76 | $20.27 | 0 |
| 2016-03-29 | $18.76 | $20.27 | 0 |
| 2016-03-28 | $18.76 | $20.22 | 0 |
| 2016-03-24 | $18.76 | $20.22 | 0 |
| 2016-03-23 | $18.76 | $20.22 | 500 |
| 2016-03-22 | $17.96 | $19.36 | 0 |
| 2016-03-21 | $17.96 | $19.36 | 0 |
| 2016-03-18 | $17.96 | $19.36 | 16,000 |
| 2016-03-17 | $17.96 | $19.36 | 0 |
| 2016-03-16 | $17.96 | $19.36 | 0 |
| 2016-03-15 | $17.96 | $19.36 | 42,800 |
| 2016-03-14 | $17.45 | $18.81 | 0 |
| 2016-03-11 | $17.45 | $18.81 | 0 |
| 2016-03-10 | $17.45 | $18.81 | 0 |
| 2016-03-09 | $17.45 | $18.81 | 0 |
| 2016-03-08 | $17.45 | $18.81 | 0 |
| 2016-03-07 | $17.45 | $18.81 | 0 |
| 2016-03-04 | $17.45 | $18.81 | 0 |
| 2016-03-03 | $17.45 | $18.81 | 1,000 |
| 2016-03-02 | $16.22 | $17.48 | 0 |
| 2016-03-01 | $16.22 | $17.48 | 0 |
| 2016-02-29 | $16.22 | $17.48 | 99,100 |
| 2016-02-26 | $14.23 | $15.34 | 0 |
| 2016-02-25 | $14.23 | $15.34 | 0 |
| 2016-02-24 | $14.23 | $15.25 | 700 |
| 2016-02-23 | $13.68 | $14.66 | 0 |
| 2016-02-22 | $13.68 | $14.66 | 0 |
| 2016-02-19 | $13.68 | $14.66 | 0 |
| 2016-02-18 | $13.68 | $14.66 | 0 |
| 2016-02-17 | $13.68 | $14.66 | 0 |
| 2016-02-16 | $13.68 | $14.66 | 0 |
| 2016-02-12 | $13.68 | $14.66 | 5,900 |
| 2016-02-11 | $13.71 | $14.70 | 0 |
| 2016-02-10 | $13.71 | $14.70 | 2,100 |
| 2016-02-09 | $13.76 | $14.75 | 29,600 |
| 2016-02-08 | $13.74 | $14.73 | 6,000 |
| 2016-02-05 | $14.50 | $15.55 | 0 |
| 2016-02-04 | $14.50 | $15.55 | 500 |
| 2016-02-03 | $13.53 | $14.50 | 0 |
| 2016-02-02 | $13.53 | $14.50 | 0 |
| 2016-02-01 | $13.53 | $14.50 | 100 |
| 2016-01-29 | $13.10 | $14.04 | 0 |
| 2016-01-28 | $13.10 | $14.04 | 0 |
| 2016-01-27 | $13.10 | $14.04 | 100 |
| 2016-01-26 | $12.90 | $13.74 | 0 |
| 2016-01-25 | $12.90 | $13.74 | 49,100 |
| 2016-01-22 | $13.24 | $14.11 | 2,000 |
| 2016-01-21 | $14.03 | $14.95 | 0 |
| 2016-01-20 | $14.03 | $14.95 | 0 |
| 2016-01-19 | $14.03 | $14.95 | 0 |
| 2016-01-15 | $14.03 | $14.95 | 0 |
| 2016-01-14 | $14.03 | $14.95 | 1,000 |
| 2016-01-13 | $13.42 | $14.30 | 0 |
| 2016-01-12 | $13.42 | $14.30 | 0 |
| 2016-01-11 | $13.42 | $14.30 | 100 |
| 2016-01-08 | $14.22 | $15.15 | 0 |
| 2016-01-07 | $14.22 | $15.15 | 700 |
| 2016-01-06 | $15.07 | $16.06 | 15,600 |
| 2016-01-05 | $16.25 | $17.32 | 0 |
| 2016-01-04 | $16.25 | $17.32 | 0 |