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
- 1994-04-04 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 | $20.00 | $20.00 | 10 |
| 2016-12-29 | $20.10 | $20.10 | 160 |
| 2016-12-28 | $20.00 | $20.00 | 930 |
| 2016-12-27 | $20.00 | $20.00 | 660 |
| 2016-12-23 | $20.40 | $20.40 | 290 |
| 2016-12-22 | $20.00 | $20.00 | 110 |
| 2016-12-21 | $20.90 | $20.90 | 170 |
| 2016-12-20 | $20.00 | $20.00 | 110 |
| 2016-12-19 | $20.00 | $20.00 | 790 |
| 2016-12-16 | $20.00 | $20.00 | 1,750 |
| 2016-12-15 | $20.00 | $20.00 | 80 |
| 2016-12-14 | $20.20 | $20.20 | 100 |
| 2016-12-13 | $20.00 | $20.00 | 410 |
| 2016-12-12 | $20.30 | $20.30 | 450 |
| 2016-12-09 | $20.50 | $20.50 | 510 |
| 2016-12-08 | $20.20 | $20.20 | 360 |
| 2016-12-07 | $20.00 | $20.00 | 470 |
| 2016-12-06 | $19.80 | $19.80 | 240 |
| 2016-12-05 | $20.30 | $20.30 | 330 |
| 2016-12-02 | $19.80 | $19.80 | 450 |
| 2016-12-01 | $19.40 | $19.40 | 470 |
| 2016-11-30 | $20.20 | $20.20 | 390 |
| 2016-11-29 | $20.20 | $20.20 | 380 |
| 2016-11-28 | $19.50 | $19.50 | 380 |
| 2016-11-25 | $20.10 | $20.10 | 280 |
| 2016-11-23 | $20.20 | $20.20 | 220 |
| 2016-11-22 | $20.20 | $20.20 | 1,260 |
| 2016-11-21 | $20.00 | $20.00 | 1,500 |
| 2016-11-18 | $20.10 | $20.10 | 3,020 |
| 2016-11-17 | $20.40 | $20.40 | 220 |
| 2016-11-16 | $20.30 | $20.30 | 3,310 |
| 2016-11-15 | $20.40 | $20.40 | 360 |
| 2016-11-14 | $20.40 | $20.40 | 2,410 |
| 2016-11-11 | $20.40 | $20.40 | 770 |
| 2016-11-10 | $20.20 | $20.20 | 720 |
| 2016-11-09 | $20.00 | $20.00 | 80 |
| 2016-11-08 | $20.00 | $20.00 | 930 |
| 2016-11-07 | $20.20 | $20.20 | 1,270 |
| 2016-11-04 | $19.90 | $19.90 | 250 |
| 2016-11-03 | $19.90 | $19.90 | 1,090 |
| 2016-11-02 | $20.40 | $20.40 | 460 |
| 2016-11-01 | $19.20 | $19.20 | 320 |
| 2016-10-31 | $20.00 | $20.00 | 310 |
| 2016-10-28 | $19.50 | $19.50 | 240 |
| 2016-10-27 | $20.30 | $20.30 | 420 |
| 2016-10-26 | $19.30 | $19.30 | 1,860 |
| 2016-10-25 | $20.80 | $20.80 | 110 |
| 2016-10-24 | $20.80 | $20.80 | 550 |
| 2016-10-21 | $20.10 | $20.10 | 320 |
| 2016-10-20 | $20.50 | $20.50 | 1,420 |
| 2016-10-19 | $20.70 | $20.70 | 220 |
| 2016-10-18 | $20.70 | $20.70 | 170 |
| 2016-10-17 | $20.50 | $20.50 | 100 |
| 2016-10-14 | $20.00 | $20.00 | 820 |
| 2016-10-13 | $19.70 | $19.70 | 760 |
| 2016-10-12 | $20.30 | $20.30 | 120 |
| 2016-10-11 | $20.00 | $20.00 | 140 |
| 2016-10-10 | $21.60 | $21.60 | 610 |
| 2016-10-07 | $21.40 | $21.40 | 290 |
| 2016-10-06 | $21.00 | $21.00 | 460 |
| 2016-10-05 | $20.60 | $20.60 | 3,220 |
| 2016-10-04 | $20.50 | $20.50 | 220 |
| 2016-10-03 | $19.60 | $19.60 | 930 |
| 2016-09-30 | $19.70 | $19.70 | 3,410 |
| 2016-09-29 | $20.00 | $20.00 | 990 |
| 2016-09-28 | $20.60 | $20.60 | 3,230 |
| 2016-09-27 | $19.60 | $19.60 | 1,560 |
| 2016-09-26 | $19.40 | $19.40 | 140 |
| 2016-09-23 | $19.10 | $19.10 | 450 |
| 2016-09-22 | $18.50 | $18.50 | 70 |
| 2016-09-21 | $18.60 | $18.60 | 480 |
| 2016-09-20 | $19.10 | $19.10 | 270 |
| 2016-09-19 | $19.30 | $19.30 | 1,460 |
| 2016-09-16 | $19.40 | $19.40 | 1,600 |
| 2016-09-15 | $19.10 | $19.10 | 70 |
| 2016-09-14 | $19.50 | $19.50 | 820 |
| 2016-09-13 | $19.40 | $19.40 | 490 |
| 2016-09-12 | $18.40 | $18.40 | 410 |
| 2016-09-09 | $18.90 | $18.90 | 650 |
| 2016-09-08 | $19.30 | $19.30 | 1,660 |
| 2016-09-07 | $18.40 | $18.40 | 2,270 |
| 2016-09-06 | $19.20 | $19.20 | 1,430 |
| 2016-09-02 | $19.90 | $19.90 | 2,900 |
| 2016-09-01 | $18.80 | $18.80 | 380 |
| 2016-08-31 | $18.30 | $18.30 | 440 |
| 2016-08-30 | $17.90 | $17.90 | 1,940 |
| 2016-08-29 | $18.80 | $18.80 | 610 |
| 2016-08-26 | $19.30 | $19.30 | 1,810 |
| 2016-08-25 | $19.60 | $19.60 | 130 |
| 2016-08-24 | $19.50 | $19.50 | 830 |
| 2016-08-23 | $18.70 | $18.70 | 1,190 |
| 2016-08-22 | $18.90 | $18.90 | 590 |
| 2016-08-19 | $18.80 | $18.80 | 4,210 |
| 2016-08-18 | $18.30 | $18.30 | 2,110 |
| 2016-08-17 | $18.10 | $18.10 | 650 |
| 2016-08-16 | $17.50 | $17.50 | 3,660 |
| 2016-08-15 | $18.00 | $18.00 | 710 |
| 2016-08-12 | $18.40 | $18.40 | 5,560 |
| 2016-08-11 | $19.80 | $19.80 | 47,350 |
| 2016-08-10 | $16.80 | $16.80 | 7,910 |
| 2016-08-09 | $15.00 | $15.00 | 630 |
| 2016-08-08 | $15.10 | $15.10 | 240 |
| 2016-08-05 | $15.30 | $15.30 | 2,620 |
| 2016-08-04 | $15.90 | $15.90 | 1,160 |
| 2016-08-03 | $15.20 | $15.20 | 340 |
| 2016-08-02 | $15.60 | $15.60 | 10 |
| 2016-08-01 | $15.10 | $15.10 | 660 |
| 2016-07-29 | $15.50 | $15.50 | 160 |
| 2016-07-28 | $15.70 | $15.70 | 250 |
| 2016-07-27 | $15.60 | $15.60 | 90 |
| 2016-07-26 | $15.50 | $15.50 | 190 |
| 2016-07-25 | $15.80 | $15.80 | 3,020 |
| 2016-07-22 | $15.70 | $15.70 | 120 |
| 2016-07-21 | $15.70 | $15.70 | 940 |
| 2016-07-20 | $15.70 | $15.70 | 1,130 |
| 2016-07-19 | $16.00 | $16.00 | 2,310 |
| 2016-07-18 | $16.80 | $16.80 | 1,870 |
| 2016-07-15 | $13.30 | $13.30 | 2,380 |
| 2016-07-14 | $13.10 | $13.10 | 410 |
| 2016-07-13 | $13.90 | $13.90 | 150 |
| 2016-07-12 | $13.80 | $13.80 | 190 |
| 2016-07-11 | $13.40 | $13.40 | 1,000 |
| 2016-07-08 | $13.20 | $13.20 | 560 |
| 2016-07-07 | $12.90 | $12.90 | 2,170 |
| 2016-07-06 | $13.20 | $13.20 | 90 |
| 2016-07-05 | $13.00 | $13.00 | 80 |
| 2016-07-01 | $13.00 | $13.00 | 190 |
| 2016-06-30 | $13.10 | $13.10 | 270 |
| 2016-06-29 | $13.80 | $13.80 | 310 |
| 2016-06-28 | $13.40 | $13.40 | 260 |
| 2016-06-27 | $13.20 | $13.20 | 400 |
| 2016-06-24 | $13.20 | $13.20 | 560 |
| 2016-06-23 | $13.90 | $13.90 | 780 |
| 2016-06-22 | $14.00 | $14.00 | 700 |
| 2016-06-21 | $14.60 | $14.60 | 230 |
| 2016-06-20 | $14.10 | $14.10 | 510 |
| 2016-06-17 | $14.40 | $14.40 | 10,020 |
| 2016-06-16 | $14.00 | $14.00 | 2,820 |
| 2016-06-15 | $12.90 | $12.90 | 1,810 |
| 2016-06-14 | $12.90 | $12.90 | 1,520 |
| 2016-06-13 | $12.90 | $12.90 | 2,360 |
| 2016-06-10 | $12.90 | $12.90 | 1,660 |
| 2016-06-09 | $13.00 | $13.00 | 3,950 |
| 2016-06-08 | $12.80 | $12.80 | 1,130 |
| 2016-06-07 | $12.90 | $12.90 | 540 |
| 2016-06-06 | $13.00 | $13.00 | 1,770 |
| 2016-06-03 | $14.40 | $14.40 | 60 |
| 2016-06-02 | $14.30 | $14.30 | 160 |
| 2016-06-01 | $14.30 | $14.30 | 230 |
| 2016-05-31 | $14.70 | $14.70 | 0 |
| 2016-05-27 | $14.70 | $14.70 | 120 |
| 2016-05-26 | $14.50 | $14.50 | 590 |
| 2016-05-25 | $13.90 | $13.90 | 270 |
| 2016-05-24 | $14.40 | $14.40 | 4,580 |
| 2016-05-23 | $13.40 | $13.40 | 60 |
| 2016-05-20 | $13.40 | $13.40 | 330 |
| 2016-05-19 | $13.00 | $13.00 | 1,150 |
| 2016-05-18 | $13.50 | $13.50 | 100 |
| 2016-05-17 | $13.50 | $13.50 | 1,930 |
| 2016-05-16 | $13.00 | $13.00 | 520 |
| 2016-05-13 | $13.20 | $13.20 | 80 |
| 2016-05-12 | $13.00 | $13.00 | 4,740 |
| 2016-05-11 | $13.00 | $13.00 | 290 |
| 2016-05-10 | $13.00 | $13.00 | 1,450 |
| 2016-05-09 | $12.80 | $12.80 | 11,860 |
| 2016-05-06 | $12.80 | $12.80 | 270 |
| 2016-05-05 | $12.80 | $12.80 | 100 |
| 2016-05-04 | $12.80 | $12.80 | 10 |
| 2016-05-03 | $12.90 | $12.90 | 130 |
| 2016-05-02 | $13.00 | $13.00 | 260 |
| 2016-04-29 | $13.00 | $13.00 | 280 |
| 2016-04-28 | $13.50 | $13.50 | 140 |
| 2016-04-27 | $12.20 | $12.20 | 180 |
| 2016-04-26 | $13.80 | $13.80 | 10 |
| 2016-04-25 | $13.50 | $13.50 | 120 |
| 2016-04-22 | $13.50 | $13.50 | 40 |
| 2016-04-21 | $13.90 | $13.90 | 0 |
| 2016-04-20 | $13.90 | $13.90 | 110 |
| 2016-04-19 | $13.60 | $13.60 | 100 |
| 2016-04-18 | $13.60 | $13.60 | 240 |
| 2016-04-15 | $13.50 | $13.50 | 130 |
| 2016-04-14 | $13.80 | $13.80 | 510 |
| 2016-04-13 | $14.10 | $14.10 | 1,080 |
| 2016-04-12 | $13.80 | $13.80 | 0 |
| 2016-04-11 | $13.80 | $13.80 | 130 |
| 2016-04-08 | $13.80 | $13.80 | 20 |
| 2016-04-07 | $13.50 | $13.50 | 110 |
| 2016-04-06 | $13.60 | $13.60 | 1,870 |
| 2016-04-05 | $13.60 | $13.60 | 0 |
| 2016-04-04 | $13.60 | $13.60 | 90 |
| 2016-04-01 | $13.60 | $13.60 | 990 |
| 2016-03-31 | $14.00 | $14.00 | 950 |
| 2016-03-30 | $12.70 | $12.70 | 1,300 |
| 2016-03-29 | $12.60 | $12.60 | 1,070 |
| 2016-03-28 | $13.30 | $13.30 | 1,390 |
| 2016-03-24 | $13.00 | $13.00 | 1,450 |
| 2016-03-23 | $11.90 | $11.90 | 0 |
| 2016-03-22 | $11.90 | $11.90 | 260 |
| 2016-03-21 | $11.70 | $11.70 | 50 |
| 2016-03-18 | $11.60 | $11.60 | 2,720 |
| 2016-03-17 | $12.00 | $12.00 | 2,240 |
| 2016-03-16 | $11.80 | $11.80 | 0 |
| 2016-03-15 | $11.80 | $11.80 | 630 |
| 2016-03-14 | $11.70 | $11.70 | 890 |
| 2016-03-11 | $12.50 | $12.50 | 0 |
| 2016-03-10 | $12.50 | $12.50 | 60 |
| 2016-03-09 | $12.70 | $12.70 | 0 |
| 2016-03-08 | $12.70 | $12.70 | 680 |
| 2016-03-07 | $12.00 | $12.00 | 360 |
| 2016-03-04 | $12.00 | $12.00 | 650 |
| 2016-03-03 | $12.00 | $12.00 | 500 |
| 2016-03-02 | $12.00 | $12.00 | 2,270 |
| 2016-03-01 | $12.30 | $12.30 | 210 |
| 2016-02-29 | $12.00 | $12.00 | 1,120 |
| 2016-02-26 | $11.70 | $11.70 | 1,420 |
| 2016-02-25 | $12.00 | $12.00 | 60 |
| 2016-02-24 | $12.20 | $12.20 | 70 |
| 2016-02-23 | $12.10 | $12.10 | 20 |
| 2016-02-22 | $12.00 | $12.00 | 430 |
| 2016-02-19 | $12.00 | $12.00 | 310 |
| 2016-02-18 | $12.00 | $12.00 | 1,160 |
| 2016-02-17 | $12.30 | $12.30 | 2,530 |
| 2016-02-16 | $12.00 | $12.00 | 2,430 |
| 2016-02-12 | $12.00 | $12.00 | 3,430 |
| 2016-02-11 | $12.00 | $12.00 | 2,730 |
| 2016-02-10 | $12.20 | $12.20 | 2,600 |
| 2016-02-09 | $12.00 | $12.00 | 550 |
| 2016-02-08 | $12.00 | $12.00 | 3,420 |
| 2016-02-05 | $12.20 | $12.20 | 870 |
| 2016-02-04 | $12.40 | $12.40 | 20 |
| 2016-02-03 | $12.00 | $12.00 | 30 |
| 2016-02-02 | $12.10 | $12.10 | 1,780 |
| 2016-02-01 | $12.50 | $12.50 | 110 |
| 2016-01-29 | $12.20 | $12.20 | 780 |
| 2016-01-28 | $12.20 | $12.20 | 1,380 |
| 2016-01-27 | $12.40 | $12.40 | 730 |
| 2016-01-26 | $12.20 | $12.20 | 220 |
| 2016-01-25 | $12.20 | $12.20 | 730 |
| 2016-01-22 | $12.20 | $12.20 | 2,200 |
| 2016-01-21 | $12.20 | $12.20 | 530 |
| 2016-01-20 | $12.40 | $12.40 | 2,200 |
| 2016-01-19 | $13.20 | $13.20 | 870 |
| 2016-01-15 | $14.00 | $14.00 | 400 |
| 2016-01-14 | $12.70 | $12.70 | 1,270 |
| 2016-01-13 | $13.60 | $13.60 | 60 |
| 2016-01-12 | $13.50 | $13.50 | 520 |
| 2016-01-11 | $13.10 | $13.10 | 960 |
| 2016-01-08 | $13.90 | $13.90 | 280 |
| 2016-01-07 | $14.60 | $14.60 | 530 |
| 2016-01-06 | $14.40 | $14.40 | 420 |
| 2016-01-05 | $15.10 | $15.10 | 280 |
| 2016-01-04 | $13.90 | $13.90 | 2,300 |