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
- 2010-10-15 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 | $20.38 | $34.04 | 0 |
| 2016-12-29 | $20.38 | $34.04 | 0 |
| 2016-12-28 | $20.38 | $34.04 | 0 |
| 2016-12-27 | $20.38 | $34.04 | 0 |
| 2016-12-23 | $20.38 | $34.04 | 0 |
| 2016-12-22 | $20.38 | $34.04 | 263 |
| 2016-12-21 | $21.03 | $35.12 | 0 |
| 2016-12-20 | $21.03 | $35.12 | 0 |
| 2016-12-19 | $21.03 | $35.12 | 0 |
| 2016-12-16 | $21.03 | $35.12 | 0 |
| 2016-12-15 | $21.03 | $35.12 | 0 |
| 2016-12-14 | $21.03 | $35.12 | 0 |
| 2016-12-13 | $21.03 | $35.12 | 0 |
| 2016-12-12 | $21.03 | $35.12 | 0 |
| 2016-12-09 | $21.03 | $35.12 | 350 |
| 2016-12-08 | $22.06 | $36.84 | 0 |
| 2016-12-07 | $22.06 | $36.84 | 263 |
| 2016-12-06 | $19.01 | $31.74 | 0 |
| 2016-12-05 | $19.01 | $31.74 | 0 |
| 2016-12-02 | $19.01 | $31.74 | 0 |
| 2016-12-01 | $19.01 | $31.74 | 0 |
| 2016-11-30 | $19.01 | $31.74 | 0 |
| 2016-11-29 | $19.01 | $31.74 | 0 |
| 2016-11-28 | $19.01 | $31.74 | 0 |
| 2016-11-25 | $19.01 | $31.74 | 0 |
| 2016-11-23 | $19.01 | $31.74 | 0 |
| 2016-11-22 | $19.01 | $31.74 | 0 |
| 2016-11-21 | $19.01 | $31.74 | 0 |
| 2016-11-18 | $19.01 | $31.74 | 0 |
| 2016-11-17 | $19.01 | $31.74 | 0 |
| 2016-11-16 | $19.01 | $31.74 | 0 |
| 2016-11-15 | $19.01 | $31.74 | 0 |
| 2016-11-14 | $19.01 | $31.74 | 0 |
| 2016-11-11 | $19.01 | $31.74 | 0 |
| 2016-11-10 | $19.01 | $31.74 | 0 |
| 2016-11-09 | $19.01 | $31.74 | 0 |
| 2016-11-08 | $19.01 | $31.74 | 88 |
| 2016-11-07 | $18.86 | $31.50 | 0 |
| 2016-11-04 | $18.86 | $31.50 | 0 |
| 2016-11-03 | $18.86 | $31.50 | 0 |
| 2016-11-02 | $18.86 | $31.50 | 0 |
| 2016-11-01 | $18.86 | $31.50 | 88 |
| 2016-10-31 | $18.62 | $31.10 | 0 |
| 2016-10-28 | $18.62 | $31.10 | 0 |
| 2016-10-27 | $18.62 | $31.10 | 88 |
| 2016-10-26 | $17.83 | $29.78 | 0 |
| 2016-10-25 | $17.83 | $29.78 | 0 |
| 2016-10-24 | $17.83 | $29.78 | 0 |
| 2016-10-21 | $17.83 | $29.78 | 0 |
| 2016-10-20 | $17.83 | $29.78 | 0 |
| 2016-10-19 | $17.83 | $29.78 | 0 |
| 2016-10-18 | $17.83 | $29.78 | 0 |
| 2016-10-17 | $17.83 | $29.78 | 88 |
| 2016-10-14 | $19.06 | $31.84 | 0 |
| 2016-10-13 | $19.06 | $31.84 | 438 |
| 2016-10-12 | $19.98 | $33.37 | 0 |
| 2016-10-11 | $19.98 | $33.37 | 438 |
| 2016-10-10 | $20.30 | $33.90 | 88 |
| 2016-10-07 | $21.07 | $35.20 | 0 |
| 2016-10-06 | $21.07 | $35.20 | 88 |
| 2016-10-05 | $21.07 | $35.20 | 0 |
| 2016-10-04 | $21.07 | $35.20 | 88 |
| 2016-10-03 | $20.45 | $34.15 | 0 |
| 2016-09-30 | $20.45 | $34.15 | 0 |
| 2016-09-29 | $20.45 | $34.15 | 0 |
| 2016-09-28 | $20.45 | $34.15 | 0 |
| 2016-09-27 | $20.45 | $34.15 | 613 |
| 2016-09-26 | $20.47 | $34.19 | 0 |
| 2016-09-23 | $20.47 | $34.19 | 0 |
| 2016-09-22 | $20.47 | $34.19 | 0 |
| 2016-09-21 | $20.47 | $34.19 | 0 |
| 2016-09-20 | $20.47 | $34.19 | 0 |
| 2016-09-19 | $20.47 | $34.19 | 0 |
| 2016-09-16 | $20.47 | $34.19 | 263 |
| 2016-09-15 | $20.85 | $34.82 | 0 |
| 2016-09-14 | $20.85 | $34.82 | 0 |
| 2016-09-13 | $20.85 | $34.82 | 88 |
| 2016-09-12 | $21.19 | $35.39 | 263 |
| 2016-09-09 | $22.23 | $37.13 | 0 |
| 2016-09-08 | $22.23 | $37.13 | 0 |
| 2016-09-07 | $22.23 | $37.13 | 0 |
| 2016-09-06 | $22.23 | $36.49 | 0 |
| 2016-09-02 | $22.23 | $36.49 | 0 |
| 2016-09-01 | $22.23 | $36.49 | 175 |
| 2016-08-31 | $21.73 | $35.66 | 0 |
| 2016-08-30 | $21.73 | $35.66 | 0 |
| 2016-08-29 | $21.73 | $35.66 | 0 |
| 2016-08-26 | $21.73 | $35.66 | 175 |
| 2016-08-25 | $22.15 | $36.36 | 0 |
| 2016-08-24 | $22.15 | $36.36 | 0 |
| 2016-08-23 | $22.15 | $36.36 | 175 |
| 2016-08-22 | $21.47 | $35.25 | 613 |
| 2016-08-19 | $21.42 | $35.16 | 175 |
| 2016-08-18 | $21.78 | $35.76 | 0 |
| 2016-08-17 | $21.78 | $35.76 | 438 |
| 2016-08-16 | $20.54 | $33.71 | 0 |
| 2016-08-15 | $20.54 | $33.71 | 0 |
| 2016-08-12 | $20.54 | $33.71 | 88 |
| 2016-08-11 | $20.11 | $33.02 | 0 |
| 2016-08-10 | $20.11 | $33.02 | 88 |
| 2016-08-09 | $19.12 | $31.39 | 0 |
| 2016-08-08 | $19.12 | $31.39 | 350 |
| 2016-08-05 | $18.82 | $30.90 | 0 |
| 2016-08-04 | $18.82 | $30.90 | 0 |
| 2016-08-03 | $18.82 | $30.90 | 963 |
| 2016-08-02 | $18.06 | $29.64 | 0 |
| 2016-08-01 | $18.06 | $29.64 | 0 |
| 2016-07-29 | $18.06 | $29.64 | 263 |
| 2016-07-28 | $18.18 | $29.85 | 0 |
| 2016-07-27 | $18.18 | $29.85 | 0 |
| 2016-07-26 | $18.18 | $29.85 | 350 |
| 2016-07-25 | $17.77 | $29.17 | 0 |
| 2016-07-22 | $17.77 | $29.17 | 175 |
| 2016-07-21 | $17.34 | $28.46 | 0 |
| 2016-07-20 | $17.34 | $28.46 | 0 |
| 2016-07-19 | $17.34 | $28.46 | 788 |
| 2016-07-18 | $17.83 | $29.27 | 0 |
| 2016-07-15 | $17.83 | $29.27 | 175 |
| 2016-07-14 | $18.10 | $29.72 | 2,275 |
| 2016-07-13 | $16.74 | $27.48 | 350 |
| 2016-07-12 | $16.80 | $27.58 | 175 |
| 2016-07-11 | $16.11 | $26.45 | 88 |
| 2016-07-08 | $16.58 | $27.22 | 875 |
| 2016-07-07 | $15.45 | $25.36 | 0 |
| 2016-07-06 | $15.45 | $25.36 | 350 |
| 2016-07-05 | $16.93 | $27.78 | 175 |
| 2016-07-01 | $17.44 | $28.63 | 0 |
| 2016-06-30 | $17.44 | $28.63 | 0 |
| 2016-06-29 | $17.44 | $28.63 | 875 |
| 2016-06-28 | $17.41 | $28.57 | 2,538 |
| 2016-06-27 | $17.83 | $29.27 | 0 |
| 2016-06-24 | $17.83 | $29.27 | 525 |
| 2016-06-23 | $22.91 | $37.61 | 175 |
| 2016-06-22 | $22.58 | $37.07 | 0 |
| 2016-06-21 | $22.58 | $37.07 | 2,625 |
| 2016-06-20 | $21.82 | $35.81 | 175 |
| 2016-06-17 | $19.97 | $32.77 | 1,225 |
| 2016-06-16 | $19.53 | $32.06 | 175 |
| 2016-06-15 | $19.94 | $32.74 | 175 |
| 2016-06-14 | $20.65 | $33.90 | 0 |
| 2016-06-13 | $20.65 | $33.90 | 88 |
| 2016-06-10 | $22.42 | $36.81 | 0 |
| 2016-06-09 | $22.42 | $36.81 | 0 |
| 2016-06-08 | $22.42 | $36.81 | 0 |
| 2016-06-07 | $22.42 | $36.81 | 0 |
| 2016-06-06 | $22.42 | $36.81 | 0 |
| 2016-06-03 | $22.42 | $36.81 | 88 |
| 2016-06-02 | $23.49 | $38.55 | 0 |
| 2016-06-01 | $23.49 | $38.55 | 0 |
| 2016-05-31 | $23.49 | $38.55 | 0 |
| 2016-05-27 | $23.49 | $38.55 | 0 |
| 2016-05-26 | $23.49 | $38.55 | 350 |
| 2016-05-25 | $21.67 | $35.57 | 0 |
| 2016-05-24 | $21.67 | $35.57 | 0 |
| 2016-05-23 | $21.67 | $35.57 | 0 |
| 2016-05-20 | $21.67 | $35.57 | 0 |
| 2016-05-19 | $21.67 | $35.57 | 263 |
| 2016-05-18 | $21.21 | $34.82 | 0 |
| 2016-05-17 | $21.21 | $34.82 | 88 |
| 2016-05-16 | $21.11 | $34.65 | 175 |
| 2016-05-13 | $21.54 | $35.36 | 0 |
| 2016-05-12 | $21.54 | $35.36 | 0 |
| 2016-05-11 | $21.54 | $35.36 | 0 |
| 2016-05-10 | $21.54 | $35.36 | 0 |
| 2016-05-09 | $21.54 | $35.36 | 0 |
| 2016-05-06 | $21.54 | $35.36 | 0 |
| 2016-05-05 | $21.54 | $35.36 | 0 |
| 2016-05-04 | $21.54 | $35.36 | 263 |
| 2016-05-03 | $21.79 | $35.78 | 350 |
| 2016-05-02 | $22.75 | $37.35 | 0 |
| 2016-04-29 | $22.75 | $37.35 | 0 |
| 2016-04-28 | $22.75 | $37.35 | 613 |
| 2016-04-27 | $22.29 | $36.58 | 0 |
| 2016-04-26 | $22.29 | $36.58 | 175 |
| 2016-04-25 | $22.93 | $37.63 | 0 |
| 2016-04-22 | $22.93 | $37.63 | 0 |
| 2016-04-21 | $22.93 | $37.63 | 0 |
| 2016-04-20 | $22.93 | $37.63 | 0 |
| 2016-04-19 | $22.93 | $37.63 | 263 |
| 2016-04-18 | $23.02 | $37.78 | 0 |
| 2016-04-15 | $23.02 | $37.78 | 0 |
| 2016-04-14 | $23.02 | $37.78 | 0 |
| 2016-04-13 | $23.02 | $36.48 | 263 |
| 2016-04-12 | $22.33 | $35.39 | 0 |
| 2016-04-11 | $22.33 | $35.39 | 0 |
| 2016-04-08 | $22.33 | $35.39 | 0 |
| 2016-04-07 | $22.33 | $35.39 | 0 |
| 2016-04-06 | $22.33 | $35.39 | 0 |
| 2016-04-05 | $22.33 | $35.39 | 613 |
| 2016-04-04 | $24.07 | $38.14 | 0 |
| 2016-04-01 | $24.07 | $38.14 | 0 |
| 2016-03-31 | $24.07 | $38.14 | 0 |
| 2016-03-30 | $24.07 | $38.14 | 438 |
| 2016-03-29 | $23.79 | $37.71 | 0 |
| 2016-03-28 | $23.79 | $37.71 | 0 |
| 2016-03-24 | $23.79 | $37.71 | 0 |
| 2016-03-23 | $23.79 | $37.71 | 963 |
| 2016-03-22 | $23.58 | $37.36 | 0 |
| 2016-03-21 | $23.58 | $37.36 | 0 |
| 2016-03-18 | $23.58 | $37.36 | 0 |
| 2016-03-17 | $23.58 | $37.36 | 0 |
| 2016-03-16 | $23.58 | $37.36 | 0 |
| 2016-03-15 | $23.58 | $37.36 | 0 |
| 2016-03-14 | $23.58 | $37.36 | 0 |
| 2016-03-11 | $23.58 | $37.36 | 0 |
| 2016-03-10 | $23.58 | $37.36 | 0 |
| 2016-03-09 | $23.58 | $37.36 | 0 |
| 2016-03-08 | $23.58 | $37.36 | 88 |
| 2016-03-07 | $22.07 | $34.97 | 0 |
| 2016-03-04 | $22.07 | $34.97 | 0 |
| 2016-03-03 | $22.07 | $34.97 | 0 |
| 2016-03-02 | $22.07 | $34.97 | 0 |
| 2016-03-01 | $22.07 | $34.97 | 175 |
| 2016-02-29 | $21.59 | $34.21 | 0 |
| 2016-02-26 | $21.59 | $34.21 | 0 |
| 2016-02-25 | $21.59 | $34.21 | 0 |
| 2016-02-24 | $21.59 | $34.21 | 0 |
| 2016-02-23 | $21.59 | $34.21 | 88 |
| 2016-02-22 | $21.94 | $34.77 | 350 |
| 2016-02-19 | $22.38 | $35.46 | 0 |
| 2016-02-18 | $22.38 | $35.46 | 0 |
| 2016-02-17 | $22.38 | $35.46 | 0 |
| 2016-02-16 | $22.38 | $35.46 | 0 |
| 2016-02-12 | $22.38 | $35.46 | 0 |
| 2016-02-11 | $22.38 | $35.46 | 0 |
| 2016-02-10 | $22.38 | $35.46 | 0 |
| 2016-02-09 | $22.38 | $35.46 | 88 |
| 2016-02-08 | $24.26 | $38.45 | 0 |
| 2016-02-05 | $24.26 | $38.45 | 0 |
| 2016-02-04 | $24.26 | $38.45 | 0 |
| 2016-02-03 | $24.26 | $38.45 | 0 |
| 2016-02-02 | $24.26 | $38.45 | 0 |
| 2016-02-01 | $24.26 | $38.45 | 0 |
| 2016-01-29 | $24.26 | $38.45 | 88 |
| 2016-01-28 | $25.10 | $39.77 | 0 |
| 2016-01-27 | $25.10 | $39.77 | 0 |
| 2016-01-26 | $25.10 | $39.77 | 0 |
| 2016-01-25 | $25.10 | $39.77 | 0 |
| 2016-01-22 | $25.10 | $39.77 | 0 |
| 2016-01-21 | $25.10 | $39.77 | 0 |
| 2016-01-20 | $25.10 | $39.77 | 0 |
| 2016-01-19 | $25.10 | $39.77 | 0 |
| 2016-01-15 | $25.10 | $39.77 | 0 |
| 2016-01-14 | $25.10 | $39.77 | 350 |
| 2016-01-13 | $25.73 | $40.77 | 0 |
| 2016-01-12 | $25.73 | $40.77 | 0 |
| 2016-01-11 | $25.73 | $40.77 | 0 |
| 2016-01-08 | $25.73 | $40.77 | 0 |
| 2016-01-07 | $25.73 | $40.77 | 0 |
| 2016-01-06 | $25.73 | $40.77 | 0 |
| 2016-01-05 | $25.73 | $40.77 | 0 |
| 2016-01-04 | $25.73 | $40.77 | 0 |