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
- 2006-03-06 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 | $19.64 | $26.43 | 6,400 |
| 2016-12-29 | $19.62 | $26.40 | 6,200 |
| 2016-12-28 | $19.44 | $26.16 | 4,200 |
| 2016-12-27 | $19.39 | $26.10 | 7,400 |
| 2016-12-23 | $19.38 | $26.08 | 4,000 |
| 2016-12-22 | $19.48 | $26.22 | 7,000 |
| 2016-12-21 | $19.13 | $25.75 | 6,600 |
| 2016-12-20 | $18.85 | $25.37 | 56,800 |
| 2016-12-19 | $19.04 | $25.62 | 13,800 |
| 2016-12-16 | $18.75 | $25.23 | 7,200 |
| 2016-12-15 | $18.72 | $25.19 | 3,800 |
| 2016-12-14 | $18.87 | $25.40 | 12,600 |
| 2016-12-13 | $19.09 | $25.69 | 5,800 |
| 2016-12-12 | $19.20 | $25.84 | 11,400 |
| 2016-12-09 | $19.18 | $25.81 | 4,600 |
| 2016-12-08 | $19.40 | $26.11 | 16,000 |
| 2016-12-07 | $19.46 | $26.19 | 9,600 |
| 2016-12-06 | $18.96 | $25.52 | 3,600 |
| 2016-12-05 | $18.77 | $25.26 | 9,600 |
| 2016-12-02 | $18.44 | $24.82 | 3,400 |
| 2016-12-01 | $18.63 | $25.07 | 6,800 |
| 2016-11-30 | $18.50 | $24.89 | 4,000 |
| 2016-11-29 | $18.63 | $25.07 | 4,400 |
| 2016-11-28 | $18.52 | $24.92 | 1,000 |
| 2016-11-25 | $18.67 | $25.13 | 1,200 |
| 2016-11-23 | $18.40 | $24.76 | 12,400 |
| 2016-11-22 | $18.71 | $25.17 | 6,000 |
| 2016-11-21 | $18.78 | $25.27 | 4,800 |
| 2016-11-18 | $18.67 | $25.13 | 1,200 |
| 2016-11-17 | $18.42 | $24.79 | 4,200 |
| 2016-11-16 | $18.73 | $25.20 | 2,800 |
| 2016-11-15 | $18.91 | $25.44 | 10,200 |
| 2016-11-14 | $18.80 | $25.30 | 5,800 |
| 2016-11-11 | $19.06 | $25.64 | 4,400 |
| 2016-11-10 | $19.15 | $25.77 | 17,800 |
| 2016-11-09 | $18.38 | $24.74 | 8,600 |
| 2016-11-08 | $17.59 | $23.68 | 9,600 |
| 2016-11-07 | $17.52 | $23.58 | 8,800 |
| 2016-11-04 | $17.40 | $23.42 | 7,600 |
| 2016-11-03 | $17.38 | $23.38 | 17,200 |
| 2016-11-02 | $17.54 | $23.61 | 15,800 |
| 2016-11-01 | $17.67 | $23.79 | 19,800 |
| 2016-10-31 | $17.67 | $23.79 | 14,600 |
| 2016-10-28 | $18.00 | $24.22 | 3,600 |
| 2016-10-27 | $17.92 | $24.12 | 2,000 |
| 2016-10-26 | $17.67 | $23.78 | 6,600 |
| 2016-10-25 | $17.51 | $23.57 | 17,800 |
| 2016-10-24 | $17.34 | $23.34 | 17,200 |
| 2016-10-21 | $17.26 | $23.24 | 6,000 |
| 2016-10-20 | $16.75 | $22.54 | 8,000 |
| 2016-10-19 | $16.88 | $22.72 | 9,800 |
| 2016-10-18 | $16.62 | $22.37 | 15,400 |
| 2016-10-17 | $16.33 | $21.98 | 11,600 |
| 2016-10-14 | $16.30 | $21.94 | 5,200 |
| 2016-10-13 | $16.14 | $21.72 | 59,400 |
| 2016-10-12 | $16.15 | $21.74 | 15,000 |
| 2016-10-11 | $16.81 | $22.62 | 72,400 |
| 2016-10-10 | $16.91 | $22.75 | 1,200 |
| 2016-10-07 | $16.91 | $22.75 | 7,600 |
| 2016-10-06 | $17.00 | $22.87 | 9,400 |
| 2016-10-05 | $16.86 | $22.68 | 12,400 |
| 2016-10-04 | $16.78 | $22.58 | 3,000 |
| 2016-10-03 | $16.63 | $22.37 | 16,200 |
| 2016-09-30 | $16.74 | $22.52 | 10,200 |
| 2016-09-29 | $16.50 | $22.21 | 2,800 |
| 2016-09-28 | $16.75 | $22.54 | 15,000 |
| 2016-09-27 | $16.25 | $21.86 | 15,600 |
| 2016-09-26 | $16.48 | $22.17 | 6,000 |
| 2016-09-23 | $16.67 | $22.44 | 1,600 |
| 2016-09-22 | $16.70 | $22.47 | 5,000 |
| 2016-09-21 | $16.65 | $22.41 | 3,400 |
| 2016-09-20 | $16.69 | $22.46 | 7,200 |
| 2016-09-19 | $16.73 | $22.51 | 4,400 |
| 2016-09-16 | $16.50 | $22.20 | 3,800 |
| 2016-09-15 | $16.67 | $22.43 | 7,800 |
| 2016-09-14 | $16.63 | $22.37 | 18,200 |
| 2016-09-13 | $16.70 | $22.47 | 12,800 |
| 2016-09-12 | $17.20 | $23.14 | 8,200 |
| 2016-09-09 | $17.21 | $23.16 | 6,600 |
| 2016-09-08 | $17.64 | $23.74 | 8,200 |
| 2016-09-07 | $17.81 | $23.97 | 3,600 |
| 2016-09-06 | $17.86 | $24.04 | 2,600 |
| 2016-09-02 | $17.84 | $24.01 | 3,200 |
| 2016-09-01 | $17.77 | $23.92 | 9,800 |
| 2016-08-31 | $17.75 | $23.88 | 7,400 |
| 2016-08-30 | $17.89 | $24.07 | 18,400 |
| 2016-08-29 | $17.69 | $23.81 | 8,200 |
| 2016-08-26 | $17.64 | $23.73 | 3,000 |
| 2016-08-25 | $17.75 | $23.88 | 2,400 |
| 2016-08-24 | $17.96 | $24.16 | 7,800 |
| 2016-08-23 | $18.08 | $24.34 | 5,400 |
| 2016-08-22 | $17.65 | $23.75 | 8,800 |
| 2016-08-19 | $17.60 | $23.69 | 5,800 |
| 2016-08-18 | $17.66 | $23.76 | 7,000 |
| 2016-08-17 | $17.36 | $23.36 | 7,000 |
| 2016-08-16 | $17.54 | $23.60 | 30,400 |
| 2016-08-15 | $17.41 | $23.43 | 28,800 |
| 2016-08-12 | $17.26 | $23.23 | 13,200 |
| 2016-08-11 | $17.29 | $23.26 | 11,200 |
| 2016-08-10 | $17.16 | $23.09 | 13,600 |
| 2016-08-09 | $16.79 | $22.60 | 20,200 |
| 2016-08-08 | $16.29 | $21.92 | 13,400 |
| 2016-08-05 | $15.91 | $21.41 | 28,200 |
| 2016-08-04 | $15.80 | $21.26 | 3,800 |
| 2016-08-03 | $16.03 | $21.57 | 6,600 |
| 2016-08-02 | $16.20 | $21.80 | 52,000 |
| 2016-08-01 | $16.05 | $21.60 | 71,800 |
| 2016-07-29 | $16.26 | $21.89 | 7,800 |
| 2016-07-28 | $16.07 | $21.63 | 3,400 |
| 2016-07-27 | $16.11 | $21.67 | 9,400 |
| 2016-07-26 | $16.06 | $21.61 | 343,800 |
| 2016-07-25 | $15.98 | $21.50 | 1,266,400 |
| 2016-07-22 | $16.32 | $21.96 | 383,400 |
| 2016-07-21 | $17.05 | $22.95 | 16,200 |
| 2016-07-20 | $16.24 | $21.85 | 15,200 |
| 2016-07-19 | $16.37 | $22.02 | 15,600 |
| 2016-07-18 | $16.45 | $22.13 | 21,000 |
| 2016-07-15 | $16.58 | $22.31 | 10,200 |
| 2016-07-14 | $16.61 | $22.35 | 17,200 |
| 2016-07-13 | $16.17 | $21.76 | 20,800 |
| 2016-07-12 | $16.27 | $21.90 | 19,600 |
| 2016-07-11 | $16.00 | $21.53 | 18,800 |
| 2016-07-08 | $15.49 | $20.84 | 15,000 |
| 2016-07-07 | $15.28 | $20.56 | 59,000 |
| 2016-07-06 | $15.44 | $20.77 | 33,600 |
| 2016-07-05 | $15.64 | $21.04 | 29,800 |
| 2016-07-01 | $15.91 | $21.41 | 12,200 |
| 2016-06-30 | $15.99 | $21.51 | 15,000 |
| 2016-06-29 | $15.80 | $21.26 | 12,600 |
| 2016-06-28 | $15.49 | $20.84 | 16,600 |
| 2016-06-27 | $15.21 | $20.47 | 17,600 |
| 2016-06-24 | $15.48 | $20.83 | 37,000 |
| 2016-06-23 | $17.21 | $23.16 | 11,800 |
| 2016-06-22 | $16.58 | $22.32 | 11,200 |
| 2016-06-21 | $16.63 | $22.37 | 9,400 |
| 2016-06-20 | $16.67 | $22.44 | 20,600 |
| 2016-06-17 | $16.49 | $22.19 | 20,400 |
| 2016-06-16 | $16.18 | $21.78 | 21,600 |
| 2016-06-15 | $16.30 | $21.93 | 12,800 |
| 2016-06-14 | $16.60 | $22.34 | 26,200 |
| 2016-06-13 | $16.97 | $22.84 | 13,600 |
| 2016-06-10 | $17.14 | $23.06 | 14,600 |
| 2016-06-09 | $17.76 | $23.91 | 11,200 |
| 2016-06-08 | $18.18 | $24.47 | 31,000 |
| 2016-06-07 | $18.54 | $24.95 | 8,400 |
| 2016-06-06 | $18.16 | $24.44 | 8,600 |
| 2016-06-03 | $17.95 | $24.16 | 11,400 |
| 2016-06-02 | $17.65 | $23.75 | 24,400 |
| 2016-06-01 | $17.90 | $24.08 | 12,400 |
| 2016-05-31 | $17.93 | $24.14 | 23,400 |
| 2016-05-27 | $18.14 | $24.41 | 7,200 |
| 2016-05-26 | $18.30 | $24.62 | 10,000 |
| 2016-05-25 | $17.92 | $24.12 | 10,000 |
| 2016-05-24 | $17.97 | $24.18 | 11,000 |
| 2016-05-23 | $17.58 | $23.65 | 10,400 |
| 2016-05-20 | $17.45 | $23.48 | 10,800 |
| 2016-05-19 | $17.37 | $23.38 | 10,800 |
| 2016-05-18 | $17.65 | $23.75 | 19,800 |
| 2016-05-17 | $17.89 | $24.08 | 16,800 |
| 2016-05-16 | $17.92 | $24.12 | 11,400 |
| 2016-05-13 | $17.81 | $23.96 | 10,800 |
| 2016-05-12 | $17.95 | $24.16 | 11,800 |
| 2016-05-11 | $17.83 | $23.99 | 21,200 |
| 2016-05-10 | $18.43 | $24.80 | 12,000 |
| 2016-05-09 | $19.41 | $24.92 | 5,000 |
| 2016-05-06 | $19.50 | $25.05 | 4,200 |
| 2016-05-05 | $19.38 | $24.89 | 7,600 |
| 2016-05-04 | $19.48 | $25.01 | 19,200 |
| 2016-05-03 | $19.75 | $25.36 | 7,800 |
| 2016-05-02 | $20.04 | $25.73 | 4,000 |
| 2016-04-29 | $19.90 | $25.55 | 5,600 |
| 2016-04-28 | $20.07 | $25.77 | 13,000 |
| 2016-04-27 | $19.87 | $25.52 | 5,800 |
| 2016-04-26 | $19.86 | $25.50 | 8,400 |
| 2016-04-25 | $19.74 | $25.35 | 6,800 |
| 2016-04-22 | $19.83 | $25.46 | 39,400 |
| 2016-04-21 | $20.92 | $26.86 | 9,400 |
| 2016-04-20 | $20.60 | $26.45 | 10,000 |
| 2016-04-19 | $19.77 | $25.39 | 6,800 |
| 2016-04-18 | $19.51 | $25.06 | 15,200 |
| 2016-04-15 | $19.09 | $24.51 | 8,600 |
| 2016-04-14 | $19.44 | $24.96 | 17,600 |
| 2016-04-13 | $19.65 | $25.23 | 13,400 |
| 2016-04-12 | $19.17 | $24.62 | 14,200 |
| 2016-04-11 | $18.79 | $24.13 | 10,400 |
| 2016-04-08 | $18.65 | $23.94 | 84,600 |
| 2016-04-07 | $18.21 | $23.38 | 13,000 |
| 2016-04-06 | $18.75 | $24.08 | 6,800 |
| 2016-04-05 | $18.48 | $23.72 | 208,200 |
| 2016-04-04 | $18.98 | $24.37 | 5,200 |
| 2016-04-01 | $18.53 | $23.79 | 13,000 |
| 2016-03-31 | $18.82 | $24.16 | 5,800 |
| 2016-03-30 | $19.20 | $24.65 | 14,600 |
| 2016-03-29 | $19.09 | $24.52 | 9,200 |
| 2016-03-28 | $19.50 | $25.03 | 6,400 |
| 2016-03-24 | $19.42 | $24.94 | 11,400 |
| 2016-03-23 | $19.32 | $24.81 | 15,200 |
| 2016-03-22 | $19.83 | $25.47 | 10,000 |
| 2016-03-21 | $19.98 | $25.65 | 13,000 |
| 2016-03-18 | $19.99 | $25.67 | 8,400 |
| 2016-03-17 | $20.13 | $25.84 | 8,400 |
| 2016-03-16 | $20.11 | $25.82 | 12,200 |
| 2016-03-15 | $19.87 | $25.51 | 5,800 |
| 2016-03-14 | $19.99 | $25.66 | 10,600 |
| 2016-03-11 | $20.07 | $25.77 | 6,800 |
| 2016-03-10 | $19.62 | $25.19 | 31,800 |
| 2016-03-09 | $20.00 | $25.68 | 11,600 |
| 2016-03-08 | $19.62 | $25.19 | 16,600 |
| 2016-03-07 | $19.63 | $25.20 | 12,600 |
| 2016-03-04 | $19.95 | $25.62 | 16,000 |
| 2016-03-03 | $19.83 | $25.46 | 18,400 |
| 2016-03-02 | $19.42 | $24.94 | 86,600 |
| 2016-03-01 | $19.48 | $25.01 | 50,000 |
| 2016-02-29 | $19.37 | $24.87 | 26,400 |
| 2016-02-26 | $19.23 | $24.69 | 32,400 |
| 2016-02-25 | $19.15 | $24.59 | 17,800 |
| 2016-02-24 | $18.99 | $24.39 | 12,800 |
| 2016-02-23 | $19.50 | $25.04 | 14,000 |
| 2016-02-22 | $19.75 | $25.36 | 32,000 |
| 2016-02-19 | $19.40 | $24.91 | 11,600 |
| 2016-02-18 | $19.35 | $24.85 | 14,800 |
| 2016-02-17 | $19.33 | $24.82 | 42,200 |
| 2016-02-16 | $18.50 | $23.76 | 42,400 |
| 2016-02-12 | $18.38 | $23.60 | 11,800 |
| 2016-02-11 | $18.29 | $23.48 | 14,200 |
| 2016-02-10 | $18.58 | $23.87 | 18,800 |
| 2016-02-09 | $18.44 | $23.68 | 18,000 |
| 2016-02-08 | $18.84 | $24.20 | 18,600 |
| 2016-02-05 | $19.35 | $24.85 | 24,800 |
| 2016-02-04 | $19.62 | $25.19 | 26,600 |
| 2016-02-03 | $19.33 | $24.83 | 35,600 |
| 2016-02-02 | $18.39 | $23.61 | 30,800 |
| 2016-02-01 | $18.98 | $24.37 | 28,800 |
| 2016-01-29 | $18.79 | $24.12 | 28,600 |
| 2016-01-28 | $19.34 | $24.84 | 42,000 |
| 2016-01-27 | $19.33 | $24.82 | 35,800 |
| 2016-01-26 | $19.28 | $24.75 | 23,000 |
| 2016-01-25 | $19.28 | $24.76 | 28,000 |
| 2016-01-22 | $19.73 | $25.34 | 18,200 |
| 2016-01-21 | $19.10 | $24.53 | 31,000 |
| 2016-01-20 | $18.54 | $23.81 | 47,800 |
| 2016-01-19 | $19.75 | $25.37 | 22,000 |
| 2016-01-15 | $19.35 | $24.85 | 28,800 |
| 2016-01-14 | $19.87 | $25.51 | 18,800 |
| 2016-01-13 | $19.85 | $25.49 | 49,000 |
| 2016-01-12 | $19.92 | $25.58 | 28,400 |
| 2016-01-11 | $19.53 | $25.07 | 15,200 |
| 2016-01-08 | $20.25 | $26.00 | 19,000 |
| 2016-01-07 | $19.79 | $25.41 | 13,800 |
| 2016-01-06 | $20.61 | $26.47 | 17,200 |
| 2016-01-05 | $20.98 | $26.94 | 10,200 |
| 2016-01-04 | $21.03 | $27.00 | 13,000 |