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
- 2016-04-18 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2016-12-30 | $20.49 | $20.49 | 110,800 | — | — |
| 2016-12-29 | $20.78 | $20.78 | 35,200 | — | — |
| 2016-12-28 | $20.67 | $20.67 | 25,500 | — | — |
| 2016-12-27 | $20.64 | $20.64 | 40,500 | — | — |
| 2016-12-23 | $21.03 | $21.03 | 21,100 | — | — |
| 2016-12-22 | $20.59 | $20.59 | 80,200 | — | — |
| 2016-12-21 | $20.65 | $20.65 | 33,500 | — | — |
| 2016-12-20 | $20.90 | $20.90 | 22,800 | — | — |
| 2016-12-19 | $20.85 | $20.85 | 24,800 | — | — |
| 2016-12-16 | $20.15 | $20.15 | 119,200 | — | — |
| 2016-12-15 | $20.07 | $20.07 | 72,100 | — | — |
| 2016-12-14 | $20.74 | $20.74 | 15,600 | — | — |
| 2016-12-13 | $20.42 | $20.42 | 23,500 | — | — |
| 2016-12-12 | $20.30 | $20.30 | 29,300 | — | — |
| 2016-12-09 | $20.80 | $20.80 | 48,000 | — | — |
| 2016-12-08 | $20.57 | $20.57 | 33,300 | — | — |
| 2016-12-07 | $20.25 | $20.25 | 49,100 | — | — |
| 2016-12-06 | $19.95 | $19.95 | 13,100 | — | — |
| 2016-12-05 | $19.97 | $19.97 | 20,800 | — | — |
| 2016-12-02 | $19.75 | $19.75 | 37,400 | — | — |
| 2016-12-01 | $19.79 | $19.79 | 37,700 | — | — |
| 2016-11-30 | $20.15 | $20.15 | 17,300 | — | — |
| 2016-11-29 | $20.16 | $20.16 | 13,700 | — | — |
| 2016-11-28 | $20.07 | $20.07 | 21,700 | — | — |
| 2016-11-25 | $20.60 | $20.60 | 7,000 | — | — |
| 2016-11-23 | $20.82 | $20.82 | 38,200 | — | — |
| 2016-11-22 | $20.04 | $20.04 | 42,800 | — | — |
| 2016-11-21 | $19.66 | $19.66 | 48,100 | — | — |
| 2016-11-18 | $18.99 | $18.99 | 52,600 | — | — |
| 2016-11-17 | $19.14 | $19.14 | 23,900 | — | — |
| 2016-11-16 | $19.27 | $19.27 | 80,600 | — | — |
| 2016-11-15 | $18.95 | $18.95 | 57,600 | — | — |
| 2016-11-14 | $19.13 | $19.13 | 130,900 | — | — |
| 2016-11-11 | $20.11 | $20.11 | 101,200 | — | — |
| 2016-11-10 | $18.92 | $18.92 | 104,200 | — | — |
| 2016-11-09 | $17.03 | $17.03 | 62,800 | — | — |
| 2016-11-08 | $17.19 | $17.19 | 41,400 | — | — |
| 2016-11-07 | $16.91 | $16.91 | 23,900 | — | — |
| 2016-11-04 | $16.57 | $16.57 | 35,900 | — | — |
| 2016-11-03 | $16.70 | $16.70 | 16,200 | — | — |
| 2016-11-02 | $16.57 | $16.57 | 35,400 | — | — |
| 2016-11-01 | $16.69 | $16.69 | 21,600 | — | — |
| 2016-10-31 | $16.95 | $16.95 | 40,300 | — | — |
| 2016-10-28 | $16.97 | $16.97 | 11,100 | — | — |
| 2016-10-27 | $16.99 | $16.99 | 39,200 | — | — |
| 2016-10-26 | $17.25 | $17.25 | 89,100 | — | — |
| 2016-10-25 | $17.24 | $17.24 | 70,800 | — | — |
| 2016-10-24 | $17.46 | $17.46 | 26,500 | — | — |
| 2016-10-21 | $17.43 | $17.43 | 39,800 | — | — |
| 2016-10-20 | $17.17 | $17.17 | 15,100 | — | — |
| 2016-10-19 | $17.16 | $17.16 | 34,400 | — | — |
| 2016-10-18 | $16.88 | $16.88 | 37,200 | — | — |
| 2016-10-17 | $16.91 | $16.91 | 28,500 | — | — |
| 2016-10-14 | $16.82 | $16.82 | 69,600 | — | — |
| 2016-10-13 | $16.83 | $16.83 | 77,800 | — | — |
| 2016-10-12 | $17.02 | $17.02 | 19,700 | — | — |
| 2016-10-11 | $17.29 | $17.29 | 45,700 | — | — |
| 2016-10-10 | $17.59 | $17.59 | 15,100 | — | — |
| 2016-10-07 | $17.55 | $17.55 | 46,200 | — | — |
| 2016-10-06 | $17.47 | $17.47 | 18,000 | — | — |
| 2016-10-05 | $17.49 | $17.49 | 38,000 | — | — |
| 2016-10-04 | $17.48 | $17.48 | 152,400 | — | — |
| 2016-10-03 | $17.50 | $17.50 | 50,600 | — | — |
| 2016-09-30 | $17.45 | $17.45 | 74,500 | — | — |
| 2016-09-29 | $17.05 | $17.05 | 48,400 | — | — |
| 2016-09-28 | $17.32 | $17.32 | 43,300 | — | — |
| 2016-09-27 | $17.38 | $17.38 | 18,200 | — | — |
| 2016-09-26 | $17.05 | $17.05 | 104,700 | — | — |
| 2016-09-23 | $17.34 | $17.34 | 19,800 | — | — |
| 2016-09-22 | $17.51 | $17.51 | 67,100 | — | — |
| 2016-09-21 | $17.50 | $17.50 | 56,500 | — | — |
| 2016-09-20 | $17.32 | $17.32 | 31,700 | — | — |
| 2016-09-19 | $17.22 | $17.22 | 61,300 | — | — |
| 2016-09-16 | $17.20 | $17.20 | 178,600 | — | — |
| 2016-09-15 | $17.46 | $17.46 | 11,900 | — | — |
| 2016-09-14 | $17.16 | $17.16 | 25,200 | — | — |
| 2016-09-13 | $17.15 | $17.15 | 52,400 | — | — |
| 2016-09-12 | $17.27 | $17.27 | 24,300 | — | — |
| 2016-09-09 | $16.99 | $16.99 | 27,900 | — | — |
| 2016-09-08 | $17.38 | $17.38 | 44,000 | — | — |
| 2016-09-07 | $17.40 | $17.40 | 44,200 | — | — |
| 2016-09-06 | $17.56 | $17.56 | 29,100 | — | — |
| 2016-09-02 | $17.11 | $17.11 | 47,800 | — | — |
| 2016-09-01 | $16.90 | $16.90 | 47,700 | — | — |
| 2016-08-31 | $16.81 | $16.81 | 57,400 | — | — |
| 2016-08-30 | $16.90 | $16.90 | 28,300 | — | — |
| 2016-08-29 | $16.78 | $16.78 | 87,900 | — | — |
| 2016-08-26 | $16.92 | $16.92 | 29,400 | — | — |
| 2016-08-25 | $16.91 | $16.91 | 97,600 | — | — |
| 2016-08-24 | $16.88 | $16.88 | 79,000 | — | — |
| 2016-08-23 | $16.89 | $16.89 | 91,200 | — | — |
| 2016-08-22 | $16.85 | $16.85 | 127,600 | — | — |
| 2016-08-19 | $16.73 | $16.73 | 49,900 | — | — |
| 2016-08-18 | $16.68 | $16.68 | 106,500 | — | — |
| 2016-08-17 | $16.80 | $16.80 | 66,000 | — | — |
| 2016-08-16 | $16.89 | $16.89 | 87,700 | — | — |
| 2016-08-15 | $16.77 | $16.77 | 64,900 | — | — |
| 2016-08-12 | $16.61 | $16.61 | 27,900 | — | — |
| 2016-08-11 | $16.59 | $16.59 | 79,300 | — | — |
| 2016-08-10 | $16.51 | $16.51 | 59,300 | — | — |
| 2016-08-09 | $15.98 | $15.98 | 146,300 | — | — |
| 2016-08-08 | $16.08 | $16.08 | 60,300 | — | — |
| 2016-08-05 | $16.07 | $16.07 | 58,200 | — | — |
| 2016-08-04 | $16.09 | $16.09 | 75,900 | — | — |
| 2016-08-03 | $16.25 | $16.25 | 26,400 | — | — |
| 2016-08-02 | $16.17 | $16.17 | 72,200 | — | — |
| 2016-08-01 | $16.55 | $16.55 | 59,600 | — | — |
| 2016-07-29 | $16.49 | $16.49 | 39,900 | — | — |
| 2016-07-28 | $16.45 | $16.45 | 66,300 | — | — |
| 2016-07-27 | $16.51 | $16.51 | 98,000 | — | — |
| 2016-07-26 | $16.34 | $16.34 | 179,200 | — | — |
| 2016-07-25 | $16.20 | $16.20 | 108,900 | — | — |
| 2016-07-22 | $16.17 | $16.17 | 27,000 | — | — |
| 2016-07-21 | $16.04 | $16.04 | 69,600 | — | — |
| 2016-07-20 | $16.11 | $16.11 | 78,000 | — | — |
| 2016-07-19 | $16.00 | $16.00 | 13,800 | — | — |
| 2016-07-18 | $15.95 | $15.95 | 30,500 | — | — |
| 2016-07-15 | $15.97 | $15.97 | 40,000 | — | — |
| 2016-07-14 | $15.99 | $15.99 | 49,900 | — | — |
| 2016-07-13 | $15.93 | $15.93 | 75,500 | — | — |
| 2016-07-12 | $16.08 | $16.08 | 57,700 | — | — |
| 2016-07-11 | $16.10 | $16.10 | 71,100 | — | — |
| 2016-07-08 | $15.49 | $15.49 | 29,200 | — | — |
| 2016-07-07 | $15.26 | $15.26 | 208,000 | — | — |
| 2016-07-06 | $15.01 | $15.01 | 82,100 | — | — |
| 2016-07-05 | $15.30 | $15.30 | 43,900 | — | — |
| 2016-07-01 | $15.37 | $15.37 | 78,500 | — | — |
| 2016-06-30 | $15.04 | $15.04 | 232,500 | — | — |
| 2016-06-29 | $14.50 | $14.50 | 334,400 | — | — |
| 2016-06-28 | $14.27 | $14.27 | 215,500 | — | — |
| 2016-06-27 | $14.71 | $14.71 | 192,400 | — | — |
| 2016-06-24 | $15.34 | $15.34 | 974,300 | — | — |
| 2016-06-23 | $15.80 | $15.80 | 172,700 | — | — |
| 2016-06-22 | $15.79 | $15.79 | 113,900 | — | — |
| 2016-06-21 | $15.42 | $15.42 | 114,800 | — | — |
| 2016-06-20 | $15.38 | $15.38 | 71,600 | — | — |
| 2016-06-17 | $15.01 | $15.01 | 606,500 | — | — |
| 2016-06-16 | $15.40 | $15.40 | 293,000 | — | — |
| 2016-06-15 | $15.04 | $15.04 | 125,300 | — | — |
| 2016-06-14 | $14.79 | $14.79 | 95,600 | — | — |
| 2016-06-13 | $14.89 | $14.89 | 136,200 | — | — |
| 2016-06-10 | $15.34 | $15.34 | 106,800 | — | — |
| 2016-06-09 | $15.49 | $15.49 | 104,500 | — | — |
| 2016-06-08 | $15.43 | $15.43 | 131,000 | — | — |
| 2016-06-07 | $15.36 | $15.36 | 85,400 | — | — |
| 2016-06-06 | $15.44 | $15.44 | 183,800 | — | — |
| 2016-06-03 | $15.51 | $15.51 | 148,700 | — | — |
| 2016-06-02 | $15.83 | $15.83 | 154,400 | — | — |
| 2016-06-01 | $15.81 | $15.81 | 220,500 | — | — |
| 2016-05-31 | $15.56 | $15.56 | 268,000 | — | — |
| 2016-05-27 | $15.72 | $15.72 | 269,100 | — | — |
| 2016-05-26 | $15.75 | $15.75 | 238,700 | — | — |
| 2016-05-25 | $15.83 | $15.83 | 243,400 | — | — |
| 2016-05-24 | $15.81 | $15.81 | 113,100 | — | — |
| 2016-05-23 | $15.65 | $15.65 | 184,100 | — | — |
| 2016-05-20 | $15.64 | $15.64 | 261,200 | — | — |
| 2016-05-19 | $16.18 | $16.18 | 149,600 | — | — |
| 2016-05-18 | $15.83 | $15.83 | 796,090 | — | — |
| 2016-05-17 | $15.82 | $15.82 | 291,704 | — | — |
| 2016-05-16 | $15.89 | $15.89 | 170,405 | — | — |
| 2016-05-13 | $15.77 | $15.77 | 378,208 | — | — |
| 2016-05-12 | $15.30 | $15.30 | 275,011 | — | — |
| 2016-05-11 | $15.29 | $15.29 | 640,210 | — | — |
| 2016-05-10 | $15.26 | $15.26 | 132,465 | — | — |
| 2016-05-09 | $14.99 | $14.99 | 205,743 | — | — |
| 2016-05-06 | $14.68 | $14.68 | 970,614 | — | — |
| 2016-05-05 | $14.57 | $14.57 | 339,184 | — | — |
| 2016-05-04 | $14.79 | $14.79 | 262,653 | — | — |
| 2016-05-03 | $14.73 | $14.73 | 564,222 | — | — |
| 2016-05-02 | $14.40 | $14.40 | 244,117 | — | — |
| 2016-04-29 | $14.43 | $14.43 | 375,823 | — | — |
| 2016-04-28 | $14.30 | $14.30 | 790,561 | — | — |
| 2016-04-27 | $13.40 | $13.40 | 567,908 | — | — |
| 2016-04-26 | $13.86 | $13.86 | 1,355,434 | — | — |
| 2016-04-25 | $14.93 | $14.93 | 1,005,085 | — | — |
| 2016-04-22 | $16.40 | $16.40 | 507,095 | — | — |
| 2016-04-21 | $17.05 | $17.05 | 704,492 | — | — |
| 2016-04-20 | $16.65 | $16.65 | 1,152,184 | — | — |
| 2016-04-19 | $16.65 | $16.65 | 869,802 | — | — |
| 2016-04-18 | $18.40 | $18.40 | 341,135 | — | — |