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 | $20.59 | $20.59 | 206,900 | — | — |
| 2016-12-29 | $20.73 | $20.73 | 56,100 | — | — |
| 2016-12-28 | $20.64 | $20.64 | 62,500 | — | — |
| 2016-12-27 | $20.63 | $20.63 | 67,800 | — | — |
| 2016-12-23 | $21.01 | $21.01 | 68,600 | — | — |
| 2016-12-22 | $20.55 | $20.55 | 114,900 | — | — |
| 2016-12-21 | $20.58 | $20.58 | 72,500 | — | — |
| 2016-12-20 | $20.76 | $20.76 | 110,900 | — | — |
| 2016-12-19 | $20.74 | $20.74 | 154,600 | — | — |
| 2016-12-16 | $20.00 | $20.00 | 339,400 | — | — |
| 2016-12-15 | $19.91 | $19.91 | 160,100 | — | — |
| 2016-12-14 | $20.46 | $20.46 | 55,400 | — | — |
| 2016-12-13 | $20.26 | $20.26 | 95,000 | — | — |
| 2016-12-12 | $20.13 | $20.13 | 76,500 | — | — |
| 2016-12-09 | $20.57 | $20.57 | 84,300 | — | — |
| 2016-12-08 | $20.37 | $20.37 | 70,400 | — | — |
| 2016-12-07 | $19.96 | $19.96 | 85,700 | — | — |
| 2016-12-06 | $19.80 | $19.80 | 65,100 | — | — |
| 2016-12-05 | $19.78 | $19.78 | 94,100 | — | — |
| 2016-12-02 | $19.50 | $19.50 | 79,300 | — | — |
| 2016-12-01 | $19.60 | $19.60 | 109,800 | — | — |
| 2016-11-30 | $19.87 | $19.87 | 92,900 | — | — |
| 2016-11-29 | $19.90 | $19.90 | 63,600 | — | — |
| 2016-11-28 | $19.91 | $19.91 | 56,800 | — | — |
| 2016-11-25 | $20.37 | $20.37 | 28,000 | — | — |
| 2016-11-23 | $20.59 | $20.59 | 125,300 | — | — |
| 2016-11-22 | $19.75 | $19.75 | 140,900 | — | — |
| 2016-11-21 | $19.40 | $19.40 | 177,400 | — | — |
| 2016-11-18 | $18.87 | $18.87 | 138,200 | — | — |
| 2016-11-17 | $18.99 | $18.99 | 148,300 | — | — |
| 2016-11-16 | $19.18 | $19.18 | 183,400 | — | — |
| 2016-11-15 | $18.85 | $18.85 | 145,700 | — | — |
| 2016-11-14 | $18.93 | $18.93 | 261,600 | — | — |
| 2016-11-11 | $19.98 | $19.98 | 323,200 | — | — |
| 2016-11-10 | $18.89 | $18.89 | 299,200 | — | — |
| 2016-11-09 | $16.86 | $16.86 | 134,000 | — | — |
| 2016-11-08 | $16.99 | $16.99 | 128,000 | — | — |
| 2016-11-07 | $16.70 | $16.70 | 100,700 | — | — |
| 2016-11-04 | $16.30 | $16.30 | 82,700 | — | — |
| 2016-11-03 | $16.41 | $16.41 | 51,200 | — | — |
| 2016-11-02 | $16.19 | $16.19 | 113,400 | — | — |
| 2016-11-01 | $16.38 | $16.38 | 108,300 | — | — |
| 2016-10-31 | $16.67 | $16.67 | 61,900 | — | — |
| 2016-10-28 | $16.63 | $16.63 | 25,400 | — | — |
| 2016-10-27 | $16.69 | $16.69 | 53,400 | — | — |
| 2016-10-26 | $16.93 | $16.93 | 137,700 | — | — |
| 2016-10-25 | $16.99 | $16.99 | 105,800 | — | — |
| 2016-10-24 | $17.28 | $17.28 | 65,800 | — | — |
| 2016-10-21 | $17.22 | $17.22 | 42,100 | — | — |
| 2016-10-20 | $17.00 | $17.00 | 48,200 | — | — |
| 2016-10-19 | $16.95 | $16.95 | 65,800 | — | — |
| 2016-10-18 | $16.74 | $16.74 | 31,900 | — | — |
| 2016-10-17 | $16.73 | $16.73 | 52,100 | — | — |
| 2016-10-14 | $16.69 | $16.69 | 167,700 | — | — |
| 2016-10-13 | $16.76 | $16.76 | 458,900 | — | — |
| 2016-10-12 | $16.89 | $16.89 | 84,700 | — | — |
| 2016-10-11 | $17.23 | $17.23 | 105,700 | — | — |
| 2016-10-10 | $17.54 | $17.54 | 55,600 | — | — |
| 2016-10-07 | $17.50 | $17.50 | 46,000 | — | — |
| 2016-10-06 | $17.37 | $17.37 | 28,200 | — | — |
| 2016-10-05 | $17.41 | $17.41 | 187,500 | — | — |
| 2016-10-04 | $17.34 | $17.34 | 155,300 | — | — |
| 2016-10-03 | $17.43 | $17.43 | 759,400 | — | — |
| 2016-09-30 | $17.38 | $17.38 | 501,000 | — | — |
| 2016-09-29 | $16.87 | $16.87 | 84,700 | — | — |
| 2016-09-28 | $17.19 | $17.19 | 89,400 | — | — |
| 2016-09-27 | $17.21 | $17.21 | 69,900 | — | — |
| 2016-09-26 | $16.93 | $16.93 | 87,300 | — | — |
| 2016-09-23 | $17.23 | $17.23 | 67,500 | — | — |
| 2016-09-22 | $17.40 | $17.40 | 80,700 | — | — |
| 2016-09-21 | $17.35 | $17.35 | 92,400 | — | — |
| 2016-09-20 | $17.10 | $17.10 | 106,100 | — | — |
| 2016-09-19 | $17.07 | $17.07 | 86,600 | — | — |
| 2016-09-16 | $17.06 | $17.06 | 738,600 | — | — |
| 2016-09-15 | $17.25 | $17.25 | 109,000 | — | — |
| 2016-09-14 | $16.84 | $16.84 | 40,400 | — | — |
| 2016-09-13 | $16.87 | $16.87 | 121,100 | — | — |
| 2016-09-12 | $17.04 | $17.04 | 78,100 | — | — |
| 2016-09-09 | $16.80 | $16.80 | 109,200 | — | — |
| 2016-09-08 | $17.17 | $17.17 | 111,200 | — | — |
| 2016-09-07 | $17.18 | $17.18 | 207,600 | — | — |
| 2016-09-06 | $17.32 | $17.32 | 319,900 | — | — |
| 2016-09-02 | $16.94 | $16.94 | 202,700 | — | — |
| 2016-09-01 | $16.72 | $16.72 | 211,300 | — | — |
| 2016-08-31 | $16.46 | $16.46 | 705,300 | — | — |
| 2016-08-30 | $16.67 | $16.67 | 71,600 | — | — |
| 2016-08-29 | $16.57 | $16.57 | 234,000 | — | — |
| 2016-08-26 | $16.63 | $16.63 | 110,300 | — | — |
| 2016-08-25 | $16.64 | $16.64 | 127,700 | — | — |
| 2016-08-24 | $16.65 | $16.65 | 141,800 | — | — |
| 2016-08-23 | $16.64 | $16.64 | 292,500 | — | — |
| 2016-08-22 | $16.61 | $16.61 | 576,900 | — | — |
| 2016-08-19 | $16.39 | $16.39 | 77,800 | — | — |
| 2016-08-18 | $16.41 | $16.41 | 109,200 | — | — |
| 2016-08-17 | $16.43 | $16.43 | 226,200 | — | — |
| 2016-08-16 | $16.43 | $16.43 | 215,500 | — | — |
| 2016-08-15 | $16.31 | $16.31 | 75,000 | — | — |
| 2016-08-12 | $16.04 | $16.04 | 130,000 | — | — |
| 2016-08-11 | $16.03 | $16.03 | 151,400 | — | — |
| 2016-08-10 | $15.92 | $15.92 | 258,400 | — | — |
| 2016-08-09 | $15.51 | $15.51 | 226,100 | — | — |
| 2016-08-08 | $15.58 | $15.58 | 87,900 | — | — |
| 2016-08-05 | $15.61 | $15.61 | 103,100 | — | — |
| 2016-08-04 | $15.66 | $15.66 | 254,100 | — | — |
| 2016-08-03 | $15.79 | $15.79 | 77,800 | — | — |
| 2016-08-02 | $15.78 | $15.78 | 126,100 | — | — |
| 2016-08-01 | $16.04 | $16.04 | 224,800 | — | — |
| 2016-07-29 | $15.98 | $15.98 | 325,700 | — | — |
| 2016-07-28 | $16.05 | $16.05 | 158,200 | — | — |
| 2016-07-27 | $15.99 | $15.99 | 415,500 | — | — |
| 2016-07-26 | $15.84 | $15.84 | 209,600 | — | — |
| 2016-07-25 | $15.71 | $15.71 | 937,900 | — | — |
| 2016-07-22 | $15.71 | $15.71 | 576,400 | — | — |
| 2016-07-21 | $15.62 | $15.62 | 154,200 | — | — |
| 2016-07-20 | $15.58 | $15.58 | 263,100 | — | — |
| 2016-07-19 | $15.50 | $15.50 | 188,400 | — | — |
| 2016-07-18 | $15.47 | $15.47 | 141,400 | — | — |
| 2016-07-15 | $15.47 | $15.47 | 229,900 | — | — |
| 2016-07-14 | $15.46 | $15.46 | 219,000 | — | — |
| 2016-07-13 | $15.33 | $15.33 | 248,200 | — | — |
| 2016-07-12 | $15.48 | $15.48 | 298,700 | — | — |
| 2016-07-11 | $15.45 | $15.45 | 1,024,300 | — | — |
| 2016-07-08 | $14.87 | $14.87 | 502,900 | — | — |
| 2016-07-07 | $14.64 | $14.64 | 440,900 | — | — |
| 2016-07-06 | $14.52 | $14.52 | 376,600 | — | — |
| 2016-07-05 | $14.82 | $14.82 | 185,600 | — | — |
| 2016-07-01 | $14.95 | $14.95 | 273,100 | — | — |
| 2016-06-30 | $14.66 | $14.66 | 791,900 | — | — |
| 2016-06-29 | $14.03 | $14.03 | 690,500 | — | — |
| 2016-06-28 | $14.03 | $14.03 | 804,700 | — | — |
| 2016-06-27 | $14.35 | $14.35 | 404,700 | — | — |
| 2016-06-24 | $15.13 | $15.13 | 3,311,400 | — | — |
| 2016-06-23 | $15.59 | $15.59 | 398,600 | — | — |
| 2016-06-22 | $15.58 | $15.58 | 728,800 | — | — |
| 2016-06-21 | $15.15 | $15.15 | 670,500 | — | — |
| 2016-06-20 | $15.00 | $15.00 | 410,500 | — | — |
| 2016-06-17 | $14.80 | $14.80 | 1,113,800 | — | — |
| 2016-06-16 | $15.16 | $15.16 | 765,100 | — | — |
| 2016-06-15 | $14.70 | $14.70 | 557,700 | — | — |
| 2016-06-14 | $14.37 | $14.37 | 397,800 | — | — |
| 2016-06-13 | $14.50 | $14.50 | 366,600 | — | — |
| 2016-06-10 | $14.93 | $14.93 | 1,164,300 | — | — |
| 2016-06-09 | $14.88 | $14.88 | 484,900 | — | — |
| 2016-06-08 | $14.90 | $14.90 | 307,800 | — | — |
| 2016-06-07 | $14.81 | $14.81 | 380,700 | — | — |
| 2016-06-06 | $14.84 | $14.84 | 527,300 | — | — |
| 2016-06-03 | $14.93 | $14.93 | 465,600 | — | — |
| 2016-06-02 | $15.14 | $15.14 | 566,600 | — | — |
| 2016-06-01 | $15.11 | $15.11 | 594,100 | — | — |
| 2016-05-31 | $15.00 | $15.00 | 748,400 | — | — |
| 2016-05-27 | $15.05 | $15.05 | 610,000 | — | — |
| 2016-05-26 | $15.13 | $15.13 | 534,700 | — | — |
| 2016-05-25 | $15.34 | $15.34 | 1,047,900 | — | — |
| 2016-05-24 | $15.34 | $15.34 | 302,100 | — | — |
| 2016-05-23 | $15.24 | $15.24 | 265,600 | — | — |
| 2016-05-20 | $15.29 | $15.29 | 391,600 | — | — |
| 2016-05-19 | $15.74 | $15.74 | 700,600 | — | — |
| 2016-05-18 | $15.62 | $15.62 | 1,582,798 | — | — |
| 2016-05-17 | $15.58 | $15.58 | 590,023 | — | — |
| 2016-05-16 | $15.53 | $15.53 | 264,523 | — | — |
| 2016-05-13 | $15.24 | $15.24 | 439,100 | — | — |
| 2016-05-12 | $14.95 | $14.95 | 318,990 | — | — |
| 2016-05-11 | $15.05 | $15.05 | 1,643,233 | — | — |
| 2016-05-10 | $14.93 | $14.93 | 459,606 | — | — |
| 2016-05-09 | $14.62 | $14.62 | 533,278 | — | — |
| 2016-05-06 | $14.29 | $14.29 | 533,386 | — | — |
| 2016-05-05 | $14.10 | $14.10 | 2,911,489 | — | — |
| 2016-05-04 | $14.19 | $14.19 | 1,132,740 | — | — |
| 2016-05-03 | $14.25 | $14.25 | 1,134,042 | — | — |
| 2016-05-02 | $13.85 | $13.85 | 235,879 | — | — |
| 2016-04-29 | $13.75 | $13.75 | 368,032 | — | — |
| 2016-04-28 | $13.74 | $13.74 | 634,942 | — | — |
| 2016-04-27 | $13.00 | $13.00 | 756,137 | — | — |
| 2016-04-26 | $13.27 | $13.27 | 1,633,902 | — | — |
| 2016-04-25 | $14.12 | $14.12 | 917,476 | — | — |
| 2016-04-22 | $15.62 | $15.62 | 416,315 | — | — |
| 2016-04-21 | $16.15 | $16.15 | 716,751 | — | — |
| 2016-04-20 | $15.93 | $15.93 | 1,061,456 | — | — |
| 2016-04-19 | $16.13 | $16.13 | 1,458,240 | — | — |
| 2016-04-18 | $17.64 | $17.64 | 589,047 | — | — |