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
- 2012-08-08 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 | $18.03 | $18.53 | 1,575,300 | — | — |
| 2016-12-29 | $18.25 | $18.76 | 421,700 | — | — |
| 2016-12-28 | $18.12 | $18.62 | 522,700 | — | — |
| 2016-12-27 | $18.24 | $18.75 | 454,600 | — | — |
| 2016-12-23 | $18.27 | $18.78 | 1,054,200 | — | — |
| 2016-12-22 | $18.31 | $18.82 | 562,600 | — | — |
| 2016-12-21 | $18.73 | $19.25 | 1,001,500 | — | — |
| 2016-12-20 | $18.65 | $19.17 | 1,135,000 | — | — |
| 2016-12-19 | $18.90 | $19.42 | 793,800 | — | — |
| 2016-12-16 | $19.00 | $19.53 | 3,924,200 | — | — |
| 2016-12-15 | $18.67 | $19.19 | 1,216,200 | — | — |
| 2016-12-14 | $18.65 | $19.17 | 1,464,500 | — | — |
| 2016-12-13 | $18.79 | $19.31 | 1,111,600 | — | — |
| 2016-12-12 | $18.82 | $19.34 | 1,641,200 | — | — |
| 2016-12-09 | $19.46 | $20.00 | 1,091,500 | — | — |
| 2016-12-08 | $19.63 | $20.17 | 1,170,200 | — | — |
| 2016-12-07 | $19.56 | $20.10 | 1,127,500 | — | — |
| 2016-12-06 | $19.07 | $19.60 | 1,050,800 | — | — |
| 2016-12-05 | $18.72 | $19.24 | 2,013,600 | — | — |
| 2016-12-02 | $18.61 | $19.13 | 1,123,700 | — | — |
| 2016-12-01 | $18.85 | $19.37 | 988,100 | — | — |
| 2016-11-30 | $18.60 | $19.12 | 1,269,500 | — | — |
| 2016-11-29 | $18.75 | $19.27 | 1,544,400 | — | — |
| 2016-11-28 | $18.79 | $19.31 | 1,928,400 | — | — |
| 2016-11-25 | $19.66 | $20.20 | 477,700 | — | — |
| 2016-11-23 | $19.75 | $20.30 | 3,202,000 | — | — |
| 2016-11-22 | $19.49 | $20.03 | 1,781,000 | — | — |
| 2016-11-21 | $19.19 | $19.72 | 1,300,500 | — | — |
| 2016-11-18 | $19.00 | $19.53 | 1,233,100 | — | — |
| 2016-11-17 | $18.95 | $19.48 | 1,253,300 | — | — |
| 2016-11-16 | $18.77 | $19.29 | 2,068,000 | — | — |
| 2016-11-15 | $19.01 | $19.54 | 1,184,800 | — | — |
| 2016-11-14 | $19.14 | $19.67 | 3,022,900 | — | — |
| 2016-11-11 | $19.28 | $19.81 | 3,994,000 | — | — |
| 2016-11-10 | $19.44 | $19.98 | 2,922,800 | — | — |
| 2016-11-09 | $18.57 | $19.08 | 1,986,200 | — | — |
| 2016-11-08 | $17.35 | $17.83 | 1,248,000 | — | — |
| 2016-11-07 | $17.22 | $17.70 | 1,533,700 | — | — |
| 2016-11-04 | $16.91 | $17.31 | 1,421,900 | — | — |
| 2016-11-03 | $16.79 | $17.18 | 1,600,600 | — | — |
| 2016-11-02 | $17.10 | $17.50 | 2,222,800 | — | — |
| 2016-11-01 | $17.17 | $17.57 | 1,723,100 | — | — |
| 2016-10-31 | $17.30 | $17.71 | 1,388,900 | — | — |
| 2016-10-28 | $17.29 | $17.70 | 3,757,800 | — | — |
| 2016-10-27 | $16.92 | $17.32 | 2,069,000 | — | — |
| 2016-10-26 | $16.80 | $17.19 | 1,418,600 | — | — |
| 2016-10-25 | $17.14 | $17.54 | 1,553,200 | — | — |
| 2016-10-24 | $17.34 | $17.75 | 891,100 | — | — |
| 2016-10-21 | $17.34 | $17.75 | 916,500 | — | — |
| 2016-10-20 | $17.12 | $17.52 | 776,300 | — | — |
| 2016-10-19 | $17.29 | $17.70 | 1,192,200 | — | — |
| 2016-10-18 | $17.18 | $17.58 | 612,800 | — | — |
| 2016-10-17 | $17.18 | $17.58 | 1,119,100 | — | — |
| 2016-10-14 | $17.23 | $17.63 | 416,500 | — | — |
| 2016-10-13 | $17.00 | $17.40 | 968,400 | — | — |
| 2016-10-12 | $17.16 | $17.56 | 645,500 | — | — |
| 2016-10-11 | $17.03 | $17.43 | 1,009,900 | — | — |
| 2016-10-10 | $17.22 | $17.62 | 1,293,000 | — | — |
| 2016-10-07 | $16.91 | $17.31 | 990,000 | — | — |
| 2016-10-06 | $16.67 | $17.06 | 781,000 | — | — |
| 2016-10-05 | $16.75 | $17.14 | 1,010,500 | — | — |
| 2016-10-04 | $16.86 | $17.26 | 1,026,900 | — | — |
| 2016-10-03 | $17.10 | $17.50 | 923,300 | — | — |
| 2016-09-30 | $17.24 | $17.64 | 1,259,300 | — | — |
| 2016-09-29 | $17.17 | $17.57 | 1,010,800 | — | — |
| 2016-09-28 | $17.41 | $17.82 | 850,100 | — | — |
| 2016-09-27 | $17.72 | $18.14 | 1,157,300 | — | — |
| 2016-09-26 | $18.03 | $18.45 | 597,500 | — | — |
| 2016-09-23 | $18.60 | $19.04 | 731,100 | — | — |
| 2016-09-22 | $18.26 | $18.69 | 585,000 | — | — |
| 2016-09-21 | $17.98 | $18.40 | 498,000 | — | — |
| 2016-09-20 | $17.84 | $18.26 | 643,600 | — | — |
| 2016-09-19 | $18.09 | $18.51 | 572,800 | — | — |
| 2016-09-16 | $18.11 | $18.53 | 992,200 | — | — |
| 2016-09-15 | $18.14 | $18.57 | 726,100 | — | — |
| 2016-09-14 | $18.12 | $18.54 | 1,044,300 | — | — |
| 2016-09-13 | $18.32 | $18.75 | 914,900 | — | — |
| 2016-09-12 | $18.73 | $19.17 | 988,900 | — | — |
| 2016-09-09 | $18.54 | $18.97 | 1,005,600 | — | — |
| 2016-09-08 | $19.21 | $19.66 | 803,100 | — | — |
| 2016-09-07 | $19.85 | $20.32 | 1,017,200 | — | — |
| 2016-09-06 | $19.72 | $20.18 | 2,510,700 | — | — |
| 2016-09-02 | $19.73 | $20.19 | 850,300 | — | — |
| 2016-09-01 | $19.58 | $20.04 | 910,000 | — | — |
| 2016-08-31 | $19.54 | $20.00 | 1,250,300 | — | — |
| 2016-08-30 | $19.32 | $19.77 | 734,900 | — | — |
| 2016-08-29 | $19.33 | $19.78 | 662,200 | — | — |
| 2016-08-26 | $19.21 | $19.66 | 1,034,900 | — | — |
| 2016-08-25 | $19.52 | $19.98 | 802,900 | — | — |
| 2016-08-24 | $19.52 | $19.98 | 833,300 | — | — |
| 2016-08-23 | $19.36 | $19.81 | 907,900 | — | — |
| 2016-08-22 | $19.39 | $19.84 | 1,181,100 | — | — |
| 2016-08-19 | $19.32 | $19.77 | 961,600 | — | — |
| 2016-08-18 | $19.31 | $19.76 | 1,300,800 | — | — |
| 2016-08-17 | $19.20 | $19.65 | 780,200 | — | — |
| 2016-08-16 | $19.27 | $19.72 | 1,392,800 | — | — |
| 2016-08-15 | $19.31 | $19.76 | 1,019,000 | — | — |
| 2016-08-12 | $18.97 | $19.41 | 1,167,700 | — | — |
| 2016-08-11 | $18.92 | $19.36 | 1,725,000 | — | — |
| 2016-08-10 | $18.51 | $18.94 | 950,400 | — | — |
| 2016-08-09 | $18.64 | $19.08 | 1,054,000 | — | — |
| 2016-08-08 | $18.41 | $18.84 | 1,011,900 | — | — |
| 2016-08-05 | $18.42 | $18.78 | 1,160,400 | — | — |
| 2016-08-04 | $18.04 | $18.39 | 1,078,000 | — | — |
| 2016-08-03 | $17.95 | $18.30 | 1,187,000 | — | — |
| 2016-08-02 | $18.00 | $18.35 | 1,581,100 | — | — |
| 2016-08-01 | $17.96 | $18.31 | 2,041,800 | — | — |
| 2016-07-29 | $17.98 | $18.33 | 3,350,700 | — | — |
| 2016-07-28 | $18.95 | $19.32 | 1,460,700 | — | — |
| 2016-07-27 | $18.75 | $19.12 | 856,600 | — | — |
| 2016-07-26 | $18.86 | $19.23 | 1,267,900 | — | — |
| 2016-07-25 | $18.98 | $19.35 | 1,207,900 | — | — |
| 2016-07-22 | $18.64 | $19.00 | 581,700 | — | — |
| 2016-07-21 | $18.38 | $18.74 | 700,200 | — | — |
| 2016-07-20 | $18.54 | $18.90 | 971,500 | — | — |
| 2016-07-19 | $18.45 | $18.81 | 720,700 | — | — |
| 2016-07-18 | $18.28 | $18.64 | 699,300 | — | — |
| 2016-07-15 | $18.36 | $18.72 | 662,700 | — | — |
| 2016-07-14 | $18.44 | $18.80 | 547,200 | — | — |
| 2016-07-13 | $18.22 | $18.58 | 644,400 | — | — |
| 2016-07-12 | $18.59 | $18.95 | 1,297,700 | — | — |
| 2016-07-11 | $18.00 | $18.35 | 1,056,800 | — | — |
| 2016-07-08 | $17.63 | $17.97 | 708,100 | — | — |
| 2016-07-07 | $17.29 | $17.63 | 633,000 | — | — |
| 2016-07-06 | $17.43 | $17.77 | 673,400 | — | — |
| 2016-07-05 | $17.42 | $17.76 | 794,500 | — | — |
| 2016-07-01 | $17.88 | $18.23 | 792,600 | — | — |
| 2016-06-30 | $17.87 | $18.22 | 1,329,800 | — | — |
| 2016-06-29 | $17.90 | $18.25 | 1,054,200 | — | — |
| 2016-06-28 | $17.39 | $17.73 | 818,700 | — | — |
| 2016-06-27 | $17.42 | $17.76 | 1,309,600 | — | — |
| 2016-06-24 | $18.41 | $18.77 | 1,049,600 | — | — |
| 2016-06-23 | $18.56 | $18.92 | 743,100 | — | — |
| 2016-06-22 | $18.28 | $18.64 | 799,000 | — | — |
| 2016-06-21 | $18.61 | $18.97 | 764,700 | — | — |
| 2016-06-20 | $18.76 | $19.13 | 1,018,900 | — | — |
| 2016-06-17 | $18.63 | $18.99 | 1,353,100 | — | — |
| 2016-06-16 | $18.72 | $19.09 | 837,300 | — | — |
| 2016-06-15 | $18.62 | $18.98 | 500,400 | — | — |
| 2016-06-14 | $18.84 | $19.21 | 701,400 | — | — |
| 2016-06-13 | $18.79 | $19.16 | 737,000 | — | — |
| 2016-06-10 | $19.26 | $19.64 | 745,100 | — | — |
| 2016-06-09 | $19.74 | $20.13 | 975,800 | — | — |
| 2016-06-08 | $19.60 | $19.98 | 1,219,400 | — | — |
| 2016-06-07 | $19.48 | $19.86 | 603,000 | — | — |
| 2016-06-06 | $19.64 | $20.02 | 1,290,100 | — | — |
| 2016-06-03 | $19.66 | $20.04 | 1,060,400 | — | — |
| 2016-06-02 | $19.35 | $19.73 | 808,800 | — | — |
| 2016-06-01 | $19.25 | $19.63 | 785,600 | — | — |
| 2016-05-31 | $19.05 | $19.42 | 795,100 | — | — |
| 2016-05-27 | $19.24 | $19.62 | 970,100 | — | — |
| 2016-05-26 | $19.09 | $19.46 | 543,900 | — | — |
| 2016-05-25 | $19.17 | $19.55 | 987,500 | — | — |
| 2016-05-24 | $18.88 | $19.25 | 746,000 | — | — |
| 2016-05-23 | $18.56 | $18.92 | 802,200 | — | — |
| 2016-05-20 | $18.51 | $18.87 | 999,700 | — | — |
| 2016-05-19 | $18.49 | $18.85 | 688,100 | — | — |
| 2016-05-18 | $18.47 | $18.83 | 960,600 | — | — |
| 2016-05-17 | $18.88 | $19.25 | 1,123,000 | — | — |
| 2016-05-16 | $19.02 | $19.39 | 1,674,600 | — | — |
| 2016-05-13 | $18.97 | $19.34 | 970,200 | — | — |
| 2016-05-12 | $19.11 | $19.48 | 886,100 | — | — |
| 2016-05-11 | $19.04 | $19.41 | 1,498,400 | — | — |
| 2016-05-10 | $19.57 | $19.95 | 1,708,800 | — | — |
| 2016-05-09 | $19.46 | $19.84 | 1,579,500 | — | — |
| 2016-05-06 | $19.07 | $19.44 | 1,242,200 | — | — |
| 2016-05-05 | $19.23 | $19.61 | 1,166,700 | — | — |
| 2016-05-04 | $19.16 | $19.53 | 1,410,000 | — | — |
| 2016-05-03 | $18.93 | $19.23 | 1,687,700 | — | — |
| 2016-05-02 | $19.14 | $19.44 | 1,095,500 | — | — |
| 2016-04-29 | $18.70 | $19.00 | 1,196,000 | — | — |
| 2016-04-28 | $18.81 | $19.11 | 1,352,100 | — | — |
| 2016-04-27 | $19.10 | $19.40 | 1,765,300 | — | — |
| 2016-04-26 | $18.85 | $19.15 | 3,473,000 | — | — |
| 2016-04-25 | $17.38 | $17.65 | 1,935,200 | — | — |
| 2016-04-22 | $17.55 | $17.83 | 1,726,300 | — | — |
| 2016-04-21 | $17.40 | $17.67 | 1,155,900 | — | — |
| 2016-04-20 | $17.60 | $17.88 | 2,071,200 | — | — |
| 2016-04-19 | $17.55 | $17.83 | 1,609,400 | — | — |
| 2016-04-18 | $17.93 | $18.21 | 1,131,300 | — | — |
| 2016-04-15 | $17.78 | $18.06 | 1,209,400 | — | — |
| 2016-04-14 | $17.97 | $18.25 | 1,275,100 | — | — |
| 2016-04-13 | $18.22 | $18.51 | 983,000 | — | — |
| 2016-04-12 | $18.18 | $18.47 | 1,441,600 | — | — |
| 2016-04-11 | $17.69 | $17.97 | 2,206,300 | — | — |
| 2016-04-08 | $17.12 | $17.39 | 1,044,400 | — | — |
| 2016-04-07 | $17.17 | $17.44 | 1,126,900 | — | — |
| 2016-04-06 | $17.17 | $17.44 | 1,179,000 | — | — |
| 2016-04-05 | $16.88 | $17.15 | 1,506,100 | — | — |
| 2016-04-04 | $16.93 | $17.20 | 805,400 | — | — |
| 2016-04-01 | $17.22 | $17.49 | 975,400 | — | — |
| 2016-03-31 | $16.87 | $17.14 | 2,242,500 | — | — |
| 2016-03-30 | $16.69 | $16.95 | 1,028,600 | — | — |
| 2016-03-29 | $16.65 | $16.91 | 1,351,400 | — | — |
| 2016-03-28 | $16.17 | $16.43 | 737,100 | — | — |
| 2016-03-24 | $16.25 | $16.51 | 1,113,400 | — | — |
| 2016-03-23 | $16.09 | $16.34 | 1,048,300 | — | — |
| 2016-03-22 | $16.66 | $16.92 | 1,576,800 | — | — |
| 2016-03-21 | $16.56 | $16.82 | 1,424,500 | — | — |
| 2016-03-18 | $17.30 | $17.57 | 1,529,200 | — | — |
| 2016-03-17 | $17.15 | $17.42 | 2,935,000 | — | — |
| 2016-03-16 | $16.91 | $17.18 | 1,322,300 | — | — |
| 2016-03-15 | $17.27 | $17.54 | 1,016,000 | — | — |
| 2016-03-14 | $17.40 | $17.67 | 1,071,400 | — | — |
| 2016-03-11 | $17.62 | $17.90 | 655,500 | — | — |
| 2016-03-10 | $17.26 | $17.53 | 769,600 | — | — |
| 2016-03-09 | $17.58 | $17.86 | 702,000 | — | — |
| 2016-03-08 | $17.51 | $17.79 | 1,060,500 | — | — |
| 2016-03-07 | $17.99 | $18.27 | 1,294,300 | — | — |
| 2016-03-04 | $17.99 | $18.27 | 1,194,400 | — | — |
| 2016-03-03 | $17.97 | $18.25 | 1,319,300 | — | — |
| 2016-03-02 | $17.95 | $18.23 | 1,181,600 | — | — |
| 2016-03-01 | $17.80 | $18.08 | 1,873,300 | — | — |
| 2016-02-29 | $17.29 | $17.56 | 1,658,400 | — | — |
| 2016-02-26 | $17.48 | $17.76 | 1,681,400 | — | — |
| 2016-02-25 | $17.15 | $17.42 | 1,735,200 | — | — |
| 2016-02-24 | $16.90 | $17.10 | 2,175,300 | — | — |
| 2016-02-23 | $16.71 | $16.90 | 3,619,400 | — | — |
| 2016-02-22 | $15.88 | $16.06 | 2,759,000 | — | — |
| 2016-02-19 | $15.55 | $15.73 | 2,571,100 | — | — |
| 2016-02-18 | $15.30 | $15.48 | 3,341,600 | — | — |
| 2016-02-17 | $15.10 | $15.27 | 6,266,600 | — | — |
| 2016-02-16 | $16.91 | $17.11 | 2,860,500 | — | — |
| 2016-02-12 | $16.68 | $16.87 | 2,700,700 | — | — |
| 2016-02-11 | $16.07 | $16.26 | 1,406,600 | — | — |
| 2016-02-10 | $16.11 | $16.30 | 1,516,900 | — | — |
| 2016-02-09 | $15.69 | $15.87 | 1,124,600 | — | — |
| 2016-02-08 | $16.23 | $16.42 | 1,805,400 | — | — |
| 2016-02-05 | $16.62 | $16.81 | 1,198,500 | — | — |
| 2016-02-04 | $17.41 | $17.61 | 1,008,900 | — | — |
| 2016-02-03 | $17.38 | $17.58 | 1,169,700 | — | — |
| 2016-02-02 | $17.24 | $17.44 | 637,200 | — | — |
| 2016-02-01 | $17.57 | $17.77 | 1,087,900 | — | — |
| 2016-01-29 | $17.66 | $17.86 | 1,351,300 | — | — |
| 2016-01-28 | $17.18 | $17.38 | 665,300 | — | — |
| 2016-01-27 | $17.08 | $17.28 | 1,083,200 | — | — |
| 2016-01-26 | $17.17 | $17.37 | 1,064,200 | — | — |
| 2016-01-25 | $16.86 | $17.06 | 1,263,400 | — | — |
| 2016-01-22 | $17.33 | $17.53 | 1,302,200 | — | — |
| 2016-01-21 | $16.72 | $16.91 | 2,470,400 | — | — |
| 2016-01-20 | $16.62 | $16.81 | 2,405,800 | — | — |
| 2016-01-19 | $16.91 | $17.11 | 2,272,500 | — | — |
| 2016-01-15 | $16.64 | $16.83 | 2,326,200 | — | — |
| 2016-01-14 | $17.10 | $17.30 | 2,429,000 | — | — |
| 2016-01-13 | $16.89 | $17.09 | 3,519,700 | — | — |
| 2016-01-12 | $16.43 | $16.62 | 2,235,400 | — | — |
| 2016-01-11 | $15.92 | $16.10 | 1,497,200 | — | — |
| 2016-01-08 | $15.71 | $15.89 | 1,181,100 | — | — |
| 2016-01-07 | $15.74 | $15.92 | 1,276,200 | — | — |
| 2016-01-06 | $16.30 | $16.49 | 1,256,500 | — | — |
| 2016-01-05 | $16.50 | $16.69 | 1,534,800 | — | — |
| 2016-01-04 | $16.50 | $16.69 | 972,000 | — | — |