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
- 2013-06-13 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 | $18.31 | $19.26 | 3,677,900 | — | — |
| 2016-12-29 | $18.41 | $19.37 | 2,510,900 | — | — |
| 2016-12-28 | $18.49 | $19.45 | 2,798,200 | — | — |
| 2016-12-27 | $18.76 | $19.74 | 2,996,200 | — | — |
| 2016-12-23 | $18.67 | $19.64 | 2,374,800 | — | — |
| 2016-12-22 | $18.73 | $19.70 | 6,049,700 | — | — |
| 2016-12-21 | $18.76 | $19.74 | 4,488,200 | — | — |
| 2016-12-20 | $18.67 | $19.64 | 4,310,700 | — | — |
| 2016-12-19 | $18.76 | $19.74 | 4,191,600 | — | — |
| 2016-12-16 | $18.69 | $19.66 | 10,889,500 | — | — |
| 2016-12-15 | $18.35 | $19.31 | 4,983,700 | — | — |
| 2016-12-14 | $18.62 | $19.46 | 7,081,800 | — | — |
| 2016-12-13 | $18.86 | $19.71 | 6,942,600 | — | — |
| 2016-12-12 | $18.59 | $19.43 | 5,449,400 | — | — |
| 2016-12-09 | $19.16 | $20.02 | 12,847,500 | — | — |
| 2016-12-08 | $19.07 | $19.93 | 9,831,000 | — | — |
| 2016-12-07 | $18.78 | $19.62 | 7,952,300 | — | — |
| 2016-12-06 | $18.78 | $19.62 | 6,080,900 | — | — |
| 2016-12-05 | $18.53 | $19.36 | 6,693,700 | — | — |
| 2016-12-02 | $18.09 | $18.90 | 9,427,800 | — | — |
| 2016-12-01 | $18.08 | $18.89 | 7,810,300 | — | — |
| 2016-11-30 | $18.71 | $19.55 | 8,449,600 | — | — |
| 2016-11-29 | $19.55 | $20.43 | 7,660,800 | — | — |
| 2016-11-28 | $19.75 | $20.64 | 8,169,700 | — | — |
| 2016-11-25 | $19.88 | $20.77 | 2,021,800 | — | — |
| 2016-11-23 | $19.82 | $20.71 | 5,808,700 | — | — |
| 2016-11-22 | $19.71 | $20.60 | 7,520,800 | — | — |
| 2016-11-21 | $19.45 | $20.33 | 9,497,800 | — | — |
| 2016-11-18 | $18.75 | $19.59 | 6,608,400 | — | — |
| 2016-11-17 | $18.60 | $19.44 | 5,341,900 | — | — |
| 2016-11-16 | $18.35 | $19.18 | 5,697,100 | — | — |
| 2016-11-15 | $18.26 | $19.08 | 6,572,900 | — | — |
| 2016-11-14 | $18.24 | $19.06 | 12,129,000 | — | — |
| 2016-11-11 | $18.66 | $19.50 | 11,367,100 | — | — |
| 2016-11-10 | $18.55 | $19.38 | 16,364,900 | — | — |
| 2016-11-09 | $19.65 | $20.53 | 25,743,200 | — | — |
| 2016-11-08 | $21.89 | $22.87 | 11,109,500 | — | — |
| 2016-11-07 | $22.21 | $23.21 | 6,975,900 | — | — |
| 2016-11-04 | $21.89 | $22.87 | 7,192,100 | — | — |
| 2016-11-03 | $22.35 | $23.36 | 6,759,100 | — | — |
| 2016-11-02 | $22.25 | $23.25 | 11,321,500 | — | — |
| 2016-11-01 | $22.43 | $23.44 | 7,877,100 | — | — |
| 2016-10-31 | $22.99 | $24.02 | 6,043,700 | — | — |
| 2016-10-28 | $22.90 | $23.93 | 4,914,500 | — | — |
| 2016-10-27 | $22.72 | $23.74 | 7,973,600 | — | — |
| 2016-10-26 | $22.93 | $23.96 | 5,821,900 | — | — |
| 2016-10-25 | $23.11 | $24.15 | 8,189,000 | — | — |
| 2016-10-24 | $22.76 | $23.78 | 10,130,900 | — | — |
| 2016-10-21 | $23.00 | $24.03 | 10,782,500 | — | — |
| 2016-10-20 | $23.38 | $24.43 | 10,010,000 | — | — |
| 2016-10-19 | $23.55 | $24.61 | 11,421,900 | — | — |
| 2016-10-18 | $23.43 | $24.48 | 8,434,600 | — | — |
| 2016-10-17 | $23.39 | $24.44 | 10,335,500 | — | — |
| 2016-10-14 | $23.34 | $24.39 | 9,866,500 | — | — |
| 2016-10-13 | $23.48 | $24.54 | 17,056,300 | — | — |
| 2016-10-12 | $23.37 | $24.42 | 16,445,600 | — | — |
| 2016-10-11 | $22.96 | $23.99 | 16,986,500 | — | — |
| 2016-10-10 | $22.91 | $23.94 | 30,830,700 | — | — |
| 2016-10-07 | $23.61 | $24.67 | 86,269,300 | — | — |
| 2016-10-06 | $24.76 | $25.87 | 23,336,600 | — | — |
| 2016-10-05 | $25.10 | $26.23 | 59,087,000 | — | — |
| 2016-10-04 | $23.98 | $25.06 | 28,390,600 | — | — |
| 2016-10-03 | $23.79 | $24.86 | 23,433,300 | — | — |
| 2016-09-30 | $23.50 | $24.56 | 68,491,900 | — | — |
| 2016-09-29 | $23.08 | $24.12 | 22,324,100 | — | — |
| 2016-09-28 | $23.82 | $24.89 | 39,976,800 | — | — |
| 2016-09-27 | $23.45 | $24.50 | 19,458,800 | — | — |
| 2016-09-26 | $23.57 | $24.63 | 18,679,900 | — | — |
| 2016-09-23 | $23.39 | $24.44 | 14,852,600 | — | — |
| 2016-09-22 | $23.73 | $24.80 | 18,809,100 | — | — |
| 2016-09-21 | $23.85 | $24.92 | 22,293,300 | — | — |
| 2016-09-20 | $24.09 | $25.17 | 20,271,000 | — | — |
| 2016-09-19 | $24.02 | $25.10 | 12,429,500 | — | — |
| 2016-09-16 | $24.48 | $25.58 | 11,301,800 | — | — |
| 2016-09-15 | $24.33 | $25.42 | 8,303,900 | — | — |
| 2016-09-14 | $24.09 | $25.17 | 8,344,300 | — | — |
| 2016-09-13 | $24.14 | $25.23 | 5,380,100 | — | — |
| 2016-09-12 | $24.55 | $25.65 | 3,643,500 | — | — |
| 2016-09-09 | $24.25 | $25.34 | 3,614,800 | — | — |
| 2016-09-08 | $24.78 | $25.89 | 4,134,300 | — | — |
| 2016-09-07 | $25.10 | $26.23 | 3,614,800 | — | — |
| 2016-09-06 | $25.88 | $27.04 | 2,724,800 | — | — |
| 2016-09-02 | $26.43 | $27.62 | 3,146,700 | — | — |
| 2016-09-01 | $25.71 | $26.87 | 3,146,800 | — | — |
| 2016-08-31 | $26.95 | $28.16 | 1,018,300 | — | — |
| 2016-08-30 | $27.27 | $28.50 | 1,027,900 | — | — |
| 2016-08-29 | $27.45 | $28.68 | 779,100 | — | — |
| 2016-08-26 | $27.53 | $28.77 | 1,522,100 | — | — |
| 2016-08-25 | $27.64 | $28.88 | 1,322,700 | — | — |
| 2016-08-24 | $27.81 | $29.06 | 714,100 | — | — |
| 2016-08-23 | $28.24 | $29.51 | 813,100 | — | — |
| 2016-08-22 | $28.91 | $30.21 | 997,600 | — | — |
| 2016-08-19 | $28.67 | $29.96 | 1,715,500 | — | — |
| 2016-08-18 | $28.58 | $29.87 | 1,741,500 | — | — |
| 2016-08-17 | $27.71 | $28.96 | 2,398,600 | — | — |
| 2016-08-16 | $28.28 | $29.55 | 2,793,500 | — | — |
| 2016-08-15 | $29.75 | $31.09 | 1,526,300 | — | — |
| 2016-08-12 | $28.97 | $30.27 | 1,561,500 | — | — |
| 2016-08-11 | $28.95 | $30.25 | 992,600 | — | — |
| 2016-08-10 | $27.99 | $29.25 | 793,200 | — | — |
| 2016-08-09 | $27.65 | $28.89 | 1,124,400 | — | — |
| 2016-08-08 | $28.01 | $28.98 | 1,084,900 | — | — |
| 2016-08-05 | $27.64 | $28.60 | 967,800 | — | — |
| 2016-08-04 | $27.19 | $28.13 | 942,800 | — | — |
| 2016-08-03 | $27.09 | $28.03 | 411,400 | — | — |
| 2016-08-02 | $26.86 | $27.79 | 463,300 | — | — |
| 2016-08-01 | $26.91 | $27.84 | 667,500 | — | — |
| 2016-07-29 | $26.87 | $27.80 | 492,200 | — | — |
| 2016-07-28 | $26.60 | $27.52 | 456,500 | — | — |
| 2016-07-27 | $26.76 | $27.69 | 319,600 | — | — |
| 2016-07-26 | $27.06 | $28.00 | 352,600 | — | — |
| 2016-07-25 | $26.70 | $27.63 | 469,800 | — | — |
| 2016-07-22 | $26.60 | $27.52 | 598,400 | — | — |
| 2016-07-21 | $26.62 | $27.54 | 699,700 | — | — |
| 2016-07-20 | $27.13 | $28.07 | 446,100 | — | — |
| 2016-07-19 | $27.30 | $28.25 | 394,300 | — | — |
| 2016-07-18 | $27.70 | $28.66 | 696,000 | — | — |
| 2016-07-15 | $27.60 | $28.56 | 972,800 | — | — |
| 2016-07-14 | $27.41 | $28.36 | 880,800 | — | — |
| 2016-07-13 | $27.27 | $28.22 | 530,000 | — | — |
| 2016-07-12 | $27.22 | $28.17 | 805,900 | — | — |
| 2016-07-11 | $27.09 | $28.03 | 475,600 | — | — |
| 2016-07-08 | $27.14 | $28.08 | 997,100 | — | — |
| 2016-07-07 | $26.44 | $27.36 | 740,900 | — | — |
| 2016-07-06 | $26.20 | $27.11 | 1,128,100 | — | — |
| 2016-07-05 | $26.18 | $27.09 | 646,800 | — | — |
| 2016-07-01 | $26.22 | $27.13 | 814,700 | — | — |
| 2016-06-30 | $25.99 | $26.89 | 1,108,400 | — | — |
| 2016-06-29 | $25.71 | $26.60 | 563,300 | — | — |
| 2016-06-28 | $25.35 | $26.23 | 814,000 | — | — |
| 2016-06-27 | $25.34 | $26.22 | 1,430,500 | — | — |
| 2016-06-24 | $25.36 | $26.24 | 2,872,000 | — | — |
| 2016-06-23 | $26.73 | $27.66 | 591,500 | — | — |
| 2016-06-22 | $26.51 | $27.43 | 662,800 | — | — |
| 2016-06-21 | $26.37 | $27.29 | 941,700 | — | — |
| 2016-06-20 | $26.33 | $27.24 | 582,200 | — | — |
| 2016-06-17 | $26.25 | $27.16 | 1,604,500 | — | — |
| 2016-06-16 | $26.25 | $27.16 | 1,181,600 | — | — |
| 2016-06-15 | $26.40 | $27.32 | 1,143,300 | — | — |
| 2016-06-14 | $26.51 | $27.43 | 664,400 | — | — |
| 2016-06-13 | $26.36 | $27.28 | 1,415,800 | — | — |
| 2016-06-10 | $26.89 | $27.82 | 1,776,400 | — | — |
| 2016-06-09 | $26.72 | $27.65 | 715,100 | — | — |
| 2016-06-08 | $26.31 | $27.22 | 752,700 | — | — |
| 2016-06-07 | $26.36 | $27.28 | 809,000 | — | — |
| 2016-06-06 | $26.84 | $27.77 | 1,502,800 | — | — |
| 2016-06-03 | $26.27 | $27.18 | 695,000 | — | — |
| 2016-06-02 | $26.83 | $27.76 | 594,100 | — | — |
| 2016-06-01 | $26.59 | $27.51 | 722,800 | — | — |
| 2016-05-31 | $26.34 | $27.25 | 1,293,500 | — | — |
| 2016-05-27 | $26.26 | $27.17 | 634,200 | — | — |
| 2016-05-26 | $26.10 | $27.01 | 792,500 | — | — |
| 2016-05-25 | $25.75 | $26.64 | 945,500 | — | — |
| 2016-05-24 | $26.06 | $26.97 | 572,200 | — | — |
| 2016-05-23 | $25.78 | $26.68 | 947,700 | — | — |
| 2016-05-20 | $25.21 | $26.09 | 1,825,700 | — | — |
| 2016-05-19 | $25.13 | $26.00 | 647,200 | — | — |
| 2016-05-18 | $25.29 | $26.17 | 684,900 | — | — |
| 2016-05-17 | $26.00 | $26.90 | 2,093,700 | — | — |
| 2016-05-16 | $25.49 | $26.38 | 651,300 | — | — |
| 2016-05-13 | $25.50 | $26.39 | 644,600 | — | — |
| 2016-05-12 | $25.87 | $26.77 | 1,668,900 | — | — |
| 2016-05-11 | $26.20 | $27.11 | 864,300 | — | — |
| 2016-05-10 | $26.95 | $27.89 | 1,524,100 | — | — |
| 2016-05-09 | $26.60 | $27.52 | 673,200 | — | — |
| 2016-05-06 | $26.86 | $27.79 | 1,698,500 | — | — |
| 2016-05-05 | $26.99 | $27.93 | 1,750,700 | — | — |
| 2016-05-04 | $27.28 | $28.23 | 2,152,000 | — | — |
| 2016-05-03 | $28.35 | $29.33 | 3,612,600 | — | — |
| 2016-05-02 | $31.06 | $32.14 | 2,193,600 | — | — |
| 2016-04-29 | $30.40 | $31.46 | 824,900 | — | — |
| 2016-04-28 | $30.03 | $31.07 | 1,192,100 | — | — |
| 2016-04-27 | $29.98 | $31.02 | 883,500 | — | — |
| 2016-04-26 | $29.63 | $30.66 | 642,000 | — | — |
| 2016-04-25 | $29.80 | $30.83 | 1,011,500 | — | — |
| 2016-04-22 | $29.51 | $30.53 | 1,086,800 | — | — |
| 2016-04-21 | $29.70 | $30.73 | 844,700 | — | — |
| 2016-04-20 | $29.96 | $31.00 | 490,200 | — | — |
| 2016-04-19 | $30.00 | $31.04 | 693,200 | — | — |
| 2016-04-18 | $30.37 | $31.42 | 1,298,700 | — | — |
| 2016-04-15 | $30.59 | $31.65 | 2,410,500 | — | — |
| 2016-04-14 | $29.58 | $30.61 | 1,492,300 | — | — |
| 2016-04-13 | $29.81 | $30.85 | 781,800 | — | — |
| 2016-04-12 | $29.18 | $30.19 | 583,300 | — | — |
| 2016-04-11 | $28.49 | $29.48 | 907,000 | — | — |
| 2016-04-08 | $28.95 | $29.96 | 935,200 | — | — |
| 2016-04-07 | $28.91 | $29.91 | 706,400 | — | — |
| 2016-04-06 | $29.03 | $30.04 | 865,500 | — | — |
| 2016-04-05 | $28.39 | $29.38 | 728,400 | — | — |
| 2016-04-04 | $28.79 | $29.79 | 975,600 | — | — |
| 2016-04-01 | $29.00 | $30.01 | 1,714,100 | — | — |
| 2016-03-31 | $27.83 | $28.80 | 1,197,000 | — | — |
| 2016-03-30 | $27.66 | $28.62 | 745,300 | — | — |
| 2016-03-29 | $27.48 | $28.43 | 960,700 | — | — |
| 2016-03-28 | $27.13 | $28.07 | 728,000 | — | — |
| 2016-03-24 | $26.69 | $27.62 | 739,300 | — | — |
| 2016-03-23 | $26.47 | $27.39 | 372,100 | — | — |
| 2016-03-22 | $26.71 | $27.64 | 650,200 | — | — |
| 2016-03-21 | $27.01 | $27.95 | 981,900 | — | — |
| 2016-03-18 | $27.95 | $28.92 | 1,845,200 | — | — |
| 2016-03-17 | $27.19 | $28.13 | 921,600 | — | — |
| 2016-03-16 | $26.94 | $27.88 | 1,823,300 | — | — |
| 2016-03-15 | $26.99 | $27.93 | 916,900 | — | — |
| 2016-03-14 | $27.20 | $28.14 | 712,500 | — | — |
| 2016-03-11 | $27.52 | $28.48 | 743,600 | — | — |
| 2016-03-10 | $27.60 | $28.56 | 1,150,500 | — | — |
| 2016-03-09 | $27.34 | $28.29 | 1,181,100 | — | — |
| 2016-03-08 | $27.64 | $28.60 | 850,900 | — | — |
| 2016-03-07 | $27.44 | $28.39 | 1,052,200 | — | — |
| 2016-03-04 | $27.62 | $28.58 | 1,173,900 | — | — |
| 2016-03-03 | $28.11 | $29.09 | 1,099,400 | — | — |
| 2016-03-02 | $28.92 | $29.92 | 857,200 | — | — |
| 2016-03-01 | $28.44 | $29.43 | 954,700 | — | — |
| 2016-02-29 | $28.48 | $29.47 | 807,000 | — | — |
| 2016-02-26 | $28.91 | $29.91 | 591,300 | — | — |
| 2016-02-25 | $29.47 | $30.49 | 1,058,700 | — | — |
| 2016-02-24 | $29.41 | $30.43 | 801,400 | — | — |
| 2016-02-23 | $28.73 | $29.73 | 913,700 | — | — |
| 2016-02-22 | $28.81 | $29.81 | 984,800 | — | — |
| 2016-02-19 | $28.84 | $29.84 | 451,300 | — | — |
| 2016-02-18 | $28.89 | $29.89 | 1,572,200 | — | — |
| 2016-02-17 | $28.97 | $29.98 | 2,463,200 | — | — |
| 2016-02-16 | $27.00 | $27.94 | 680,100 | — | — |
| 2016-02-12 | $26.48 | $27.40 | 785,700 | — | — |
| 2016-02-11 | $26.75 | $27.68 | 1,155,800 | — | — |
| 2016-02-10 | $27.03 | $27.97 | 1,410,200 | — | — |
| 2016-02-09 | $27.41 | $28.36 | 2,540,200 | — | — |
| 2016-02-08 | $26.69 | $27.62 | 2,721,700 | — | — |
| 2016-02-05 | $28.05 | $29.02 | 2,935,400 | — | — |
| 2016-02-04 | $28.36 | $29.34 | 3,981,200 | — | — |
| 2016-02-03 | $24.61 | $25.46 | 1,457,900 | — | — |
| 2016-02-02 | $24.71 | $25.57 | 1,511,100 | — | — |
| 2016-02-01 | $24.31 | $25.15 | 1,793,100 | — | — |
| 2016-01-29 | $24.61 | $25.46 | 2,001,900 | — | — |
| 2016-01-28 | $23.45 | $24.26 | 832,000 | — | — |
| 2016-01-27 | $23.22 | $24.03 | 1,003,800 | — | — |
| 2016-01-26 | $23.16 | $23.96 | 1,027,400 | — | — |
| 2016-01-25 | $22.45 | $23.23 | 1,903,200 | — | — |
| 2016-01-22 | $22.90 | $23.70 | 889,900 | — | — |
| 2016-01-21 | $22.45 | $23.23 | 1,138,800 | — | — |
| 2016-01-20 | $22.95 | $23.75 | 2,348,500 | — | — |
| 2016-01-19 | $21.95 | $22.71 | 1,611,600 | — | — |
| 2016-01-15 | $21.79 | $22.55 | 1,874,600 | — | — |
| 2016-01-14 | $22.14 | $22.91 | 1,343,200 | — | — |
| 2016-01-13 | $22.57 | $23.35 | 2,349,500 | — | — |
| 2016-01-12 | $23.15 | $23.95 | 1,818,600 | — | — |
| 2016-01-11 | $22.75 | $23.54 | 1,836,500 | — | — |
| 2016-01-08 | $23.43 | $24.24 | 763,500 | — | — |
| 2016-01-07 | $23.47 | $24.29 | 656,800 | — | — |
| 2016-01-06 | $24.17 | $25.01 | 1,258,200 | — | — |
| 2016-01-05 | $24.94 | $25.81 | 1,295,100 | — | — |
| 2016-01-04 | $24.95 | $25.82 | 1,167,000 | — | — |