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
- 1999-01-29 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 | $19.30 | $21.98 | 626,600 | — | — |
| 2016-12-29 | $19.43 | $22.12 | 733,500 | — | — |
| 2016-12-28 | $19.22 | $21.88 | 1,048,400 | — | — |
| 2016-12-27 | $19.51 | $22.21 | 871,400 | — | — |
| 2016-12-23 | $19.11 | $21.76 | 450,100 | — | — |
| 2016-12-22 | $18.98 | $21.61 | 1,108,500 | — | — |
| 2016-12-21 | $19.25 | $21.92 | 1,167,400 | — | — |
| 2016-12-20 | $18.83 | $21.44 | 1,860,800 | — | — |
| 2016-12-19 | $18.53 | $21.10 | 1,299,100 | — | — |
| 2016-12-16 | $18.60 | $21.18 | 3,453,300 | — | — |
| 2016-12-15 | $18.04 | $20.54 | 867,900 | — | — |
| 2016-12-14 | $17.47 | $19.89 | 1,139,600 | — | — |
| 2016-12-13 | $17.99 | $20.48 | 996,100 | — | — |
| 2016-12-12 | $18.03 | $20.53 | 1,172,100 | — | — |
| 2016-12-09 | $18.01 | $20.51 | 942,800 | — | — |
| 2016-12-08 | $17.90 | $20.38 | 1,433,000 | — | — |
| 2016-12-07 | $17.49 | $19.91 | 1,864,800 | — | — |
| 2016-12-06 | $16.69 | $19.00 | 1,381,900 | — | — |
| 2016-12-05 | $16.01 | $18.23 | 980,100 | — | — |
| 2016-12-02 | $15.80 | $17.99 | 1,274,400 | — | — |
| 2016-12-01 | $16.22 | $18.47 | 2,144,600 | — | — |
| 2016-11-30 | $15.66 | $17.83 | 2,108,900 | — | — |
| 2016-11-29 | $15.37 | $17.50 | 1,691,200 | — | — |
| 2016-11-28 | $15.59 | $17.75 | 1,326,100 | — | — |
| 2016-11-25 | $15.98 | $18.20 | 435,200 | — | — |
| 2016-11-23 | $16.04 | $18.26 | 1,047,400 | — | — |
| 2016-11-22 | $15.96 | $18.17 | 1,052,800 | — | — |
| 2016-11-21 | $15.77 | $17.96 | 1,207,400 | — | — |
| 2016-11-18 | $15.67 | $17.84 | 1,827,900 | — | — |
| 2016-11-17 | $15.71 | $17.89 | 1,858,000 | — | — |
| 2016-11-16 | $15.37 | $17.50 | 2,686,700 | — | — |
| 2016-11-15 | $15.11 | $17.20 | 2,301,000 | — | — |
| 2016-11-14 | $14.49 | $16.50 | 2,847,900 | — | — |
| 2016-11-11 | $13.75 | $15.66 | 1,934,400 | — | — |
| 2016-11-10 | $13.45 | $15.31 | 2,407,100 | — | — |
| 2016-11-09 | $13.76 | $15.67 | 2,459,500 | — | — |
| 2016-11-08 | $13.74 | $15.64 | 2,379,400 | — | — |
| 2016-11-07 | $13.79 | $15.70 | 2,202,200 | — | — |
| 2016-11-04 | $13.65 | $15.54 | 4,914,900 | — | — |
| 2016-11-03 | $13.68 | $15.58 | 8,362,400 | — | — |
| 2016-11-02 | $16.61 | $18.91 | 1,268,700 | — | — |
| 2016-11-01 | $17.06 | $19.43 | 2,376,300 | — | — |
| 2016-10-31 | $17.92 | $20.40 | 1,032,300 | — | — |
| 2016-10-28 | $17.58 | $20.02 | 811,200 | — | — |
| 2016-10-27 | $17.36 | $19.77 | 628,400 | — | — |
| 2016-10-26 | $17.49 | $19.91 | 598,600 | — | — |
| 2016-10-25 | $17.20 | $19.58 | 756,400 | — | — |
| 2016-10-24 | $17.69 | $20.14 | 847,800 | — | — |
| 2016-10-21 | $17.52 | $19.95 | 615,200 | — | — |
| 2016-10-20 | $17.74 | $20.20 | 504,200 | — | — |
| 2016-10-19 | $17.79 | $20.26 | 1,587,800 | — | — |
| 2016-10-18 | $17.47 | $19.89 | 1,073,100 | — | — |
| 2016-10-17 | $17.75 | $20.21 | 726,500 | — | — |
| 2016-10-14 | $17.78 | $20.25 | 595,000 | — | — |
| 2016-10-13 | $17.72 | $20.18 | 1,328,300 | — | — |
| 2016-10-12 | $18.19 | $20.71 | 1,517,500 | — | — |
| 2016-10-11 | $17.90 | $20.38 | 937,100 | — | — |
| 2016-10-10 | $17.98 | $20.47 | 1,179,400 | — | — |
| 2016-10-07 | $17.66 | $20.11 | 1,061,100 | — | — |
| 2016-10-06 | $17.80 | $20.27 | 880,000 | — | — |
| 2016-10-05 | $17.65 | $20.10 | 954,200 | — | — |
| 2016-10-04 | $17.08 | $19.45 | 1,585,400 | — | — |
| 2016-10-03 | $17.27 | $19.66 | 736,100 | — | — |
| 2016-09-30 | $17.22 | $19.61 | 1,397,600 | — | — |
| 2016-09-29 | $16.46 | $18.74 | 931,100 | — | — |
| 2016-09-28 | $16.76 | $19.08 | 811,700 | — | — |
| 2016-09-27 | $16.42 | $18.70 | 1,058,900 | — | — |
| 2016-09-26 | $16.58 | $18.88 | 1,468,200 | — | — |
| 2016-09-23 | $17.18 | $19.56 | 882,900 | — | — |
| 2016-09-22 | $17.27 | $19.66 | 846,500 | — | — |
| 2016-09-21 | $16.75 | $19.07 | 758,300 | — | — |
| 2016-09-20 | $16.54 | $18.83 | 572,900 | — | — |
| 2016-09-19 | $16.72 | $19.04 | 1,113,700 | — | — |
| 2016-09-16 | $16.48 | $18.76 | 963,800 | — | — |
| 2016-09-15 | $16.58 | $18.88 | 812,800 | — | — |
| 2016-09-14 | $16.31 | $18.57 | 1,571,900 | — | — |
| 2016-09-13 | $16.17 | $18.41 | 1,071,900 | — | — |
| 2016-09-12 | $16.54 | $18.83 | 1,191,500 | — | — |
| 2016-09-09 | $16.10 | $18.33 | 1,293,000 | — | — |
| 2016-09-08 | $16.90 | $19.24 | 604,400 | — | — |
| 2016-09-07 | $17.14 | $19.52 | 970,400 | — | — |
| 2016-09-06 | $17.18 | $19.56 | 1,072,000 | — | — |
| 2016-09-02 | $17.40 | $19.81 | 1,204,800 | — | — |
| 2016-09-01 | $16.81 | $19.14 | 2,256,400 | — | — |
| 2016-08-31 | $17.14 | $19.52 | 1,480,200 | — | — |
| 2016-08-30 | $17.09 | $19.46 | 727,400 | — | — |
| 2016-08-29 | $17.11 | $19.48 | 887,600 | — | — |
| 2016-08-26 | $17.18 | $19.56 | 948,000 | — | — |
| 2016-08-25 | $17.11 | $19.48 | 1,207,400 | — | — |
| 2016-08-24 | $17.60 | $20.04 | 457,700 | — | — |
| 2016-08-23 | $17.75 | $20.21 | 743,100 | — | — |
| 2016-08-22 | $17.54 | $19.97 | 774,400 | — | — |
| 2016-08-19 | $17.68 | $20.13 | 767,900 | — | — |
| 2016-08-18 | $17.52 | $19.95 | 826,200 | — | — |
| 2016-08-17 | $17.58 | $20.02 | 1,072,800 | — | — |
| 2016-08-16 | $17.75 | $20.21 | 727,500 | — | — |
| 2016-08-15 | $18.00 | $20.50 | 987,000 | — | — |
| 2016-08-12 | $17.89 | $20.37 | 551,500 | — | — |
| 2016-08-11 | $17.92 | $20.40 | 672,900 | — | — |
| 2016-08-10 | $17.72 | $20.18 | 832,100 | — | — |
| 2016-08-09 | $17.87 | $20.35 | 1,457,300 | — | — |
| 2016-08-08 | $17.73 | $20.19 | 723,000 | — | — |
| 2016-08-05 | $17.69 | $20.14 | 906,200 | — | — |
| 2016-08-04 | $17.39 | $19.80 | 1,062,400 | — | — |
| 2016-08-03 | $17.18 | $19.56 | 1,501,300 | — | — |
| 2016-08-02 | $17.01 | $19.37 | 2,640,600 | — | — |
| 2016-08-01 | $17.51 | $19.94 | 1,429,100 | — | — |
| 2016-07-29 | $17.41 | $19.82 | 2,418,600 | — | — |
| 2016-07-28 | $16.63 | $18.94 | 2,302,700 | — | — |
| 2016-07-27 | $17.33 | $19.73 | 1,080,000 | — | — |
| 2016-07-26 | $17.29 | $19.69 | 1,157,300 | — | — |
| 2016-07-25 | $17.07 | $19.44 | 775,600 | — | — |
| 2016-07-22 | $16.95 | $19.30 | 749,600 | — | — |
| 2016-07-21 | $16.94 | $19.29 | 1,676,000 | — | — |
| 2016-07-20 | $16.41 | $18.69 | 1,325,400 | — | — |
| 2016-07-19 | $15.79 | $17.98 | 2,107,200 | — | — |
| 2016-07-18 | $16.35 | $18.62 | 474,100 | — | — |
| 2016-07-15 | $16.00 | $18.22 | 632,000 | — | — |
| 2016-07-14 | $16.10 | $18.33 | 658,300 | — | — |
| 2016-07-13 | $15.89 | $18.09 | 1,093,800 | — | — |
| 2016-07-12 | $15.87 | $18.07 | 940,500 | — | — |
| 2016-07-11 | $15.56 | $17.72 | 1,062,900 | — | — |
| 2016-07-08 | $15.24 | $17.35 | 1,440,200 | — | — |
| 2016-07-07 | $14.49 | $16.50 | 1,097,100 | — | — |
| 2016-07-06 | $14.51 | $16.52 | 1,353,200 | — | — |
| 2016-07-05 | $14.32 | $16.31 | 1,311,400 | — | — |
| 2016-07-01 | $14.99 | $17.07 | 931,200 | — | — |
| 2016-06-30 | $14.48 | $16.49 | 1,368,500 | — | — |
| 2016-06-29 | $14.80 | $16.85 | 2,254,600 | — | — |
| 2016-06-28 | $13.77 | $15.68 | 2,126,300 | — | — |
| 2016-06-27 | $13.76 | $15.67 | 1,861,100 | — | — |
| 2016-06-24 | $14.80 | $16.85 | 2,234,300 | — | — |
| 2016-06-23 | $15.80 | $17.99 | 848,800 | — | — |
| 2016-06-22 | $15.37 | $17.50 | 1,210,300 | — | — |
| 2016-06-21 | $15.47 | $17.61 | 1,982,500 | — | — |
| 2016-06-20 | $16.44 | $18.72 | 950,000 | — | — |
| 2016-06-17 | $16.07 | $18.30 | 1,147,500 | — | — |
| 2016-06-16 | $15.99 | $18.21 | 1,016,400 | — | — |
| 2016-06-15 | $15.92 | $18.13 | 1,343,800 | — | — |
| 2016-06-14 | $15.65 | $17.82 | 1,323,300 | — | — |
| 2016-06-13 | $15.78 | $17.97 | 1,328,800 | — | — |
| 2016-06-10 | $16.46 | $18.74 | 1,054,000 | — | — |
| 2016-06-09 | $16.97 | $19.32 | 1,138,300 | — | — |
| 2016-06-08 | $16.89 | $19.23 | 1,028,800 | — | — |
| 2016-06-07 | $16.85 | $19.19 | 872,300 | — | — |
| 2016-06-06 | $16.49 | $18.78 | 1,097,300 | — | — |
| 2016-06-03 | $16.16 | $18.40 | 1,046,700 | — | — |
| 2016-06-02 | $16.67 | $18.98 | 1,013,800 | — | — |
| 2016-06-01 | $16.52 | $18.81 | 1,828,700 | — | — |
| 2016-05-31 | $16.67 | $18.98 | 1,684,400 | — | — |
| 2016-05-27 | $16.74 | $19.06 | 10,887,200 | — | — |
| 2016-05-26 | $16.35 | $18.62 | 2,002,600 | — | — |
| 2016-05-25 | $16.61 | $18.91 | 3,765,700 | — | — |
| 2016-05-24 | $15.30 | $17.42 | 1,176,900 | — | — |
| 2016-05-23 | $14.90 | $16.97 | 613,200 | — | — |
| 2016-05-20 | $15.21 | $17.32 | 637,600 | — | — |
| 2016-05-19 | $15.02 | $17.10 | 913,900 | — | — |
| 2016-05-18 | $15.55 | $17.71 | 712,700 | — | — |
| 2016-05-17 | $15.49 | $17.64 | 896,800 | — | — |
| 2016-05-16 | $15.70 | $17.88 | 914,100 | — | — |
| 2016-05-13 | $15.63 | $17.80 | 846,500 | — | — |
| 2016-05-12 | $15.79 | $17.98 | 978,800 | — | — |
| 2016-05-11 | $15.94 | $18.15 | 902,500 | — | — |
| 2016-05-10 | $16.12 | $18.35 | 1,420,100 | — | — |
| 2016-05-09 | $15.84 | $18.04 | 1,592,800 | — | — |
| 2016-05-06 | $16.19 | $18.43 | 2,285,000 | — | — |
| 2016-05-05 | $14.97 | $17.05 | 1,679,000 | — | — |
| 2016-05-04 | $14.89 | $16.95 | 1,007,000 | — | — |
| 2016-05-03 | $15.12 | $17.22 | 1,026,100 | — | — |
| 2016-05-02 | $15.36 | $17.49 | 1,401,000 | — | — |
| 2016-04-29 | $15.51 | $17.66 | 790,100 | — | — |
| 2016-04-28 | $15.77 | $17.96 | 626,500 | — | — |
| 2016-04-27 | $16.12 | $18.35 | 689,400 | — | — |
| 2016-04-26 | $16.38 | $18.65 | 799,700 | — | — |
| 2016-04-25 | $15.54 | $17.69 | 1,093,500 | — | — |
| 2016-04-22 | $15.85 | $18.05 | 938,900 | — | — |
| 2016-04-21 | $16.00 | $18.22 | 898,300 | — | — |
| 2016-04-20 | $15.96 | $18.17 | 607,300 | — | — |
| 2016-04-19 | $15.96 | $18.17 | 801,500 | — | — |
| 2016-04-18 | $15.60 | $17.76 | 726,700 | — | — |
| 2016-04-15 | $15.60 | $17.76 | 1,234,200 | — | — |
| 2016-04-14 | $15.86 | $18.06 | 1,541,000 | — | — |
| 2016-04-13 | $15.37 | $17.50 | 1,363,600 | — | — |
| 2016-04-12 | $14.56 | $16.58 | 841,100 | — | — |
| 2016-04-11 | $14.32 | $16.31 | 862,700 | — | — |
| 2016-04-08 | $14.26 | $16.24 | 908,500 | — | — |
| 2016-04-07 | $14.15 | $16.11 | 857,200 | — | — |
| 2016-04-06 | $14.55 | $16.57 | 1,079,800 | — | — |
| 2016-04-05 | $14.43 | $16.43 | 1,221,000 | — | — |
| 2016-04-04 | $14.36 | $16.35 | 969,200 | — | — |
| 2016-04-01 | $14.95 | $17.02 | 1,092,100 | — | — |
| 2016-03-31 | $15.39 | $17.52 | 677,600 | — | — |
| 2016-03-30 | $15.27 | $17.39 | 834,300 | — | — |
| 2016-03-29 | $15.26 | $17.38 | 707,100 | — | — |
| 2016-03-28 | $14.81 | $16.86 | 972,500 | — | — |
| 2016-03-24 | $14.65 | $16.68 | 855,100 | — | — |
| 2016-03-23 | $14.78 | $16.83 | 749,400 | — | — |
| 2016-03-22 | $15.13 | $17.23 | 945,700 | — | — |
| 2016-03-21 | $15.21 | $17.32 | 1,243,200 | — | — |
| 2016-03-18 | $15.48 | $17.63 | 1,220,100 | — | — |
| 2016-03-17 | $15.67 | $17.84 | 1,572,600 | — | — |
| 2016-03-16 | $15.34 | $17.47 | 1,097,100 | — | — |
| 2016-03-15 | $14.98 | $17.06 | 942,600 | — | — |
| 2016-03-14 | $14.94 | $17.01 | 1,041,500 | — | — |
| 2016-03-11 | $15.03 | $17.11 | 1,217,800 | — | — |
| 2016-03-10 | $14.48 | $16.49 | 1,132,800 | — | — |
| 2016-03-09 | $15.00 | $17.08 | 1,163,900 | — | — |
| 2016-03-08 | $14.77 | $16.82 | 1,903,300 | — | — |
| 2016-03-07 | $15.59 | $17.75 | 1,596,400 | — | — |
| 2016-03-04 | $15.43 | $17.57 | 1,518,200 | — | — |
| 2016-03-03 | $15.78 | $17.97 | 839,100 | — | — |
| 2016-03-02 | $15.50 | $17.65 | 1,289,000 | — | — |
| 2016-03-01 | $15.40 | $17.54 | 2,034,800 | — | — |
| 2016-02-29 | $14.62 | $16.65 | 1,252,300 | — | — |
| 2016-02-26 | $14.83 | $16.89 | 1,109,500 | — | — |
| 2016-02-25 | $14.62 | $16.65 | 1,172,100 | — | — |
| 2016-02-24 | $14.41 | $16.41 | 1,342,300 | — | — |
| 2016-02-23 | $14.46 | $16.46 | 1,322,300 | — | — |
| 2016-02-22 | $14.81 | $16.86 | 1,079,400 | — | — |
| 2016-02-19 | $14.43 | $16.43 | 1,112,500 | — | — |
| 2016-02-18 | $14.73 | $16.77 | 1,929,300 | — | — |
| 2016-02-17 | $15.12 | $17.22 | 2,092,100 | — | — |
| 2016-02-16 | $14.68 | $16.72 | 2,782,200 | — | — |
| 2016-02-12 | $14.39 | $16.39 | 4,743,800 | — | — |
| 2016-02-11 | $11.75 | $13.38 | 3,062,500 | — | — |
| 2016-02-10 | $11.90 | $13.55 | 2,441,600 | — | — |
| 2016-02-09 | $11.95 | $13.61 | 2,376,000 | — | — |
| 2016-02-08 | $12.08 | $13.75 | 2,358,100 | — | — |
| 2016-02-05 | $12.36 | $14.07 | 2,098,000 | — | — |
| 2016-02-04 | $12.29 | $13.99 | 2,171,100 | — | — |
| 2016-02-03 | $12.16 | $13.85 | 1,782,100 | — | — |
| 2016-02-02 | $12.20 | $13.89 | 2,359,400 | — | — |
| 2016-02-01 | $13.04 | $14.85 | 1,974,300 | — | — |
| 2016-01-29 | $12.82 | $14.60 | 1,790,500 | — | — |
| 2016-01-28 | $12.60 | $14.35 | 1,746,200 | — | — |
| 2016-01-27 | $12.87 | $14.65 | 1,777,500 | — | — |
| 2016-01-26 | $13.39 | $15.25 | 2,104,000 | — | — |
| 2016-01-25 | $12.44 | $14.16 | 1,612,500 | — | — |
| 2016-01-22 | $13.21 | $15.04 | 2,737,800 | — | — |
| 2016-01-21 | $13.10 | $14.92 | 2,120,700 | — | — |
| 2016-01-20 | $12.95 | $14.75 | 2,696,900 | — | — |
| 2016-01-19 | $13.18 | $15.01 | 2,858,300 | — | — |
| 2016-01-15 | $13.43 | $15.29 | 3,298,000 | — | — |
| 2016-01-14 | $13.48 | $15.35 | 5,081,600 | — | — |
| 2016-01-13 | $13.58 | $15.46 | 7,485,700 | — | — |
| 2016-01-12 | $16.35 | $18.62 | 1,752,900 | — | — |
| 2016-01-11 | $16.25 | $18.50 | 1,909,000 | — | — |
| 2016-01-08 | $15.86 | $18.06 | 2,770,800 | — | — |
| 2016-01-07 | $16.03 | $18.25 | 1,989,500 | — | — |
| 2016-01-06 | $16.86 | $19.20 | 1,974,000 | — | — |
| 2016-01-05 | $17.61 | $20.05 | 2,245,300 | — | — |
| 2016-01-04 | $18.52 | $21.09 | 1,553,000 | — | — |