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
- 2014-05-20 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 | $20.47 | $20.47 | 895,900 | — | — |
| 2016-12-29 | $20.44 | $20.44 | 795,900 | — | — |
| 2016-12-28 | $20.94 | $20.94 | 677,400 | — | — |
| 2016-12-27 | $21.54 | $21.54 | 668,200 | — | — |
| 2016-12-23 | $21.53 | $21.53 | 611,400 | — | — |
| 2016-12-22 | $21.25 | $21.25 | 718,400 | — | — |
| 2016-12-21 | $22.14 | $22.14 | 1,169,800 | — | — |
| 2016-12-20 | $22.01 | $22.01 | 1,875,900 | — | — |
| 2016-12-19 | $22.21 | $22.21 | 970,000 | — | — |
| 2016-12-16 | $22.01 | $22.01 | 1,668,900 | — | — |
| 2016-12-15 | $22.21 | $22.21 | 980,600 | — | — |
| 2016-12-14 | $21.89 | $21.89 | 753,500 | — | — |
| 2016-12-13 | $22.73 | $22.73 | 1,371,100 | — | — |
| 2016-12-12 | $22.93 | $22.93 | 1,554,300 | — | — |
| 2016-12-09 | $22.92 | $22.92 | 686,900 | — | — |
| 2016-12-08 | $23.03 | $23.03 | 1,177,500 | — | — |
| 2016-12-07 | $23.21 | $23.21 | 1,338,000 | — | — |
| 2016-12-06 | $23.11 | $23.11 | 997,400 | — | — |
| 2016-12-05 | $22.78 | $22.78 | 1,045,500 | — | — |
| 2016-12-02 | $22.22 | $22.22 | 948,700 | — | — |
| 2016-12-01 | $21.91 | $21.91 | 1,281,700 | — | — |
| 2016-11-30 | $21.54 | $21.54 | 1,690,800 | — | — |
| 2016-11-29 | $19.67 | $19.67 | 842,200 | — | — |
| 2016-11-28 | $20.37 | $20.37 | 444,300 | — | — |
| 2016-11-25 | $20.99 | $20.99 | 346,700 | — | — |
| 2016-11-23 | $21.06 | $21.06 | 431,600 | — | — |
| 2016-11-22 | $20.53 | $20.53 | 521,000 | — | — |
| 2016-11-21 | $20.24 | $20.24 | 686,600 | — | — |
| 2016-11-18 | $19.90 | $19.90 | 599,300 | — | — |
| 2016-11-17 | $19.70 | $19.70 | 544,800 | — | — |
| 2016-11-16 | $19.81 | $19.81 | 765,800 | — | — |
| 2016-11-15 | $19.68 | $19.68 | 1,216,300 | — | — |
| 2016-11-14 | $19.07 | $19.07 | 1,400,300 | — | — |
| 2016-11-11 | $18.92 | $18.92 | 1,743,800 | — | — |
| 2016-11-10 | $19.27 | $19.27 | 1,786,900 | — | — |
| 2016-11-09 | $19.05 | $19.05 | 1,431,400 | — | — |
| 2016-11-08 | $18.09 | $18.09 | 875,500 | — | — |
| 2016-11-07 | $18.06 | $18.06 | 1,532,900 | — | — |
| 2016-11-04 | $18.06 | $18.06 | 1,730,700 | — | — |
| 2016-11-03 | $18.05 | $18.05 | 2,555,700 | — | — |
| 2016-11-02 | $18.39 | $18.39 | 3,623,000 | — | — |
| 2016-11-01 | $21.60 | $21.60 | 1,148,200 | — | — |
| 2016-10-31 | $21.56 | $21.56 | 1,048,500 | — | — |
| 2016-10-28 | $21.69 | $21.69 | 1,808,100 | — | — |
| 2016-10-27 | $21.75 | $21.75 | 1,110,900 | — | — |
| 2016-10-26 | $21.62 | $21.62 | 540,500 | — | — |
| 2016-10-25 | $21.81 | $21.81 | 585,000 | — | — |
| 2016-10-24 | $22.06 | $22.06 | 466,100 | — | — |
| 2016-10-21 | $21.96 | $21.96 | 559,900 | — | — |
| 2016-10-20 | $21.93 | $21.93 | 603,200 | — | — |
| 2016-10-19 | $22.27 | $22.27 | 549,100 | — | — |
| 2016-10-18 | $21.72 | $21.72 | 1,500,200 | — | — |
| 2016-10-17 | $21.74 | $21.74 | 750,400 | — | — |
| 2016-10-14 | $21.80 | $21.80 | 900,800 | — | — |
| 2016-10-13 | $21.78 | $21.78 | 1,125,500 | — | — |
| 2016-10-12 | $22.26 | $22.26 | 513,700 | — | — |
| 2016-10-11 | $22.45 | $22.45 | 811,700 | — | — |
| 2016-10-10 | $22.68 | $22.68 | 1,234,700 | — | — |
| 2016-10-07 | $22.03 | $22.03 | 706,800 | — | — |
| 2016-10-06 | $22.00 | $22.00 | 805,100 | — | — |
| 2016-10-05 | $22.10 | $22.10 | 846,800 | — | — |
| 2016-10-04 | $21.24 | $21.24 | 1,168,600 | — | — |
| 2016-10-03 | $21.61 | $21.61 | 974,300 | — | — |
| 2016-09-30 | $21.43 | $21.43 | 1,098,000 | — | — |
| 2016-09-29 | $20.77 | $20.77 | 713,800 | — | — |
| 2016-09-28 | $20.46 | $20.46 | 669,200 | — | — |
| 2016-09-27 | $19.47 | $19.47 | 456,600 | — | — |
| 2016-09-26 | $19.77 | $19.77 | 946,400 | — | — |
| 2016-09-23 | $19.96 | $19.96 | 1,090,100 | — | — |
| 2016-09-22 | $19.81 | $19.81 | 572,300 | — | — |
| 2016-09-21 | $19.23 | $19.23 | 535,100 | — | — |
| 2016-09-20 | $18.73 | $18.73 | 395,700 | — | — |
| 2016-09-19 | $19.04 | $19.04 | 565,700 | — | — |
| 2016-09-16 | $19.10 | $19.10 | 991,700 | — | — |
| 2016-09-15 | $19.47 | $19.47 | 688,000 | — | — |
| 2016-09-14 | $19.63 | $19.63 | 590,700 | — | — |
| 2016-09-13 | $20.00 | $20.00 | 679,000 | — | — |
| 2016-09-12 | $20.89 | $20.89 | 938,100 | — | — |
| 2016-09-09 | $20.22 | $20.22 | 926,600 | — | — |
| 2016-09-08 | $21.16 | $21.16 | 587,500 | — | — |
| 2016-09-07 | $20.44 | $20.44 | 612,600 | — | — |
| 2016-09-06 | $20.54 | $20.54 | 622,600 | — | — |
| 2016-09-02 | $20.75 | $20.75 | 946,000 | — | — |
| 2016-09-01 | $20.35 | $20.35 | 848,800 | — | — |
| 2016-08-31 | $20.64 | $20.64 | 1,006,300 | — | — |
| 2016-08-30 | $21.21 | $21.21 | 651,600 | — | — |
| 2016-08-29 | $21.55 | $21.55 | 603,500 | — | — |
| 2016-08-26 | $21.24 | $21.24 | 936,900 | — | — |
| 2016-08-25 | $21.19 | $21.19 | 623,700 | — | — |
| 2016-08-24 | $21.40 | $21.40 | 1,019,500 | — | — |
| 2016-08-23 | $21.41 | $21.41 | 858,100 | — | — |
| 2016-08-22 | $21.03 | $21.03 | 678,000 | — | — |
| 2016-08-19 | $21.19 | $21.19 | 623,200 | — | — |
| 2016-08-18 | $21.29 | $21.29 | 809,500 | — | — |
| 2016-08-17 | $20.60 | $20.60 | 745,000 | — | — |
| 2016-08-16 | $20.54 | $20.54 | 750,400 | — | — |
| 2016-08-15 | $20.63 | $20.63 | 859,900 | — | — |
| 2016-08-12 | $20.47 | $20.47 | 737,200 | — | — |
| 2016-08-11 | $21.03 | $21.03 | 650,300 | — | — |
| 2016-08-10 | $20.98 | $20.98 | 860,000 | — | — |
| 2016-08-09 | $21.00 | $21.00 | 1,323,500 | — | — |
| 2016-08-08 | $20.82 | $20.82 | 1,061,100 | — | — |
| 2016-08-05 | $20.43 | $20.43 | 1,544,700 | — | — |
| 2016-08-04 | $19.93 | $19.93 | 1,887,700 | — | — |
| 2016-08-03 | $19.48 | $19.48 | 2,546,900 | — | — |
| 2016-08-02 | $18.10 | $18.10 | 1,691,900 | — | — |
| 2016-08-01 | $17.93 | $17.93 | 1,475,600 | — | — |
| 2016-07-29 | $18.31 | $18.31 | 1,908,100 | — | — |
| 2016-07-28 | $18.54 | $18.54 | 849,800 | — | — |
| 2016-07-27 | $18.76 | $18.76 | 1,486,800 | — | — |
| 2016-07-26 | $18.76 | $18.76 | 2,754,200 | — | — |
| 2016-07-25 | $18.52 | $18.52 | 1,264,500 | — | — |
| 2016-07-22 | $18.90 | $18.90 | 882,500 | — | — |
| 2016-07-21 | $18.94 | $18.94 | 1,092,200 | — | — |
| 2016-07-20 | $19.75 | $19.75 | 1,525,900 | — | — |
| 2016-07-19 | $20.09 | $20.09 | 1,315,700 | — | — |
| 2016-07-18 | $20.59 | $20.59 | 931,200 | — | — |
| 2016-07-15 | $20.67 | $20.67 | 984,700 | — | — |
| 2016-07-14 | $20.54 | $20.54 | 1,138,300 | — | — |
| 2016-07-13 | $20.18 | $20.18 | 1,880,400 | — | — |
| 2016-07-12 | $20.15 | $20.15 | 1,688,800 | — | — |
| 2016-07-11 | $19.44 | $19.44 | 1,207,600 | — | — |
| 2016-07-08 | $19.14 | $19.14 | 1,082,800 | — | — |
| 2016-07-07 | $18.41 | $18.41 | 1,214,700 | — | — |
| 2016-07-06 | $18.28 | $18.28 | 1,234,800 | — | — |
| 2016-07-05 | $17.87 | $17.87 | 900,400 | — | — |
| 2016-07-01 | $18.59 | $18.59 | 937,500 | — | — |
| 2016-06-30 | $18.14 | $18.14 | 1,939,000 | — | — |
| 2016-06-29 | $17.44 | $17.44 | 1,146,200 | — | — |
| 2016-06-28 | $16.58 | $16.58 | 1,349,100 | — | — |
| 2016-06-27 | $16.80 | $16.80 | 1,437,400 | — | — |
| 2016-06-24 | $18.27 | $18.27 | 10,075,400 | — | — |
| 2016-06-23 | $19.20 | $19.20 | 1,310,500 | — | — |
| 2016-06-22 | $18.62 | $18.62 | 1,105,200 | — | — |
| 2016-06-21 | $18.82 | $18.82 | 1,284,200 | — | — |
| 2016-06-20 | $18.82 | $18.82 | 1,003,400 | — | — |
| 2016-06-17 | $18.49 | $18.49 | 1,066,400 | — | — |
| 2016-06-16 | $18.07 | $18.07 | 1,055,700 | — | — |
| 2016-06-15 | $18.27 | $18.27 | 845,500 | — | — |
| 2016-06-14 | $18.47 | $18.47 | 937,800 | — | — |
| 2016-06-13 | $18.30 | $18.30 | 720,500 | — | — |
| 2016-06-10 | $18.51 | $18.51 | 726,600 | — | — |
| 2016-06-09 | $19.10 | $19.10 | 735,100 | — | — |
| 2016-06-08 | $19.20 | $19.20 | 1,134,600 | — | — |
| 2016-06-07 | $19.30 | $19.30 | 1,301,000 | — | — |
| 2016-06-06 | $18.95 | $18.95 | 1,389,200 | — | — |
| 2016-06-03 | $17.70 | $17.70 | 1,095,000 | — | — |
| 2016-06-02 | $17.65 | $17.65 | 1,453,100 | — | — |
| 2016-06-01 | $17.45 | $17.45 | 1,297,400 | — | — |
| 2016-05-31 | $17.34 | $17.34 | 652,000 | — | — |
| 2016-05-27 | $17.07 | $17.07 | 537,000 | — | — |
| 2016-05-26 | $17.08 | $17.08 | 790,500 | — | — |
| 2016-05-25 | $17.27 | $17.27 | 1,176,400 | — | — |
| 2016-05-24 | $16.42 | $16.42 | 1,068,900 | — | — |
| 2016-05-23 | $16.83 | $16.83 | 571,300 | — | — |
| 2016-05-20 | $16.88 | $16.88 | 998,100 | — | — |
| 2016-05-19 | $16.13 | $16.13 | 1,194,000 | — | — |
| 2016-05-18 | $16.26 | $16.26 | 907,100 | — | — |
| 2016-05-17 | $17.13 | $17.13 | 1,274,000 | — | — |
| 2016-05-16 | $16.84 | $16.84 | 1,462,700 | — | — |
| 2016-05-13 | $16.58 | $16.58 | 1,137,200 | — | — |
| 2016-05-12 | $17.05 | $17.05 | 1,339,100 | — | — |
| 2016-05-11 | $17.00 | $17.00 | 1,378,500 | — | — |
| 2016-05-10 | $17.10 | $17.10 | 935,100 | — | — |
| 2016-05-09 | $16.92 | $16.92 | 1,214,700 | — | — |
| 2016-05-06 | $17.22 | $17.22 | 1,997,500 | — | — |
| 2016-05-05 | $17.01 | $17.01 | 1,856,800 | — | — |
| 2016-05-04 | $17.01 | $17.01 | 1,329,400 | — | — |
| 2016-05-03 | $17.22 | $17.22 | 1,017,300 | — | — |
| 2016-05-02 | $17.90 | $17.90 | 1,082,300 | — | — |
| 2016-04-29 | $18.06 | $18.06 | 1,968,200 | — | — |
| 2016-04-28 | $17.63 | $17.63 | 1,349,000 | — | — |
| 2016-04-27 | $18.31 | $18.31 | 1,665,400 | — | — |
| 2016-04-26 | $17.89 | $17.89 | 1,464,400 | — | — |
| 2016-04-25 | $17.75 | $17.75 | 1,841,100 | — | — |
| 2016-04-22 | $18.28 | $18.28 | 1,101,700 | — | — |
| 2016-04-21 | $17.76 | $17.76 | 789,300 | — | — |
| 2016-04-20 | $17.85 | $17.85 | 1,144,500 | — | — |
| 2016-04-19 | $18.04 | $18.04 | 1,143,200 | — | — |
| 2016-04-18 | $17.43 | $17.43 | 962,000 | — | — |
| 2016-04-15 | $17.05 | $17.05 | 800,200 | — | — |
| 2016-04-14 | $17.05 | $17.05 | 856,200 | — | — |
| 2016-04-13 | $17.11 | $17.11 | 773,300 | — | — |
| 2016-04-12 | $17.16 | $17.16 | 689,400 | — | — |
| 2016-04-11 | $16.73 | $16.73 | 942,800 | — | — |
| 2016-04-08 | $16.54 | $16.54 | 1,357,500 | — | — |
| 2016-04-07 | $15.96 | $15.96 | 1,223,500 | — | — |
| 2016-04-06 | $16.84 | $16.84 | 847,900 | — | — |
| 2016-04-05 | $16.86 | $16.86 | 723,000 | — | — |
| 2016-04-04 | $17.00 | $17.00 | 866,300 | — | — |
| 2016-04-01 | $17.70 | $17.70 | 903,800 | — | — |
| 2016-03-31 | $17.72 | $17.72 | 1,085,300 | — | — |
| 2016-03-30 | $17.95 | $17.95 | 1,197,500 | — | — |
| 2016-03-29 | $17.99 | $17.99 | 913,600 | — | — |
| 2016-03-28 | $18.20 | $18.20 | 355,500 | — | — |
| 2016-03-24 | $18.21 | $18.21 | 825,700 | — | — |
| 2016-03-23 | $18.03 | $18.03 | 546,200 | — | — |
| 2016-03-22 | $18.52 | $18.52 | 730,000 | — | — |
| 2016-03-21 | $18.82 | $18.82 | 873,800 | — | — |
| 2016-03-18 | $18.81 | $18.81 | 1,424,900 | — | — |
| 2016-03-17 | $18.64 | $18.64 | 755,800 | — | — |
| 2016-03-16 | $18.37 | $18.37 | 820,800 | — | — |
| 2016-03-15 | $18.04 | $18.04 | 860,400 | — | — |
| 2016-03-14 | $18.22 | $18.22 | 856,100 | — | — |
| 2016-03-11 | $18.46 | $18.46 | 1,383,500 | — | — |
| 2016-03-10 | $18.30 | $18.30 | 1,435,500 | — | — |
| 2016-03-09 | $18.25 | $18.25 | 1,322,200 | — | — |
| 2016-03-08 | $18.12 | $18.12 | 2,853,600 | — | — |
| 2016-03-07 | $20.02 | $20.02 | 2,061,200 | — | — |
| 2016-03-04 | $18.66 | $18.66 | 2,141,500 | — | — |
| 2016-03-03 | $17.78 | $17.78 | 1,800,400 | — | — |
| 2016-03-02 | $17.28 | $17.28 | 1,747,100 | — | — |
| 2016-03-01 | $16.79 | $16.79 | 2,609,100 | — | — |
| 2016-02-29 | $16.18 | $16.18 | 1,332,600 | — | — |
| 2016-02-26 | $15.91 | $15.91 | 1,539,700 | — | — |
| 2016-02-25 | $15.48 | $15.48 | 2,658,000 | — | — |
| 2016-02-24 | $15.01 | $15.01 | 2,228,200 | — | — |
| 2016-02-23 | $14.40 | $14.40 | 2,624,100 | — | — |
| 2016-02-22 | $13.94 | $13.94 | 1,120,100 | — | — |
| 2016-02-19 | $13.71 | $13.71 | 1,302,700 | — | — |
| 2016-02-18 | $13.96 | $13.96 | 1,832,200 | — | — |
| 2016-02-17 | $13.92 | $13.92 | 2,619,600 | — | — |
| 2016-02-16 | $13.22 | $13.22 | 1,805,600 | — | — |
| 2016-02-12 | $12.99 | $12.99 | 1,969,600 | — | — |
| 2016-02-11 | $12.94 | $12.94 | 1,218,000 | — | — |
| 2016-02-10 | $12.98 | $12.98 | 1,237,700 | — | — |
| 2016-02-09 | $13.07 | $13.07 | 1,358,500 | — | — |
| 2016-02-08 | $13.70 | $13.70 | 1,526,600 | — | — |
| 2016-02-05 | $13.89 | $13.89 | 2,035,900 | — | — |
| 2016-02-04 | $13.85 | $13.85 | 1,549,400 | — | — |
| 2016-02-03 | $13.23 | $13.23 | 1,026,700 | — | — |
| 2016-02-02 | $12.59 | $12.59 | 849,100 | — | — |
| 2016-02-01 | $13.20 | $13.20 | 1,290,600 | — | — |
| 2016-01-29 | $13.56 | $13.56 | 1,608,800 | — | — |
| 2016-01-28 | $12.81 | $12.81 | 1,872,600 | — | — |
| 2016-01-27 | $12.75 | $12.75 | 1,230,200 | — | — |
| 2016-01-26 | $12.85 | $12.85 | 1,184,300 | — | — |
| 2016-01-25 | $12.48 | $12.48 | 1,577,600 | — | — |
| 2016-01-22 | $12.98 | $12.98 | 1,986,800 | — | — |
| 2016-01-21 | $12.61 | $12.61 | 1,846,000 | — | — |
| 2016-01-20 | $12.54 | $12.54 | 2,322,800 | — | — |
| 2016-01-19 | $12.84 | $12.84 | 1,523,800 | — | — |
| 2016-01-15 | $13.48 | $13.48 | 1,521,600 | — | — |
| 2016-01-14 | $13.55 | $13.55 | 1,933,900 | — | — |
| 2016-01-13 | $13.37 | $13.37 | 1,349,000 | — | — |
| 2016-01-12 | $13.75 | $13.75 | 1,783,400 | — | — |
| 2016-01-11 | $14.08 | $14.08 | 1,514,400 | — | — |
| 2016-01-08 | $14.25 | $14.25 | 1,213,200 | — | — |
| 2016-01-07 | $14.70 | $14.70 | 2,942,300 | — | — |
| 2016-01-06 | $14.60 | $14.60 | 1,687,300 | — | — |
| 2016-01-05 | $15.31 | $15.31 | 1,753,700 | — | — |
| 2016-01-04 | $15.97 | $15.97 | 1,858,000 | — | — |