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
- 2005-04-14 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 | $14.93 | $14.93 | 5,357,200 | — | — |
| 2016-12-29 | $15.16 | $15.16 | 3,521,600 | — | — |
| 2016-12-28 | $15.25 | $15.25 | 2,906,400 | — | — |
| 2016-12-27 | $15.60 | $15.60 | 3,602,000 | — | — |
| 2016-12-23 | $15.63 | $15.63 | 2,308,800 | — | — |
| 2016-12-22 | $15.53 | $15.52 | 3,384,800 | — | — |
| 2016-12-21 | $15.94 | $15.94 | 8,155,600 | — | — |
| 2016-12-20 | $15.89 | $15.89 | 17,749,200 | — | — |
| 2016-12-19 | $15.88 | $15.88 | 6,067,200 | — | — |
| 2016-12-16 | $15.85 | $15.85 | 4,544,400 | — | — |
| 2016-12-15 | $15.93 | $15.93 | 3,973,200 | — | — |
| 2016-12-14 | $16.04 | $16.04 | 3,700,000 | — | — |
| 2016-12-13 | $16.25 | $16.25 | 4,056,000 | — | — |
| 2016-12-12 | $16.32 | $16.32 | 2,925,600 | — | — |
| 2016-12-09 | $16.25 | $16.25 | 3,019,200 | — | — |
| 2016-12-08 | $16.15 | $16.15 | 3,128,400 | — | — |
| 2016-12-07 | $15.76 | $15.76 | 3,829,200 | — | — |
| 2016-12-06 | $16.37 | $16.37 | 7,128,800 | — | — |
| 2016-12-05 | $16.11 | $16.11 | 3,580,000 | — | — |
| 2016-12-02 | $15.97 | $15.97 | 3,686,800 | — | — |
| 2016-12-01 | $15.84 | $15.84 | 5,086,400 | — | — |
| 2016-11-30 | $16.32 | $16.32 | 22,906,800 | — | — |
| 2016-11-29 | $17.02 | $17.02 | 6,263,600 | — | — |
| 2016-11-28 | $17.68 | $17.68 | 4,036,800 | — | — |
| 2016-11-25 | $18.21 | $18.21 | 1,890,000 | — | — |
| 2016-11-23 | $18.05 | $18.05 | 3,094,000 | — | — |
| 2016-11-22 | $17.56 | $17.56 | 5,718,000 | — | — |
| 2016-11-21 | $18.30 | $18.30 | 3,490,800 | — | — |
| 2016-11-18 | $17.85 | $17.85 | 3,234,000 | — | — |
| 2016-11-17 | $18.00 | $18.00 | 2,674,800 | — | — |
| 2016-11-16 | $17.82 | $17.82 | 4,450,800 | — | — |
| 2016-11-15 | $17.88 | $17.88 | 7,640,400 | — | — |
| 2016-11-14 | $17.20 | $17.20 | 7,321,600 | — | — |
| 2016-11-11 | $16.30 | $16.30 | 5,910,000 | — | — |
| 2016-11-10 | $15.63 | $15.63 | 3,043,200 | — | — |
| 2016-11-09 | $15.50 | $15.50 | 6,054,000 | — | — |
| 2016-11-08 | $15.66 | $15.66 | 3,307,600 | — | — |
| 2016-11-07 | $15.75 | $15.75 | 4,777,200 | — | — |
| 2016-11-04 | $15.48 | $15.48 | 6,260,800 | — | — |
| 2016-11-03 | $15.02 | $15.02 | 11,086,400 | — | — |
| 2016-11-02 | $15.73 | $15.73 | 33,207,200 | — | — |
| 2016-11-01 | $19.48 | $19.48 | 5,189,200 | — | — |
| 2016-10-31 | $19.56 | $19.56 | 5,967,200 | — | — |
| 2016-10-28 | $19.17 | $19.17 | 2,309,200 | — | — |
| 2016-10-27 | $18.86 | $18.86 | 2,434,400 | — | — |
| 2016-10-26 | $19.31 | $19.31 | 6,128,400 | — | — |
| 2016-10-25 | $20.06 | $20.06 | 1,694,000 | — | — |
| 2016-10-24 | $20.63 | $20.63 | 1,997,200 | — | — |
| 2016-10-21 | $20.17 | $20.17 | 1,682,800 | — | — |
| 2016-10-20 | $20.63 | $20.63 | 2,091,600 | — | — |
| 2016-10-19 | $20.50 | $20.50 | 2,578,400 | — | — |
| 2016-10-18 | $20.63 | $20.63 | 1,716,400 | — | — |
| 2016-10-17 | $20.49 | $20.49 | 1,498,000 | — | — |
| 2016-10-14 | $20.42 | $20.42 | 2,902,800 | — | — |
| 2016-10-13 | $20.50 | $20.50 | 2,064,400 | — | — |
| 2016-10-12 | $20.50 | $20.50 | 1,762,000 | — | — |
| 2016-10-11 | $20.47 | $20.47 | 2,586,000 | — | — |
| 2016-10-10 | $20.98 | $20.98 | 2,055,600 | — | — |
| 2016-10-07 | $20.73 | $20.73 | 2,881,600 | — | — |
| 2016-10-06 | $20.77 | $20.77 | 2,891,200 | — | — |
| 2016-10-05 | $20.84 | $20.84 | 6,009,600 | — | — |
| 2016-10-04 | $20.48 | $20.48 | 7,516,800 | — | — |
| 2016-10-03 | $21.25 | $21.25 | 5,032,800 | — | — |
| 2016-09-30 | $21.92 | $21.92 | 4,100,400 | — | — |
| 2016-09-29 | $21.95 | $21.95 | 10,935,200 | — | — |
| 2016-09-28 | $22.43 | $22.43 | 17,960,400 | — | — |
| 2016-09-27 | $23.43 | $23.43 | 1,890,800 | — | — |
| 2016-09-26 | $23.29 | $23.29 | 1,787,200 | — | — |
| 2016-09-23 | $23.48 | $23.48 | 2,381,200 | — | — |
| 2016-09-22 | $23.50 | $23.50 | 2,167,600 | — | — |
| 2016-09-21 | $23.38 | $23.38 | 2,535,600 | — | — |
| 2016-09-20 | $23.19 | $23.19 | 2,924,000 | — | — |
| 2016-09-19 | $23.26 | $23.26 | 2,182,800 | — | — |
| 2016-09-16 | $23.26 | $23.26 | 3,050,400 | — | — |
| 2016-09-15 | $23.19 | $23.19 | 2,334,400 | — | — |
| 2016-09-14 | $22.95 | $22.95 | 2,236,800 | — | — |
| 2016-09-13 | $22.97 | $22.97 | 1,876,000 | — | — |
| 2016-09-12 | $23.26 | $23.26 | 1,942,000 | — | — |
| 2016-09-09 | $23.24 | $23.24 | 5,601,200 | — | — |
| 2016-09-08 | $23.95 | $23.95 | 3,395,200 | — | — |
| 2016-09-07 | $23.75 | $23.75 | 2,796,800 | — | — |
| 2016-09-06 | $23.57 | $23.57 | 2,680,000 | — | — |
| 2016-09-02 | $23.02 | $23.02 | 1,663,200 | — | — |
| 2016-09-01 | $22.93 | $22.93 | 2,697,600 | — | — |
| 2016-08-31 | $22.77 | $22.77 | 2,358,800 | — | — |
| 2016-08-30 | $23.03 | $23.03 | 2,588,400 | — | — |
| 2016-08-29 | $22.91 | $22.91 | 2,886,400 | — | — |
| 2016-08-26 | $22.81 | $22.81 | 1,918,800 | — | — |
| 2016-08-25 | $22.66 | $22.66 | 1,262,800 | — | — |
| 2016-08-24 | $22.59 | $22.59 | 3,191,600 | — | — |
| 2016-08-23 | $23.02 | $23.02 | 2,232,400 | — | — |
| 2016-08-22 | $22.64 | $22.64 | 1,053,600 | — | — |
| 2016-08-19 | $22.74 | $22.74 | 2,318,400 | — | — |
| 2016-08-18 | $22.73 | $22.73 | 2,212,000 | — | — |
| 2016-08-17 | $22.57 | $22.57 | 3,603,600 | — | — |
| 2016-08-16 | $22.66 | $22.66 | 2,092,400 | — | — |
| 2016-08-15 | $22.72 | $22.72 | 2,094,400 | — | — |
| 2016-08-12 | $22.63 | $22.63 | 2,000,000 | — | — |
| 2016-08-11 | $22.73 | $22.73 | 2,612,800 | — | — |
| 2016-08-10 | $22.56 | $22.56 | 2,958,800 | — | — |
| 2016-08-09 | $22.78 | $22.78 | 3,286,000 | — | — |
| 2016-08-08 | $22.67 | $22.67 | 3,217,600 | — | — |
| 2016-08-05 | $22.81 | $22.81 | 3,418,000 | — | — |
| 2016-08-04 | $22.88 | $22.88 | 3,946,000 | — | — |
| 2016-08-03 | $22.72 | $22.72 | 7,998,000 | — | — |
| 2016-08-02 | $23.20 | $23.20 | 3,163,600 | — | — |
| 2016-08-01 | $23.16 | $23.16 | 3,414,800 | — | — |
| 2016-07-29 | $23.06 | $23.06 | 3,531,200 | — | — |
| 2016-07-28 | $22.39 | $22.39 | 1,708,400 | — | — |
| 2016-07-27 | $22.17 | $22.17 | 2,075,600 | — | — |
| 2016-07-26 | $22.08 | $22.08 | 2,012,800 | — | — |
| 2016-07-25 | $21.95 | $21.95 | 4,041,200 | — | — |
| 2016-07-22 | $21.97 | $21.97 | 8,621,200 | — | — |
| 2016-07-21 | $21.16 | $21.16 | 0 | — | — |
| 2016-07-20 | $21.16 | $21.16 | 3,681,600 | — | — |
| 2016-07-19 | $20.76 | $20.76 | 10,231,600 | — | — |
| 2016-07-18 | $19.55 | $19.55 | 4,763,200 | — | — |
| 2016-07-15 | $19.39 | $19.39 | 2,974,000 | — | — |
| 2016-07-14 | $19.53 | $19.53 | 3,496,400 | — | — |
| 2016-07-13 | $19.83 | $19.83 | 2,154,000 | — | — |
| 2016-07-12 | $19.95 | $19.95 | 2,491,600 | — | — |
| 2016-07-11 | $19.85 | $19.85 | 2,940,400 | — | — |
| 2016-07-08 | $19.72 | $19.72 | 4,275,200 | — | — |
| 2016-07-07 | $19.55 | $19.55 | 3,296,000 | — | — |
| 2016-07-06 | $19.67 | $19.67 | 3,840,800 | — | — |
| 2016-07-05 | $19.76 | $19.76 | 3,131,600 | — | — |
| 2016-07-01 | $19.90 | $19.90 | 2,115,600 | — | — |
| 2016-06-30 | $19.83 | $19.83 | 5,231,200 | — | — |
| 2016-06-29 | $19.75 | $19.75 | 5,046,000 | — | — |
| 2016-06-28 | $19.51 | $19.51 | 3,373,200 | — | — |
| 2016-06-27 | $18.98 | $18.98 | 4,166,000 | — | — |
| 2016-06-24 | $19.37 | $19.37 | 6,242,000 | — | — |
| 2016-06-23 | $19.40 | $19.40 | 4,960,400 | — | — |
| 2016-06-22 | $19.37 | $19.37 | 3,848,400 | — | — |
| 2016-06-21 | $19.38 | $19.38 | 4,609,600 | — | — |
| 2016-06-20 | $19.31 | $19.31 | 7,456,000 | — | — |
| 2016-06-17 | $18.15 | $18.15 | 2,858,000 | — | — |
| 2016-06-16 | $18.12 | $18.12 | 3,028,000 | — | — |
| 2016-06-15 | $18.24 | $18.24 | 4,130,000 | — | — |
| 2016-06-14 | $18.35 | $18.35 | 3,917,600 | — | — |
| 2016-06-13 | $18.02 | $18.02 | 4,377,200 | — | — |
| 2016-06-10 | $17.98 | $17.98 | 3,346,000 | — | — |
| 2016-06-09 | $18.17 | $18.17 | 4,693,200 | — | — |
| 2016-06-08 | $18.33 | $18.33 | 6,899,600 | — | — |
| 2016-06-07 | $17.26 | $17.26 | 4,442,000 | — | — |
| 2016-06-06 | $17.14 | $17.14 | 2,072,400 | — | — |
| 2016-06-03 | $16.88 | $16.88 | 3,119,200 | — | — |
| 2016-06-02 | $16.91 | $16.91 | 4,012,000 | — | — |
| 2016-06-01 | $16.19 | $16.19 | 5,837,600 | — | — |
| 2016-05-31 | $16.12 | $16.12 | 3,436,800 | — | — |
| 2016-05-27 | $16.32 | $16.32 | 4,150,400 | — | — |
| 2016-05-26 | $15.79 | $15.79 | 3,238,400 | — | — |
| 2016-05-25 | $16.33 | $16.33 | 2,955,600 | — | — |
| 2016-05-24 | $16.24 | $16.24 | 3,044,000 | — | — |
| 2016-05-23 | $15.87 | $15.87 | 3,949,600 | — | — |
| 2016-05-20 | $15.96 | $15.96 | 2,736,000 | — | — |
| 2016-05-19 | $15.57 | $15.57 | 2,768,800 | — | — |
| 2016-05-18 | $15.46 | $15.46 | 2,514,400 | — | — |
| 2016-05-17 | $15.48 | $15.48 | 2,664,400 | — | — |
| 2016-05-16 | $15.70 | $15.70 | 3,546,400 | — | — |
| 2016-05-13 | $15.16 | $15.16 | 2,294,800 | — | — |
| 2016-05-12 | $15.29 | $15.29 | 2,681,200 | — | — |
| 2016-05-11 | $15.86 | $15.86 | 3,076,400 | — | — |
| 2016-05-10 | $15.62 | $15.62 | 2,115,200 | — | — |
| 2016-05-09 | $15.61 | $15.61 | 3,402,000 | — | — |
| 2016-05-06 | $15.33 | $15.33 | 2,861,600 | — | — |
| 2016-05-05 | $15.35 | $15.35 | 3,504,000 | — | — |
| 2016-05-04 | $15.35 | $15.35 | 3,390,000 | — | — |
| 2016-05-03 | $15.77 | $15.77 | 8,217,600 | — | — |
| 2016-05-02 | $16.28 | $16.28 | 3,220,400 | — | — |
| 2016-04-29 | $16.09 | $16.09 | 4,622,000 | — | — |
| 2016-04-28 | $16.49 | $16.49 | 6,638,000 | — | — |
| 2016-04-27 | $17.10 | $17.10 | 3,556,400 | — | — |
| 2016-04-26 | $17.46 | $17.46 | 2,072,800 | — | — |
| 2016-04-25 | $17.28 | $17.28 | 2,538,800 | — | — |
| 2016-04-22 | $17.11 | $17.11 | 1,774,800 | — | — |
| 2016-04-21 | $16.92 | $16.92 | 1,986,800 | — | — |
| 2016-04-20 | $16.76 | $16.76 | 1,480,400 | — | — |
| 2016-04-19 | $16.70 | $16.70 | 2,470,400 | — | — |
| 2016-04-18 | $16.92 | $16.92 | 1,718,400 | — | — |
| 2016-04-15 | $16.70 | $16.70 | 1,781,200 | — | — |
| 2016-04-14 | $16.76 | $16.76 | 2,784,800 | — | — |
| 2016-04-13 | $16.47 | $16.47 | 3,044,000 | — | — |
| 2016-04-12 | $16.32 | $16.32 | 3,699,600 | — | — |
| 2016-04-11 | $16.70 | $16.70 | 2,420,400 | — | — |
| 2016-04-08 | $17.02 | $17.02 | 1,848,800 | — | — |
| 2016-04-07 | $17.11 | $17.11 | 2,471,200 | — | — |
| 2016-04-06 | $17.18 | $17.18 | 2,493,200 | — | — |
| 2016-04-05 | $16.95 | $16.95 | 2,861,200 | — | — |
| 2016-04-04 | $17.62 | $17.62 | 6,009,600 | — | — |
| 2016-04-01 | $16.91 | $16.91 | 4,494,000 | — | — |
| 2016-03-31 | $16.98 | $16.98 | 5,384,800 | — | — |
| 2016-03-30 | $16.38 | $16.38 | 4,799,200 | — | — |
| 2016-03-29 | $15.72 | $15.72 | 3,935,200 | — | — |
| 2016-03-28 | $14.87 | $14.87 | 2,702,800 | — | — |
| 2016-03-24 | $14.99 | $14.99 | 1,736,000 | — | — |
| 2016-03-23 | $15.29 | $15.29 | 2,191,200 | — | — |
| 2016-03-22 | $15.67 | $15.67 | 3,264,000 | — | — |
| 2016-03-21 | $14.88 | $14.88 | 2,405,600 | — | — |
| 2016-03-18 | $15.18 | $15.18 | 2,975,200 | — | — |
| 2016-03-17 | $14.85 | $14.85 | 3,124,800 | — | — |
| 2016-03-16 | $15.06 | $15.06 | 2,659,600 | — | — |
| 2016-03-15 | $15.49 | $15.49 | 4,002,400 | — | — |
| 2016-03-14 | $16.01 | $16.01 | 3,709,200 | — | — |
| 2016-03-11 | $16.29 | $16.29 | 2,704,400 | — | — |
| 2016-03-10 | $15.65 | $15.65 | 5,777,200 | — | — |
| 2016-03-09 | $16.13 | $16.13 | 5,024,800 | — | — |
| 2016-03-08 | $16.53 | $16.53 | 2,282,400 | — | — |
| 2016-03-07 | $17.09 | $17.09 | 2,822,400 | — | — |
| 2016-03-04 | $16.71 | $16.71 | 2,030,400 | — | — |
| 2016-03-03 | $16.60 | $16.60 | 2,013,600 | — | — |
| 2016-03-02 | $16.44 | $16.44 | 3,734,400 | — | — |
| 2016-03-01 | $16.41 | $16.41 | 2,659,600 | — | — |
| 2016-02-29 | $16.26 | $16.26 | 2,222,800 | — | — |
| 2016-02-26 | $16.48 | $16.48 | 2,703,600 | — | — |
| 2016-02-25 | $16.80 | $16.80 | 5,044,000 | — | — |
| 2016-02-24 | $16.11 | $16.11 | 7,448,800 | — | — |
| 2016-02-23 | $15.82 | $15.82 | 2,966,800 | — | — |
| 2016-02-22 | $15.89 | $15.89 | 3,907,600 | — | — |
| 2016-02-19 | $15.80 | $15.80 | 3,523,200 | — | — |
| 2016-02-18 | $15.43 | $15.43 | 3,270,000 | — | — |
| 2016-02-17 | $15.46 | $15.46 | 4,165,200 | — | — |
| 2016-02-16 | $14.82 | $14.82 | 3,737,200 | — | — |
| 2016-02-12 | $14.03 | $14.03 | 3,082,800 | — | — |
| 2016-02-11 | $14.06 | $14.06 | 4,240,800 | — | — |
| 2016-02-10 | $14.57 | $14.57 | 7,374,000 | — | — |
| 2016-02-09 | $13.35 | $13.34 | 7,663,200 | — | — |
| 2016-02-08 | $13.41 | $13.41 | 21,313,200 | — | — |
| 2016-02-05 | $15.50 | $15.49 | 12,388,800 | — | — |
| 2016-02-04 | $17.66 | $17.66 | 2,067,600 | — | — |
| 2016-02-03 | $17.47 | $17.47 | 2,603,200 | — | — |
| 2016-02-02 | $17.66 | $17.66 | 1,868,800 | — | — |
| 2016-02-01 | $18.01 | $18.01 | 1,656,400 | — | — |
| 2016-01-29 | $17.82 | $17.82 | 2,314,400 | — | — |
| 2016-01-28 | $17.39 | $17.39 | 4,245,600 | — | — |
| 2016-01-27 | $17.83 | $17.83 | 1,721,200 | — | — |
| 2016-01-26 | $18.30 | $18.30 | 2,132,000 | — | — |
| 2016-01-25 | $18.17 | $18.17 | 1,467,600 | — | — |
| 2016-01-22 | $18.50 | $18.50 | 2,106,400 | — | — |
| 2016-01-21 | $18.12 | $18.12 | 2,785,200 | — | — |
| 2016-01-20 | $18.51 | $18.51 | 6,366,800 | — | — |
| 2016-01-19 | $18.11 | $18.11 | 4,765,600 | — | — |
| 2016-01-15 | $17.56 | $17.56 | 4,706,800 | — | — |
| 2016-01-14 | $18.10 | $18.10 | 6,727,200 | — | — |
| 2016-01-13 | $17.83 | $17.83 | 6,692,000 | — | — |
| 2016-01-12 | $19.47 | $19.47 | 5,226,800 | — | — |
| 2016-01-11 | $19.46 | $19.46 | 3,051,200 | — | — |
| 2016-01-08 | $19.90 | $19.90 | 3,065,600 | — | — |
| 2016-01-07 | $20.45 | $20.45 | 4,432,000 | — | — |
| 2016-01-06 | $19.85 | $19.85 | 4,781,600 | — | — |
| 2016-01-05 | $20.19 | $20.19 | 3,356,800 | — | — |
| 2016-01-04 | $19.62 | $19.62 | 4,101,200 | — | — |