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
- 2016-02-03 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 | $16.23 | $16.23 | 175,400 | — | — |
| 2016-12-29 | $16.10 | $16.10 | 363,000 | — | — |
| 2016-12-28 | $17.06 | $17.06 | 216,700 | — | — |
| 2016-12-27 | $17.56 | $17.56 | 221,100 | — | — |
| 2016-12-23 | $17.08 | $17.08 | 268,800 | — | — |
| 2016-12-22 | $16.86 | $16.86 | 613,600 | — | — |
| 2016-12-21 | $18.69 | $18.69 | 514,500 | — | — |
| 2016-12-20 | $17.84 | $17.84 | 530,600 | — | — |
| 2016-12-19 | $16.78 | $16.78 | 444,600 | — | — |
| 2016-12-16 | $17.01 | $17.01 | 1,981,400 | — | — |
| 2016-12-15 | $16.94 | $16.94 | 437,400 | — | — |
| 2016-12-14 | $16.76 | $16.76 | 324,200 | — | — |
| 2016-12-13 | $15.88 | $15.88 | 328,600 | — | — |
| 2016-12-12 | $15.57 | $15.57 | 291,200 | — | — |
| 2016-12-09 | $15.96 | $15.96 | 330,200 | — | — |
| 2016-12-08 | $16.70 | $16.70 | 401,600 | — | — |
| 2016-12-07 | $15.80 | $15.80 | 378,100 | — | — |
| 2016-12-06 | $15.98 | $15.98 | 386,600 | — | — |
| 2016-12-05 | $15.76 | $15.76 | 430,800 | — | — |
| 2016-12-02 | $15.54 | $15.54 | 312,600 | — | — |
| 2016-12-01 | $13.99 | $13.99 | 356,300 | — | — |
| 2016-11-30 | $14.27 | $14.27 | 408,400 | — | — |
| 2016-11-29 | $14.02 | $14.02 | 329,700 | — | — |
| 2016-11-28 | $15.03 | $15.03 | 274,000 | — | — |
| 2016-11-25 | $15.29 | $15.29 | 93,300 | — | — |
| 2016-11-23 | $15.68 | $15.68 | 191,600 | — | — |
| 2016-11-22 | $15.73 | $15.73 | 180,100 | — | — |
| 2016-11-21 | $15.66 | $15.66 | 231,700 | — | — |
| 2016-11-18 | $15.21 | $15.21 | 158,600 | — | — |
| 2016-11-17 | $15.66 | $15.66 | 204,900 | — | — |
| 2016-11-16 | $15.60 | $15.60 | 301,400 | — | — |
| 2016-11-15 | $16.49 | $16.49 | 621,000 | — | — |
| 2016-11-14 | $17.00 | $17.00 | 539,600 | — | — |
| 2016-11-11 | $16.35 | $16.35 | 427,600 | — | — |
| 2016-11-10 | $15.11 | $15.11 | 544,500 | — | — |
| 2016-11-09 | $14.46 | $14.46 | 403,500 | — | — |
| 2016-11-08 | $13.90 | $13.90 | 438,600 | — | — |
| 2016-11-07 | $13.46 | $13.46 | 301,700 | — | — |
| 2016-11-04 | $13.23 | $13.23 | 239,900 | — | — |
| 2016-11-03 | $12.46 | $12.46 | 400,500 | — | — |
| 2016-11-02 | $13.10 | $13.10 | 239,600 | — | — |
| 2016-11-01 | $13.99 | $13.99 | 194,900 | — | — |
| 2016-10-31 | $14.14 | $14.14 | 268,500 | — | — |
| 2016-10-28 | $13.10 | $13.10 | 274,400 | — | — |
| 2016-10-27 | $13.22 | $13.22 | 391,300 | — | — |
| 2016-10-26 | $14.00 | $14.00 | 259,500 | — | — |
| 2016-10-25 | $14.64 | $14.64 | 462,400 | — | — |
| 2016-10-24 | $16.28 | $16.28 | 643,000 | — | — |
| 2016-10-21 | $15.32 | $15.32 | 542,000 | — | — |
| 2016-10-20 | $14.70 | $14.70 | 183,500 | — | — |
| 2016-10-19 | $13.91 | $13.91 | 123,600 | — | — |
| 2016-10-18 | $13.81 | $13.81 | 149,600 | — | — |
| 2016-10-17 | $13.26 | $13.26 | 180,400 | — | — |
| 2016-10-14 | $13.44 | $13.44 | 194,800 | — | — |
| 2016-10-13 | $13.77 | $13.77 | 338,600 | — | — |
| 2016-10-12 | $13.14 | $13.14 | 315,500 | — | — |
| 2016-10-11 | $14.05 | $14.05 | 181,900 | — | — |
| 2016-10-10 | $14.51 | $14.51 | 188,800 | — | — |
| 2016-10-07 | $14.06 | $14.06 | 459,900 | — | — |
| 2016-10-06 | $15.01 | $15.01 | 580,600 | — | — |
| 2016-10-05 | $15.48 | $15.48 | 771,900 | — | — |
| 2016-10-04 | $14.92 | $14.92 | 721,400 | — | — |
| 2016-10-03 | $13.49 | $13.49 | 204,900 | — | — |
| 2016-09-30 | $13.48 | $13.48 | 173,500 | — | — |
| 2016-09-29 | $13.54 | $13.54 | 234,300 | — | — |
| 2016-09-28 | $13.92 | $13.92 | 226,900 | — | — |
| 2016-09-27 | $14.12 | $14.12 | 225,900 | — | — |
| 2016-09-26 | $14.12 | $14.12 | 337,500 | — | — |
| 2016-09-23 | $14.46 | $14.46 | 290,000 | — | — |
| 2016-09-22 | $14.80 | $14.80 | 223,900 | — | — |
| 2016-09-21 | $14.94 | $14.94 | 263,700 | — | — |
| 2016-09-20 | $14.90 | $14.90 | 338,400 | — | — |
| 2016-09-19 | $14.75 | $14.75 | 525,500 | — | — |
| 2016-09-16 | $14.49 | $14.49 | 1,068,200 | — | — |
| 2016-09-15 | $15.06 | $15.06 | 238,900 | — | — |
| 2016-09-14 | $14.97 | $14.97 | 361,700 | — | — |
| 2016-09-13 | $15.54 | $15.54 | 342,900 | — | — |
| 2016-09-12 | $16.57 | $16.57 | 241,800 | — | — |
| 2016-09-09 | $16.51 | $16.51 | 426,000 | — | — |
| 2016-09-08 | $17.21 | $17.21 | 380,900 | — | — |
| 2016-09-07 | $16.61 | $16.61 | 217,500 | — | — |
| 2016-09-06 | $16.02 | $16.02 | 772,700 | — | — |
| 2016-09-02 | $16.11 | $16.11 | 287,200 | — | — |
| 2016-09-01 | $16.74 | $16.74 | 176,400 | — | — |
| 2016-08-31 | $16.82 | $16.82 | 285,900 | — | — |
| 2016-08-30 | $17.71 | $17.71 | 457,900 | — | — |
| 2016-08-29 | $17.42 | $17.42 | 398,500 | — | — |
| 2016-08-26 | $18.33 | $18.33 | 247,900 | — | — |
| 2016-08-25 | $18.35 | $18.35 | 235,500 | — | — |
| 2016-08-24 | $18.35 | $18.35 | 437,700 | — | — |
| 2016-08-23 | $20.13 | $20.13 | 427,500 | — | — |
| 2016-08-22 | $19.42 | $19.42 | 367,200 | — | — |
| 2016-08-19 | $18.67 | $18.67 | 403,400 | — | — |
| 2016-08-18 | $17.76 | $17.76 | 539,400 | — | — |
| 2016-08-17 | $19.06 | $19.06 | 352,600 | — | — |
| 2016-08-16 | $19.94 | $19.94 | 251,500 | — | — |
| 2016-08-15 | $20.36 | $20.36 | 208,100 | — | — |
| 2016-08-12 | $20.11 | $20.11 | 324,700 | — | — |
| 2016-08-11 | $20.74 | $20.74 | 448,100 | — | — |
| 2016-08-10 | $21.50 | $21.50 | 469,200 | — | — |
| 2016-08-09 | $23.28 | $23.28 | 214,100 | — | — |
| 2016-08-08 | $23.70 | $23.70 | 411,800 | — | — |
| 2016-08-05 | $24.87 | $24.87 | 160,100 | — | — |
| 2016-08-04 | $24.99 | $24.99 | 83,300 | — | — |
| 2016-08-03 | $25.06 | $25.06 | 70,200 | — | — |
| 2016-08-02 | $24.97 | $24.97 | 142,000 | — | — |
| 2016-08-01 | $25.70 | $25.70 | 123,600 | — | — |
| 2016-07-29 | $25.72 | $25.72 | 183,600 | — | — |
| 2016-07-28 | $27.28 | $27.28 | 66,000 | — | — |
| 2016-07-27 | $28.20 | $28.20 | 87,800 | — | — |
| 2016-07-26 | $27.08 | $27.08 | 58,800 | — | — |
| 2016-07-25 | $26.45 | $26.45 | 107,400 | — | — |
| 2016-07-22 | $27.11 | $27.11 | 214,400 | — | — |
| 2016-07-21 | $25.84 | $25.84 | 162,700 | — | — |
| 2016-07-20 | $25.48 | $25.48 | 85,300 | — | — |
| 2016-07-19 | $24.58 | $24.58 | 54,200 | — | — |
| 2016-07-18 | $24.56 | $24.56 | 69,200 | — | — |
| 2016-07-15 | $24.73 | $24.73 | 60,300 | — | — |
| 2016-07-14 | $24.77 | $24.77 | 88,400 | — | — |
| 2016-07-13 | $25.37 | $25.37 | 104,100 | — | — |
| 2016-07-12 | $25.64 | $25.64 | 117,800 | — | — |
| 2016-07-11 | $25.24 | $25.24 | 78,300 | — | — |
| 2016-07-08 | $25.32 | $25.32 | 146,800 | — | — |
| 2016-07-07 | $25.62 | $25.62 | 64,700 | — | — |
| 2016-07-06 | $25.50 | $25.50 | 140,900 | — | — |
| 2016-07-05 | $25.20 | $25.20 | 110,500 | — | — |
| 2016-07-01 | $25.45 | $25.45 | 129,700 | — | — |
| 2016-06-30 | $24.40 | $24.40 | 189,500 | — | — |
| 2016-06-29 | $25.18 | $25.18 | 123,300 | — | — |
| 2016-06-28 | $24.81 | $24.81 | 169,800 | — | — |
| 2016-06-27 | $23.86 | $23.86 | 374,500 | — | — |
| 2016-06-24 | $26.07 | $26.07 | 328,600 | — | — |
| 2016-06-23 | $28.35 | $28.35 | 133,200 | — | — |
| 2016-06-22 | $28.08 | $28.08 | 153,500 | — | — |
| 2016-06-21 | $27.59 | $27.59 | 361,500 | — | — |
| 2016-06-20 | $29.68 | $29.68 | 185,100 | — | — |
| 2016-06-17 | $29.69 | $29.69 | 646,900 | — | — |
| 2016-06-16 | $31.30 | $31.30 | 287,000 | — | — |
| 2016-06-15 | $32.53 | $32.53 | 141,100 | — | — |
| 2016-06-14 | $30.87 | $30.87 | 179,200 | — | — |
| 2016-06-13 | $30.03 | $30.03 | 243,400 | — | — |
| 2016-06-10 | $30.54 | $30.54 | 189,200 | — | — |
| 2016-06-09 | $32.39 | $32.39 | 142,200 | — | — |
| 2016-06-08 | $34.47 | $34.47 | 217,800 | — | — |
| 2016-06-07 | $33.57 | $33.57 | 193,400 | — | — |
| 2016-06-06 | $32.89 | $32.89 | 216,400 | — | — |
| 2016-06-03 | $33.71 | $33.71 | 182,100 | — | — |
| 2016-06-02 | $34.84 | $34.84 | 167,600 | — | — |
| 2016-06-01 | $36.79 | $36.79 | 154,900 | — | — |
| 2016-05-31 | $37.09 | $37.09 | 227,500 | — | — |
| 2016-05-27 | $35.22 | $35.22 | 162,800 | — | — |
| 2016-05-26 | $35.39 | $35.39 | 77,700 | — | — |
| 2016-05-25 | $36.02 | $36.02 | 254,400 | — | — |
| 2016-05-24 | $35.75 | $35.75 | 201,800 | — | — |
| 2016-05-23 | $33.78 | $33.78 | 203,100 | — | — |
| 2016-05-20 | $33.25 | $33.25 | 131,400 | — | — |
| 2016-05-19 | $32.85 | $32.85 | 160,700 | — | — |
| 2016-05-18 | $33.34 | $33.34 | 106,100 | — | — |
| 2016-05-17 | $32.20 | $32.20 | 185,800 | — | — |
| 2016-05-16 | $34.00 | $34.00 | 573,800 | — | — |
| 2016-05-13 | $30.09 | $30.09 | 114,400 | — | — |
| 2016-05-12 | $28.54 | $28.54 | 251,100 | — | — |
| 2016-05-11 | $30.39 | $30.39 | 105,700 | — | — |
| 2016-05-10 | $30.61 | $30.61 | 79,100 | — | — |
| 2016-05-09 | $30.30 | $30.30 | 76,000 | — | — |
| 2016-05-06 | $30.13 | $30.13 | 169,800 | — | — |
| 2016-05-05 | $31.99 | $31.99 | 199,700 | — | — |
| 2016-05-04 | $30.20 | $30.20 | 169,900 | — | — |
| 2016-05-03 | $30.99 | $30.99 | 181,900 | — | — |
| 2016-05-02 | $33.51 | $33.51 | 91,100 | — | — |
| 2016-04-29 | $33.05 | $33.05 | 215,000 | — | — |
| 2016-04-28 | $34.14 | $34.14 | 152,300 | — | — |
| 2016-04-27 | $36.37 | $36.37 | 141,600 | — | — |
| 2016-04-26 | $37.00 | $37.00 | 141,200 | — | — |
| 2016-04-25 | $38.71 | $38.71 | 121,900 | — | — |
| 2016-04-22 | $38.10 | $38.10 | 210,600 | — | — |
| 2016-04-21 | $40.23 | $40.23 | 91,000 | — | — |
| 2016-04-20 | $40.64 | $40.64 | 67,600 | — | — |
| 2016-04-19 | $39.59 | $39.59 | 144,900 | — | — |
| 2016-04-18 | $40.36 | $40.36 | 57,000 | — | — |
| 2016-04-15 | $39.87 | $39.87 | 161,200 | — | — |
| 2016-04-14 | $39.73 | $39.73 | 159,200 | — | — |
| 2016-04-13 | $38.19 | $38.19 | 107,900 | — | — |
| 2016-04-12 | $37.11 | $37.11 | 275,100 | — | — |
| 2016-04-11 | $37.87 | $37.87 | 241,900 | — | — |
| 2016-04-08 | $40.45 | $40.45 | 236,900 | — | — |
| 2016-04-07 | $39.86 | $39.86 | 372,000 | — | — |
| 2016-04-06 | $41.83 | $41.83 | 271,900 | — | — |
| 2016-04-05 | $42.04 | $42.04 | 403,700 | — | — |
| 2016-04-04 | $39.58 | $39.58 | 333,900 | — | — |
| 2016-04-01 | $36.90 | $36.90 | 230,300 | — | — |
| 2016-03-31 | $34.54 | $34.54 | 976,300 | — | — |
| 2016-03-30 | $31.19 | $31.19 | 122,500 | — | — |
| 2016-03-29 | $32.61 | $32.61 | 158,500 | — | — |
| 2016-03-28 | $30.53 | $30.53 | 104,100 | — | — |
| 2016-03-24 | $31.31 | $31.31 | 185,400 | — | — |
| 2016-03-23 | $30.45 | $30.45 | 294,000 | — | — |
| 2016-03-22 | $29.88 | $29.88 | 100,100 | — | — |
| 2016-03-21 | $29.96 | $29.96 | 229,900 | — | — |
| 2016-03-18 | $29.36 | $29.36 | 1,080,500 | — | — |
| 2016-03-17 | $30.43 | $30.43 | 290,400 | — | — |
| 2016-03-16 | $31.02 | $31.02 | 278,500 | — | — |
| 2016-03-15 | $32.34 | $32.34 | 197,800 | — | — |
| 2016-03-14 | $30.77 | $30.77 | 305,500 | — | — |
| 2016-03-11 | $31.25 | $31.25 | 467,800 | — | — |
| 2016-03-10 | $26.74 | $26.74 | 816,900 | — | — |
| 2016-03-09 | $31.10 | $31.10 | 1,444,300 | — | — |
| 2016-03-08 | $41.99 | $41.99 | 603,900 | — | — |
| 2016-03-07 | $39.11 | $39.11 | 421,100 | — | — |
| 2016-03-04 | $35.56 | $35.56 | 577,300 | — | — |
| 2016-03-03 | $37.49 | $37.49 | 590,000 | — | — |
| 2016-03-02 | $31.90 | $31.90 | 394,300 | — | — |
| 2016-03-01 | $28.96 | $28.96 | 532,700 | — | — |
| 2016-02-29 | $28.95 | $28.95 | 618,700 | — | — |
| 2016-02-26 | $27.49 | $27.49 | 583,100 | — | — |
| 2016-02-25 | $23.95 | $23.95 | 325,800 | — | — |
| 2016-02-24 | $23.22 | $23.22 | 498,300 | — | — |
| 2016-02-23 | $22.62 | $22.62 | 411,800 | — | — |
| 2016-02-22 | $21.62 | $21.62 | 417,000 | — | — |
| 2016-02-19 | $18.48 | $18.48 | 345,700 | — | — |
| 2016-02-18 | $16.75 | $16.75 | 129,900 | — | — |
| 2016-02-17 | $16.70 | $16.70 | 245,500 | — | — |
| 2016-02-16 | $15.94 | $15.94 | 142,500 | — | — |
| 2016-02-12 | $15.40 | $15.40 | 216,300 | — | — |
| 2016-02-11 | $15.77 | $15.77 | 258,900 | — | — |
| 2016-02-10 | $13.09 | $13.09 | 260,800 | — | — |
| 2016-02-09 | $12.81 | $12.81 | 744,100 | — | — |
| 2016-02-08 | $15.85 | $15.85 | 372,100 | — | — |
| 2016-02-05 | $17.60 | $17.60 | 219,900 | — | — |
| 2016-02-04 | $18.50 | $18.50 | 469,900 | — | — |
| 2016-02-03 | $18.20 | $18.20 | 4,157,900 | — | — |