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
- 2000-07-21 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 | $19.25 | $32.45 | 658,600 | — | — |
| 2016-12-29 | $19.29 | $32.51 | 1,068,600 | — | — |
| 2016-12-28 | $19.10 | $32.19 | 705,500 | — | — |
| 2016-12-27 | $19.00 | $32.02 | 926,800 | — | — |
| 2016-12-23 | $18.73 | $31.57 | 634,700 | — | — |
| 2016-12-22 | $18.45 | $31.10 | 1,617,500 | — | — |
| 2016-12-21 | $18.26 | $30.78 | 2,456,300 | — | — |
| 2016-12-20 | $17.74 | $29.90 | 899,500 | — | — |
| 2016-12-19 | $18.01 | $30.36 | 764,600 | — | — |
| 2016-12-16 | $18.23 | $30.73 | 1,421,100 | — | — |
| 2016-12-15 | $17.73 | $29.88 | 1,750,100 | — | — |
| 2016-12-14 | $18.22 | $30.71 | 1,108,500 | — | — |
| 2016-12-13 | $18.52 | $31.21 | 1,406,400 | — | — |
| 2016-12-12 | $18.57 | $31.30 | 1,606,900 | — | — |
| 2016-12-09 | $19.02 | $32.06 | 1,344,000 | — | — |
| 2016-12-08 | $19.07 | $32.14 | 1,960,600 | — | — |
| 2016-12-07 | $20.16 | $33.98 | 1,403,100 | — | — |
| 2016-12-06 | $19.34 | $32.60 | 1,328,700 | — | — |
| 2016-12-05 | $19.73 | $33.25 | 684,600 | — | — |
| 2016-12-02 | $19.54 | $32.93 | 992,100 | — | — |
| 2016-12-01 | $19.61 | $33.05 | 1,561,900 | — | — |
| 2016-11-30 | $19.59 | $33.02 | 895,500 | — | — |
| 2016-11-29 | $19.36 | $32.63 | 459,500 | — | — |
| 2016-11-28 | $19.71 | $33.22 | 673,200 | — | — |
| 2016-11-25 | $19.68 | $33.17 | 360,400 | — | — |
| 2016-11-23 | $19.72 | $33.24 | 969,000 | — | — |
| 2016-11-22 | $19.53 | $32.92 | 2,339,000 | — | — |
| 2016-11-21 | $20.30 | $34.21 | 784,600 | — | — |
| 2016-11-18 | $20.75 | $34.97 | 509,900 | — | — |
| 2016-11-17 | $21.04 | $35.46 | 1,041,500 | — | — |
| 2016-11-16 | $20.69 | $34.87 | 1,167,200 | — | — |
| 2016-11-15 | $20.94 | $35.29 | 1,085,800 | — | — |
| 2016-11-14 | $20.72 | $34.92 | 1,573,300 | — | — |
| 2016-11-11 | $20.82 | $35.09 | 2,800,800 | — | — |
| 2016-11-10 | $22.00 | $37.08 | 3,781,400 | — | — |
| 2016-11-09 | $21.80 | $36.74 | 1,562,900 | — | — |
| 2016-11-08 | $21.82 | $36.78 | 770,500 | — | — |
| 2016-11-07 | $22.11 | $37.27 | 982,100 | — | — |
| 2016-11-04 | $21.44 | $36.14 | 1,500,400 | — | — |
| 2016-11-03 | $21.07 | $35.51 | 2,629,500 | — | — |
| 2016-11-02 | $21.50 | $36.24 | 1,606,900 | — | — |
| 2016-11-01 | $21.90 | $36.91 | 2,323,700 | — | — |
| 2016-10-31 | $21.39 | $36.05 | 1,800,200 | — | — |
| 2016-10-28 | $20.00 | $33.71 | 1,445,600 | — | — |
| 2016-10-27 | $20.07 | $33.83 | 1,646,300 | — | — |
| 2016-10-26 | $19.99 | $33.69 | 2,350,500 | — | — |
| 2016-10-25 | $20.10 | $33.88 | 880,100 | — | — |
| 2016-10-24 | $19.93 | $33.59 | 1,016,000 | — | — |
| 2016-10-21 | $19.84 | $33.44 | 966,600 | — | — |
| 2016-10-20 | $19.68 | $33.17 | 1,576,700 | — | — |
| 2016-10-19 | $19.75 | $33.29 | 2,042,600 | — | — |
| 2016-10-18 | $19.86 | $33.47 | 1,425,800 | — | — |
| 2016-10-17 | $18.87 | $31.80 | 1,292,200 | — | — |
| 2016-10-14 | $18.41 | $31.03 | 1,672,100 | — | — |
| 2016-10-13 | $17.98 | $30.30 | 4,497,400 | — | — |
| 2016-10-12 | $17.17 | $28.94 | 908,600 | — | — |
| 2016-10-11 | $17.47 | $29.44 | 1,320,600 | — | — |
| 2016-10-10 | $17.72 | $29.87 | 613,300 | — | — |
| 2016-10-07 | $17.97 | $30.29 | 1,226,600 | — | — |
| 2016-10-06 | $18.32 | $30.88 | 1,141,100 | — | — |
| 2016-10-05 | $17.88 | $30.14 | 536,800 | — | — |
| 2016-10-04 | $17.34 | $29.23 | 609,700 | — | — |
| 2016-10-03 | $17.57 | $29.61 | 1,022,900 | — | — |
| 2016-09-30 | $17.26 | $29.09 | 1,683,100 | — | — |
| 2016-09-29 | $17.40 | $29.33 | 1,825,900 | — | — |
| 2016-09-28 | $18.19 | $30.66 | 1,432,200 | — | — |
| 2016-09-27 | $17.77 | $29.95 | 754,000 | — | — |
| 2016-09-26 | $17.95 | $30.21 | 893,600 | — | — |
| 2016-09-23 | $18.57 | $31.26 | 1,125,100 | — | — |
| 2016-09-22 | $18.40 | $30.97 | 993,100 | — | — |
| 2016-09-21 | $18.62 | $31.34 | 802,000 | — | — |
| 2016-09-20 | $18.39 | $30.95 | 1,027,200 | — | — |
| 2016-09-19 | $18.25 | $30.72 | 1,035,400 | — | — |
| 2016-09-16 | $18.72 | $31.51 | 929,200 | — | — |
| 2016-09-15 | $19.05 | $32.07 | 1,075,700 | — | — |
| 2016-09-14 | $18.87 | $31.76 | 1,035,000 | — | — |
| 2016-09-13 | $19.01 | $32.00 | 1,700,400 | — | — |
| 2016-09-12 | $19.18 | $32.28 | 1,003,300 | — | — |
| 2016-09-09 | $19.14 | $32.22 | 1,740,700 | — | — |
| 2016-09-08 | $19.98 | $33.63 | 1,776,500 | — | — |
| 2016-09-07 | $19.77 | $33.28 | 1,795,800 | — | — |
| 2016-09-06 | $19.65 | $33.07 | 2,395,000 | — | — |
| 2016-09-02 | $18.51 | $31.16 | 1,089,300 | — | — |
| 2016-09-01 | $17.80 | $29.96 | 855,600 | — | — |
| 2016-08-31 | $17.61 | $29.64 | 2,428,000 | — | — |
| 2016-08-30 | $17.63 | $29.67 | 866,800 | — | — |
| 2016-08-29 | $17.57 | $29.57 | 554,800 | — | — |
| 2016-08-26 | $17.25 | $29.04 | 1,195,300 | — | — |
| 2016-08-25 | $17.48 | $29.42 | 1,597,800 | — | — |
| 2016-08-24 | $17.71 | $29.81 | 1,157,200 | — | — |
| 2016-08-23 | $17.47 | $29.41 | 1,306,400 | — | — |
| 2016-08-22 | $17.49 | $29.44 | 1,417,200 | — | — |
| 2016-08-19 | $18.00 | $30.30 | 1,360,800 | — | — |
| 2016-08-18 | $18.21 | $30.65 | 958,700 | — | — |
| 2016-08-17 | $18.36 | $30.90 | 1,129,300 | — | — |
| 2016-08-16 | $18.82 | $31.68 | 1,057,000 | — | — |
| 2016-08-15 | $18.98 | $31.95 | 996,700 | — | — |
| 2016-08-12 | $18.82 | $31.68 | 1,458,200 | — | — |
| 2016-08-11 | $18.88 | $31.78 | 1,146,900 | — | — |
| 2016-08-10 | $18.62 | $31.34 | 2,662,900 | — | — |
| 2016-08-09 | $18.72 | $31.51 | 2,116,000 | — | — |
| 2016-08-08 | $18.51 | $31.16 | 1,622,900 | — | — |
| 2016-08-05 | $18.42 | $31.00 | 1,653,300 | — | — |
| 2016-08-04 | $18.19 | $30.62 | 3,442,300 | — | — |
| 2016-08-03 | $17.70 | $29.79 | 1,875,000 | — | — |
| 2016-08-02 | $17.42 | $29.32 | 2,601,400 | — | — |
| 2016-08-01 | $17.39 | $29.27 | 2,517,500 | — | — |
| 2016-07-29 | $18.27 | $30.75 | 5,383,600 | — | — |
| 2016-07-28 | $21.20 | $35.68 | 1,525,700 | — | — |
| 2016-07-27 | $21.42 | $36.05 | 505,000 | — | — |
| 2016-07-26 | $21.46 | $36.12 | 739,200 | — | — |
| 2016-07-25 | $20.95 | $35.26 | 505,400 | — | — |
| 2016-07-22 | $21.30 | $35.85 | 603,600 | — | — |
| 2016-07-21 | $20.70 | $34.84 | 730,900 | — | — |
| 2016-07-20 | $20.95 | $35.26 | 1,497,600 | — | — |
| 2016-07-19 | $21.19 | $35.67 | 1,344,900 | — | — |
| 2016-07-18 | $21.06 | $35.45 | 1,288,200 | — | — |
| 2016-07-15 | $21.32 | $35.89 | 902,800 | — | — |
| 2016-07-14 | $22.02 | $37.06 | 791,400 | — | — |
| 2016-07-13 | $21.77 | $36.64 | 727,800 | — | — |
| 2016-07-12 | $21.72 | $36.56 | 810,300 | — | — |
| 2016-07-11 | $21.41 | $36.04 | 1,169,000 | — | — |
| 2016-07-08 | $21.59 | $36.34 | 859,100 | — | — |
| 2016-07-07 | $20.95 | $35.26 | 1,090,100 | — | — |
| 2016-07-06 | $21.30 | $35.85 | 548,600 | — | — |
| 2016-07-05 | $21.41 | $36.04 | 993,400 | — | — |
| 2016-07-01 | $21.76 | $36.63 | 617,600 | — | — |
| 2016-06-30 | $21.72 | $36.56 | 984,700 | — | — |
| 2016-06-29 | $21.57 | $36.31 | 772,500 | — | — |
| 2016-06-28 | $21.09 | $35.50 | 953,900 | — | — |
| 2016-06-27 | $20.99 | $35.33 | 1,535,900 | — | — |
| 2016-06-24 | $21.34 | $35.92 | 1,370,500 | — | — |
| 2016-06-23 | $22.03 | $37.08 | 847,900 | — | — |
| 2016-06-22 | $21.51 | $36.21 | 866,300 | — | — |
| 2016-06-21 | $21.45 | $36.10 | 1,079,500 | — | — |
| 2016-06-20 | $21.06 | $35.37 | 731,600 | — | — |
| 2016-06-17 | $21.01 | $35.29 | 1,074,100 | — | — |
| 2016-06-16 | $20.92 | $35.13 | 1,817,100 | — | — |
| 2016-06-15 | $20.07 | $33.71 | 1,185,600 | — | — |
| 2016-06-14 | $19.89 | $33.40 | 1,278,400 | — | — |
| 2016-06-13 | $20.47 | $34.38 | 1,279,500 | — | — |
| 2016-06-10 | $20.51 | $34.45 | 847,800 | — | — |
| 2016-06-09 | $21.69 | $36.43 | 747,600 | — | — |
| 2016-06-08 | $22.02 | $36.98 | 1,966,900 | — | — |
| 2016-06-07 | $21.90 | $36.78 | 1,641,400 | — | — |
| 2016-06-06 | $21.42 | $35.97 | 1,433,300 | — | — |
| 2016-06-03 | $21.12 | $35.47 | 2,113,900 | — | — |
| 2016-06-02 | $21.10 | $35.44 | 940,500 | — | — |
| 2016-06-01 | $20.79 | $34.92 | 774,100 | — | — |
| 2016-05-31 | $20.82 | $34.97 | 1,256,800 | — | — |
| 2016-05-27 | $21.08 | $35.40 | 1,771,400 | — | — |
| 2016-05-26 | $21.32 | $35.81 | 1,266,000 | — | — |
| 2016-05-25 | $21.16 | $35.54 | 1,055,200 | — | — |
| 2016-05-24 | $21.33 | $35.82 | 559,200 | — | — |
| 2016-05-23 | $21.12 | $35.47 | 545,800 | — | — |
| 2016-05-20 | $21.48 | $36.07 | 561,800 | — | — |
| 2016-05-19 | $21.34 | $35.84 | 1,338,700 | — | — |
| 2016-05-18 | $21.32 | $35.81 | 733,900 | — | — |
| 2016-05-17 | $21.42 | $35.97 | 820,000 | — | — |
| 2016-05-16 | $21.36 | $35.87 | 894,000 | — | — |
| 2016-05-13 | $21.00 | $35.27 | 1,360,800 | — | — |
| 2016-05-12 | $21.61 | $36.29 | 686,400 | — | — |
| 2016-05-11 | $22.22 | $37.32 | 985,400 | — | — |
| 2016-05-10 | $22.57 | $37.91 | 2,150,800 | — | — |
| 2016-05-09 | $22.10 | $37.12 | 1,931,500 | — | — |
| 2016-05-06 | $21.84 | $36.68 | 2,818,600 | — | — |
| 2016-05-05 | $22.49 | $37.77 | 1,831,300 | — | — |
| 2016-05-04 | $22.68 | $38.09 | 999,200 | — | — |
| 2016-05-03 | $22.73 | $38.17 | 1,277,400 | — | — |
| 2016-05-02 | $23.07 | $38.74 | 1,649,100 | — | — |
| 2016-04-29 | $23.10 | $38.80 | 3,045,500 | — | — |
| 2016-04-28 | $24.25 | $40.73 | 1,679,400 | — | — |
| 2016-04-27 | $24.75 | $41.57 | 1,761,500 | — | — |
| 2016-04-26 | $24.45 | $41.06 | 908,700 | — | — |
| 2016-04-25 | $23.99 | $40.29 | 556,400 | — | — |
| 2016-04-22 | $24.24 | $40.71 | 607,400 | — | — |
| 2016-04-21 | $24.48 | $41.11 | 480,500 | — | — |
| 2016-04-20 | $24.64 | $41.38 | 1,433,300 | — | — |
| 2016-04-19 | $24.48 | $41.11 | 1,136,800 | — | — |
| 2016-04-18 | $24.66 | $41.42 | 1,097,300 | — | — |
| 2016-04-15 | $25.11 | $42.17 | 1,967,400 | — | — |
| 2016-04-14 | $24.93 | $41.87 | 1,638,900 | — | — |
| 2016-04-13 | $24.54 | $41.21 | 1,431,100 | — | — |
| 2016-04-12 | $24.17 | $40.59 | 1,624,800 | — | — |
| 2016-04-11 | $23.97 | $40.26 | 1,591,600 | — | — |
| 2016-04-08 | $24.54 | $41.21 | 1,124,000 | — | — |
| 2016-04-07 | $24.38 | $40.94 | 1,046,800 | — | — |
| 2016-04-06 | $24.55 | $41.23 | 1,191,900 | — | — |
| 2016-04-05 | $24.85 | $41.73 | 880,700 | — | — |
| 2016-04-04 | $25.48 | $42.79 | 675,100 | — | — |
| 2016-04-01 | $26.13 | $43.88 | 777,700 | — | — |
| 2016-03-31 | $26.36 | $44.27 | 571,800 | — | — |
| 2016-03-30 | $26.44 | $44.40 | 467,000 | — | — |
| 2016-03-29 | $26.41 | $44.35 | 573,600 | — | — |
| 2016-03-28 | $25.93 | $43.55 | 817,200 | — | — |
| 2016-03-24 | $25.56 | $42.93 | 641,500 | — | — |
| 2016-03-23 | $25.33 | $42.54 | 571,900 | — | — |
| 2016-03-22 | $25.75 | $43.25 | 588,500 | — | — |
| 2016-03-21 | $25.43 | $42.64 | 1,249,600 | — | — |
| 2016-03-18 | $25.13 | $42.13 | 1,096,600 | — | — |
| 2016-03-17 | $24.99 | $41.90 | 1,719,800 | — | — |
| 2016-03-16 | $24.92 | $41.78 | 1,034,800 | — | — |
| 2016-03-15 | $24.72 | $41.45 | 1,230,400 | — | — |
| 2016-03-14 | $24.55 | $41.16 | 923,100 | — | — |
| 2016-03-11 | $24.98 | $41.88 | 1,613,100 | — | — |
| 2016-03-10 | $24.15 | $40.49 | 2,777,400 | — | — |
| 2016-03-09 | $25.25 | $42.33 | 1,703,500 | — | — |
| 2016-03-08 | $24.99 | $41.90 | 1,933,700 | — | — |
| 2016-03-07 | $25.29 | $42.40 | 1,705,000 | — | — |
| 2016-03-04 | $24.68 | $41.38 | 3,323,600 | — | — |
| 2016-03-03 | $26.24 | $43.99 | 2,991,500 | — | — |
| 2016-03-02 | $29.77 | $49.91 | 1,135,800 | — | — |
| 2016-03-01 | $30.12 | $50.50 | 723,300 | — | — |
| 2016-02-29 | $29.97 | $50.25 | 943,700 | — | — |
| 2016-02-26 | $29.66 | $49.73 | 1,036,000 | — | — |
| 2016-02-25 | $30.34 | $50.87 | 409,000 | — | — |
| 2016-02-24 | $29.63 | $49.68 | 480,400 | — | — |
| 2016-02-23 | $29.84 | $50.03 | 641,100 | — | — |
| 2016-02-22 | $30.25 | $50.72 | 710,500 | — | — |
| 2016-02-19 | $29.16 | $48.89 | 449,200 | — | — |
| 2016-02-18 | $29.70 | $49.80 | 553,400 | — | — |
| 2016-02-17 | $29.56 | $49.56 | 559,900 | — | — |
| 2016-02-16 | $29.20 | $48.96 | 589,400 | — | — |
| 2016-02-12 | $28.29 | $47.43 | 458,900 | — | — |
| 2016-02-11 | $27.60 | $46.27 | 715,900 | — | — |
| 2016-02-10 | $28.76 | $48.22 | 427,700 | — | — |
| 2016-02-09 | $28.55 | $47.87 | 576,100 | — | — |
| 2016-02-08 | $28.56 | $47.88 | 541,100 | — | — |
| 2016-02-05 | $28.43 | $47.67 | 648,900 | — | — |
| 2016-02-04 | $28.47 | $47.73 | 556,000 | — | — |
| 2016-02-03 | $28.07 | $47.06 | 737,500 | — | — |
| 2016-02-02 | $27.37 | $45.89 | 476,900 | — | — |
| 2016-02-01 | $28.86 | $48.39 | 694,500 | — | — |
| 2016-01-29 | $28.78 | $48.25 | 1,420,100 | — | — |
| 2016-01-28 | $26.33 | $44.15 | 1,208,700 | — | — |
| 2016-01-27 | $27.19 | $45.59 | 865,900 | — | — |
| 2016-01-26 | $27.10 | $45.44 | 814,400 | — | — |
| 2016-01-25 | $26.67 | $44.72 | 828,200 | — | — |
| 2016-01-22 | $27.18 | $45.57 | 1,496,400 | — | — |
| 2016-01-21 | $25.79 | $43.24 | 762,400 | — | — |
| 2016-01-20 | $26.44 | $44.33 | 739,800 | — | — |
| 2016-01-19 | $27.09 | $45.42 | 1,213,900 | — | — |
| 2016-01-15 | $26.53 | $44.48 | 1,157,800 | — | — |
| 2016-01-14 | $28.05 | $47.03 | 1,200,600 | — | — |
| 2016-01-13 | $27.92 | $46.81 | 836,500 | — | — |
| 2016-01-12 | $28.93 | $48.50 | 1,140,100 | — | — |
| 2016-01-11 | $27.95 | $46.86 | 722,500 | — | — |
| 2016-01-08 | $27.77 | $46.56 | 578,300 | — | — |
| 2016-01-07 | $27.96 | $46.88 | 820,600 | — | — |
| 2016-01-06 | $28.93 | $48.50 | 754,300 | — | — |
| 2016-01-05 | $29.33 | $49.17 | 947,800 | — | — |
| 2016-01-04 | $29.01 | $48.64 | 880,400 | — | — |