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
- 2007-11-09 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 | $20.78 | $22.62 | 152,653 | — | — |
| 2016-12-29 | $20.88 | $22.73 | 127,746 | — | — |
| 2016-12-28 | $20.77 | $22.61 | 124,645 | — | — |
| 2016-12-27 | $21.20 | $23.03 | 108,610 | — | — |
| 2016-12-23 | $21.27 | $23.11 | 181,730 | — | — |
| 2016-12-22 | $20.79 | $22.59 | 177,989 | — | — |
| 2016-12-21 | $21.23 | $23.06 | 114,811 | — | — |
| 2016-12-20 | $21.38 | $23.23 | 216,686 | — | — |
| 2016-12-19 | $21.24 | $23.08 | 130,953 | — | — |
| 2016-12-16 | $21.01 | $22.83 | 629,000 | — | — |
| 2016-12-15 | $21.05 | $22.87 | 273,878 | — | — |
| 2016-12-14 | $20.45 | $22.22 | 326,793 | — | — |
| 2016-12-13 | $20.94 | $22.75 | 406,861 | — | — |
| 2016-12-12 | $21.12 | $22.95 | 193,596 | — | — |
| 2016-12-09 | $21.09 | $22.92 | 197,765 | — | — |
| 2016-12-08 | $20.81 | $22.62 | 346,142 | — | — |
| 2016-12-07 | $20.71 | $22.51 | 166,336 | — | — |
| 2016-12-06 | $20.63 | $22.41 | 238,173 | — | — |
| 2016-12-05 | $20.54 | $22.32 | 176,706 | — | — |
| 2016-12-02 | $20.21 | $21.96 | 198,193 | — | — |
| 2016-12-01 | $20.50 | $22.27 | 396,920 | — | — |
| 2016-11-30 | $20.22 | $21.98 | 259,339 | — | — |
| 2016-11-29 | $20.79 | $22.59 | 202,362 | — | — |
| 2016-11-28 | $20.41 | $22.18 | 253,353 | — | — |
| 2016-11-25 | $20.64 | $22.42 | 53,236 | — | — |
| 2016-11-23 | $20.54 | $22.32 | 178,202 | — | — |
| 2016-11-22 | $20.27 | $22.03 | 224,918 | — | — |
| 2016-11-21 | $20.32 | $22.08 | 218,824 | — | — |
| 2016-11-18 | $20.38 | $22.15 | 172,964 | — | — |
| 2016-11-17 | $20.25 | $22.01 | 150,195 | — | — |
| 2016-11-16 | $19.93 | $21.66 | 318,134 | — | — |
| 2016-11-15 | $20.25 | $22.01 | 382,061 | — | — |
| 2016-11-14 | $20.33 | $22.09 | 263,081 | — | — |
| 2016-11-11 | $19.37 | $21.05 | 437,862 | — | — |
| 2016-11-10 | $19.31 | $20.98 | 611,789 | — | — |
| 2016-11-09 | $18.40 | $19.99 | 529,903 | — | — |
| 2016-11-08 | $17.61 | $19.14 | 233,256 | — | — |
| 2016-11-07 | $17.61 | $19.14 | 330,962 | — | — |
| 2016-11-04 | $16.74 | $18.20 | 394,889 | — | — |
| 2016-11-03 | $17.31 | $18.81 | 605,054 | — | — |
| 2016-11-02 | $17.17 | $18.66 | 665,346 | — | — |
| 2016-11-01 | $16.74 | $18.18 | 484,150 | — | — |
| 2016-10-31 | $17.28 | $18.77 | 441,176 | — | — |
| 2016-10-28 | $17.04 | $18.52 | 370,622 | — | — |
| 2016-10-27 | $17.17 | $18.66 | 204,607 | — | — |
| 2016-10-26 | $17.94 | $19.50 | 229,942 | — | — |
| 2016-10-25 | $18.10 | $19.67 | 182,371 | — | — |
| 2016-10-24 | $18.16 | $19.73 | 138,756 | — | — |
| 2016-10-21 | $18.04 | $19.61 | 131,273 | — | — |
| 2016-10-20 | $18.33 | $19.92 | 177,026 | — | — |
| 2016-10-19 | $18.50 | $20.11 | 360,360 | — | — |
| 2016-10-18 | $18.42 | $20.01 | 514,189 | — | — |
| 2016-10-17 | $18.34 | $19.93 | 177,561 | — | — |
| 2016-10-14 | $18.39 | $19.98 | 206,745 | — | — |
| 2016-10-13 | $18.31 | $19.89 | 330,000 | — | — |
| 2016-10-12 | $18.04 | $19.60 | 345,608 | — | — |
| 2016-10-11 | $18.66 | $20.28 | 172,430 | — | — |
| 2016-10-10 | $19.27 | $20.94 | 154,471 | — | — |
| 2016-10-07 | $18.76 | $20.38 | 209,738 | — | — |
| 2016-10-06 | $18.90 | $20.53 | 203,324 | — | — |
| 2016-10-05 | $19.11 | $20.77 | 218,290 | — | — |
| 2016-10-04 | $18.85 | $20.48 | 219,786 | — | — |
| 2016-10-03 | $18.80 | $20.43 | 255,170 | — | — |
| 2016-09-30 | $18.83 | $20.46 | 361,857 | — | — |
| 2016-09-29 | $18.85 | $20.48 | 265,647 | — | — |
| 2016-09-28 | $19.44 | $21.12 | 252,177 | — | — |
| 2016-09-27 | $19.47 | $21.11 | 298,144 | — | — |
| 2016-09-26 | $19.58 | $21.23 | 201,507 | — | — |
| 2016-09-23 | $19.98 | $21.67 | 147,843 | — | — |
| 2016-09-22 | $20.05 | $21.74 | 219,145 | — | — |
| 2016-09-21 | $19.81 | $21.49 | 339,942 | — | — |
| 2016-09-20 | $19.60 | $21.25 | 322,304 | — | — |
| 2016-09-19 | $19.64 | $21.31 | 200,224 | — | — |
| 2016-09-16 | $19.48 | $21.12 | 413,703 | — | — |
| 2016-09-15 | $19.27 | $20.90 | 261,264 | — | — |
| 2016-09-14 | $19.28 | $20.91 | 396,065 | — | — |
| 2016-09-13 | $19.44 | $21.08 | 268,105 | — | — |
| 2016-09-12 | $19.64 | $21.31 | 307,017 | — | — |
| 2016-09-09 | $19.23 | $20.86 | 504,140 | — | — |
| 2016-09-08 | $19.64 | $21.31 | 387,619 | — | — |
| 2016-09-07 | $18.92 | $20.52 | 339,728 | — | — |
| 2016-09-06 | $18.28 | $19.82 | 273,236 | — | — |
| 2016-09-02 | $18.15 | $19.68 | 290,447 | — | — |
| 2016-09-01 | $17.60 | $19.08 | 178,523 | — | — |
| 2016-08-31 | $17.58 | $19.06 | 133,732 | — | — |
| 2016-08-30 | $17.64 | $19.13 | 119,407 | — | — |
| 2016-08-29 | $17.43 | $18.90 | 85,199 | — | — |
| 2016-08-26 | $17.25 | $18.71 | 158,640 | — | — |
| 2016-08-25 | $17.27 | $18.73 | 204,072 | — | — |
| 2016-08-24 | $17.54 | $19.02 | 280,185 | — | — |
| 2016-08-23 | $17.32 | $18.79 | 121,011 | — | — |
| 2016-08-22 | $17.28 | $18.74 | 190,603 | — | — |
| 2016-08-19 | $17.26 | $18.72 | 284,568 | — | — |
| 2016-08-18 | $17.41 | $18.88 | 293,334 | — | — |
| 2016-08-17 | $17.29 | $18.75 | 331,283 | — | — |
| 2016-08-16 | $17.69 | $19.18 | 244,160 | — | — |
| 2016-08-15 | $17.90 | $19.41 | 251,108 | — | — |
| 2016-08-12 | $17.40 | $18.87 | 263,829 | — | — |
| 2016-08-11 | $17.50 | $18.98 | 294,189 | — | — |
| 2016-08-10 | $17.77 | $19.28 | 502,537 | — | — |
| 2016-08-09 | $17.99 | $19.51 | 599,602 | — | — |
| 2016-08-08 | $18.44 | $20.00 | 403,548 | — | — |
| 2016-08-05 | $18.32 | $19.86 | 469,184 | — | — |
| 2016-08-04 | $17.82 | $19.33 | 512,372 | — | — |
| 2016-08-03 | $18.04 | $19.57 | 1,111,226 | — | — |
| 2016-08-02 | $17.65 | $19.14 | 959,321 | — | — |
| 2016-08-01 | $20.10 | $21.80 | 660,428 | — | — |
| 2016-07-29 | $20.11 | $21.81 | 344,753 | — | — |
| 2016-07-28 | $20.14 | $21.84 | 184,830 | — | — |
| 2016-07-27 | $20.35 | $22.07 | 237,211 | — | — |
| 2016-07-26 | $20.52 | $22.26 | 170,612 | — | — |
| 2016-07-25 | $20.42 | $22.15 | 183,761 | — | — |
| 2016-07-22 | $20.56 | $22.30 | 159,922 | — | — |
| 2016-07-21 | $20.37 | $22.10 | 251,215 | — | — |
| 2016-07-20 | $20.31 | $22.03 | 226,628 | — | — |
| 2016-07-19 | $20.22 | $21.93 | 252,605 | — | — |
| 2016-07-18 | $20.22 | $21.93 | 270,671 | — | — |
| 2016-07-15 | $20.27 | $21.98 | 227,376 | — | — |
| 2016-07-14 | $20.37 | $22.10 | 189,320 | — | — |
| 2016-07-13 | $20.35 | $22.07 | 227,590 | — | — |
| 2016-07-12 | $20.32 | $22.04 | 289,699 | — | — |
| 2016-07-11 | $20.21 | $21.91 | 271,312 | — | — |
| 2016-07-08 | $19.99 | $21.68 | 242,342 | — | — |
| 2016-07-07 | $19.62 | $21.27 | 262,653 | — | — |
| 2016-07-06 | $19.54 | $21.19 | 136,725 | — | — |
| 2016-07-05 | $19.29 | $20.92 | 208,241 | — | — |
| 2016-07-01 | $19.66 | $21.33 | 213,907 | — | — |
| 2016-06-30 | $19.65 | $21.32 | 549,787 | — | — |
| 2016-06-29 | $19.15 | $20.77 | 202,362 | — | — |
| 2016-06-28 | $18.60 | $20.17 | 250,574 | — | — |
| 2016-06-27 | $18.25 | $19.75 | 459,242 | — | — |
| 2016-06-24 | $18.79 | $20.34 | 675,822 | — | — |
| 2016-06-23 | $19.11 | $20.68 | 201,293 | — | — |
| 2016-06-22 | $18.62 | $20.15 | 326,366 | — | — |
| 2016-06-21 | $18.48 | $20.00 | 308,941 | — | — |
| 2016-06-20 | $18.25 | $19.75 | 517,396 | — | — |
| 2016-06-17 | $17.93 | $19.41 | 544,228 | — | — |
| 2016-06-16 | $18.63 | $20.17 | 166,230 | — | — |
| 2016-06-15 | $19.04 | $20.60 | 214,441 | — | — |
| 2016-06-14 | $18.94 | $20.50 | 191,458 | — | — |
| 2016-06-13 | $18.91 | $20.46 | 333,207 | — | — |
| 2016-06-10 | $19.42 | $21.02 | 237,746 | — | — |
| 2016-06-09 | $19.83 | $21.46 | 356,191 | — | — |
| 2016-06-08 | $20.02 | $21.67 | 329,252 | — | — |
| 2016-06-07 | $19.51 | $21.12 | 281,361 | — | — |
| 2016-06-06 | $19.21 | $20.80 | 222,031 | — | — |
| 2016-06-03 | $18.86 | $20.41 | 241,487 | — | — |
| 2016-06-02 | $18.88 | $20.43 | 285,851 | — | — |
| 2016-06-01 | $18.68 | $20.22 | 217,114 | — | — |
| 2016-05-31 | $18.57 | $20.10 | 249,291 | — | — |
| 2016-05-27 | $18.42 | $19.94 | 171,040 | — | — |
| 2016-05-26 | $18.32 | $19.82 | 240,632 | — | — |
| 2016-05-25 | $18.64 | $20.18 | 300,496 | — | — |
| 2016-05-24 | $18.68 | $20.22 | 336,094 | — | — |
| 2016-05-23 | $18.50 | $20.03 | 185,685 | — | — |
| 2016-05-20 | $18.71 | $20.25 | 248,649 | — | — |
| 2016-05-19 | $18.76 | $20.30 | 176,492 | — | — |
| 2016-05-18 | $18.96 | $20.52 | 283,285 | — | — |
| 2016-05-17 | $18.99 | $20.55 | 375,754 | — | — |
| 2016-05-16 | $19.18 | $20.76 | 386,230 | — | — |
| 2016-05-13 | $19.18 | $20.76 | 335,880 | — | — |
| 2016-05-12 | $19.47 | $21.07 | 645,676 | — | — |
| 2016-05-11 | $20.94 | $22.66 | 755,997 | — | — |
| 2016-05-10 | $20.15 | $21.81 | 391,254 | — | — |
| 2016-05-09 | $20.71 | $22.42 | 174,675 | — | — |
| 2016-05-06 | $20.51 | $22.19 | 283,926 | — | — |
| 2016-05-05 | $20.70 | $22.41 | 194,451 | — | — |
| 2016-05-04 | $20.91 | $22.63 | 178,523 | — | — |
| 2016-05-03 | $21.14 | $22.88 | 484,792 | — | — |
| 2016-05-02 | $21.05 | $22.78 | 598,961 | — | — |
| 2016-04-29 | $21.10 | $22.84 | 301,565 | — | — |
| 2016-04-28 | $21.67 | $23.46 | 184,616 | — | — |
| 2016-04-27 | $21.96 | $23.76 | 160,671 | — | — |
| 2016-04-26 | $21.89 | $23.69 | 205,034 | — | — |
| 2016-04-25 | $21.67 | $23.45 | 200,438 | — | — |
| 2016-04-22 | $21.69 | $23.48 | 279,330 | — | — |
| 2016-04-21 | $21.43 | $23.20 | 372,440 | — | — |
| 2016-04-20 | $21.61 | $23.39 | 197,444 | — | — |
| 2016-04-19 | $21.31 | $23.06 | 294,082 | — | — |
| 2016-04-18 | $21.33 | $23.08 | 419,796 | — | — |
| 2016-04-15 | $21.73 | $23.52 | 204,286 | — | — |
| 2016-04-14 | $21.73 | $23.52 | 250,039 | — | — |
| 2016-04-13 | $21.65 | $23.43 | 479,981 | — | — |
| 2016-04-12 | $21.07 | $22.80 | 258,270 | — | — |
| 2016-04-11 | $20.82 | $22.54 | 226,307 | — | — |
| 2016-04-08 | $21.44 | $23.21 | 178,202 | — | — |
| 2016-04-07 | $21.58 | $23.36 | 421,079 | — | — |
| 2016-04-06 | $21.40 | $23.16 | 250,146 | — | — |
| 2016-04-05 | $21.00 | $22.73 | 207,065 | — | — |
| 2016-04-04 | $21.24 | $22.99 | 217,862 | — | — |
| 2016-04-01 | $21.52 | $23.30 | 230,797 | — | — |
| 2016-03-31 | $21.18 | $22.92 | 407,289 | — | — |
| 2016-03-30 | $21.33 | $23.08 | 191,351 | — | — |
| 2016-03-29 | $21.43 | $23.20 | 295,044 | — | — |
| 2016-03-28 | $20.86 | $22.54 | 270,457 | — | — |
| 2016-03-24 | $20.19 | $21.81 | 151,798 | — | — |
| 2016-03-23 | $20.24 | $21.87 | 195,948 | — | — |
| 2016-03-22 | $20.23 | $21.86 | 131,166 | — | — |
| 2016-03-21 | $20.14 | $21.76 | 105,724 | — | — |
| 2016-03-18 | $20.47 | $22.11 | 371,905 | — | — |
| 2016-03-17 | $19.83 | $21.43 | 207,172 | — | — |
| 2016-03-16 | $19.96 | $21.57 | 125,180 | — | — |
| 2016-03-15 | $19.86 | $21.46 | 170,399 | — | — |
| 2016-03-14 | $20.43 | $22.07 | 159,174 | — | — |
| 2016-03-11 | $20.65 | $22.30 | 173,926 | — | — |
| 2016-03-10 | $20.16 | $21.78 | 215,938 | — | — |
| 2016-03-09 | $20.28 | $21.91 | 270,564 | — | — |
| 2016-03-08 | $19.85 | $21.45 | 208,669 | — | — |
| 2016-03-07 | $20.35 | $21.98 | 247,046 | — | — |
| 2016-03-04 | $20.53 | $22.18 | 355,443 | — | — |
| 2016-03-03 | $20.14 | $21.76 | 312,576 | — | — |
| 2016-03-02 | $19.48 | $21.04 | 184,830 | — | — |
| 2016-03-01 | $19.41 | $20.97 | 256,988 | — | — |
| 2016-02-29 | $19.19 | $20.73 | 271,633 | — | — |
| 2016-02-26 | $19.58 | $21.15 | 352,556 | — | — |
| 2016-02-25 | $18.97 | $20.50 | 356,618 | — | — |
| 2016-02-24 | $18.44 | $19.92 | 262,974 | — | — |
| 2016-02-23 | $18.03 | $19.47 | 240,311 | — | — |
| 2016-02-22 | $18.08 | $19.54 | 335,132 | — | — |
| 2016-02-19 | $17.61 | $19.03 | 379,495 | — | — |
| 2016-02-18 | $17.53 | $18.94 | 273,664 | — | — |
| 2016-02-17 | $17.65 | $19.07 | 417,551 | — | — |
| 2016-02-16 | $17.45 | $18.85 | 307,658 | — | — |
| 2016-02-12 | $17.50 | $18.91 | 420,758 | — | — |
| 2016-02-11 | $17.35 | $18.75 | 583,781 | — | — |
| 2016-02-10 | $18.81 | $20.32 | 306,162 | — | — |
| 2016-02-09 | $18.38 | $19.86 | 336,949 | — | — |
| 2016-02-08 | $18.61 | $20.10 | 307,872 | — | — |
| 2016-02-05 | $19.03 | $20.56 | 206,958 | — | — |
| 2016-02-04 | $19.99 | $21.60 | 166,764 | — | — |
| 2016-02-03 | $20.16 | $21.78 | 209,203 | — | — |
| 2016-02-02 | $20.98 | $22.67 | 253,032 | — | — |
| 2016-02-01 | $21.14 | $22.84 | 325,190 | — | — |
| 2016-01-29 | $21.00 | $22.69 | 468,436 | — | — |
| 2016-01-28 | $20.04 | $21.65 | 384,733 | — | — |
| 2016-01-27 | $19.74 | $21.32 | 323,479 | — | — |
| 2016-01-26 | $20.06 | $21.67 | 409,855 | — | — |
| 2016-01-25 | $19.64 | $21.21 | 379,281 | — | — |
| 2016-01-22 | $19.77 | $21.35 | 325,083 | — | — |
| 2016-01-21 | $19.52 | $21.09 | 535,569 | — | — |
| 2016-01-20 | $20.43 | $22.07 | 339,194 | — | — |
| 2016-01-19 | $20.07 | $21.68 | 414,131 | — | — |
| 2016-01-15 | $19.89 | $21.49 | 440,642 | — | — |
| 2016-01-14 | $19.88 | $21.48 | 442,673 | — | — |
| 2016-01-13 | $19.13 | $20.67 | 336,628 | — | — |
| 2016-01-12 | $19.79 | $21.39 | 254,957 | — | — |
| 2016-01-11 | $19.71 | $21.29 | 182,799 | — | — |
| 2016-01-08 | $19.59 | $21.16 | 331,390 | — | — |
| 2016-01-07 | $19.76 | $21.34 | 271,098 | — | — |
| 2016-01-06 | $20.36 | $21.99 | 286,813 | — | — |
| 2016-01-05 | $20.34 | $21.97 | 133,732 | — | — |
| 2016-01-04 | $20.30 | $21.93 | 287,133 | — | — |