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
- 2013-10-02 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 | $20.19 | $21.59 | 879,700 | — | — |
| 2016-12-29 | $19.84 | $21.21 | 363,500 | — | — |
| 2016-12-28 | $19.60 | $20.96 | 401,900 | — | — |
| 2016-12-27 | $19.75 | $21.12 | 257,700 | — | — |
| 2016-12-23 | $19.76 | $21.13 | 334,700 | — | — |
| 2016-12-22 | $20.05 | $21.44 | 506,800 | — | — |
| 2016-12-21 | $20.02 | $21.41 | 760,000 | — | — |
| 2016-12-20 | $20.09 | $21.48 | 319,900 | — | — |
| 2016-12-19 | $19.98 | $21.36 | 352,800 | — | — |
| 2016-12-16 | $19.93 | $21.31 | 795,600 | — | — |
| 2016-12-15 | $19.67 | $21.03 | 844,000 | — | — |
| 2016-12-14 | $20.01 | $21.40 | 919,200 | — | — |
| 2016-12-13 | $20.31 | $21.72 | 612,300 | — | — |
| 2016-12-12 | $20.49 | $21.80 | 729,200 | — | — |
| 2016-12-09 | $20.47 | $21.78 | 805,500 | — | — |
| 2016-12-08 | $20.51 | $21.82 | 978,100 | — | — |
| 2016-12-07 | $20.36 | $21.66 | 830,200 | — | — |
| 2016-12-06 | $19.91 | $21.18 | 797,300 | — | — |
| 2016-12-05 | $19.75 | $21.01 | 395,300 | — | — |
| 2016-12-02 | $19.78 | $21.04 | 1,781,500 | — | — |
| 2016-12-01 | $19.51 | $20.75 | 777,900 | — | — |
| 2016-11-30 | $20.17 | $21.46 | 641,100 | — | — |
| 2016-11-29 | $20.24 | $21.53 | 793,000 | — | — |
| 2016-11-28 | $20.08 | $21.36 | 1,145,500 | — | — |
| 2016-11-25 | $19.92 | $21.19 | 182,300 | — | — |
| 2016-11-23 | $19.80 | $21.06 | 263,700 | — | — |
| 2016-11-22 | $19.82 | $21.08 | 507,000 | — | — |
| 2016-11-21 | $19.57 | $20.82 | 663,400 | — | — |
| 2016-11-18 | $19.69 | $20.95 | 694,800 | — | — |
| 2016-11-17 | $19.57 | $20.82 | 546,900 | — | — |
| 2016-11-16 | $19.27 | $20.50 | 760,600 | — | — |
| 2016-11-15 | $19.46 | $20.70 | 1,296,200 | — | — |
| 2016-11-14 | $20.00 | $21.28 | 887,800 | — | — |
| 2016-11-11 | $19.35 | $20.58 | 648,600 | — | — |
| 2016-11-10 | $19.24 | $20.47 | 983,800 | — | — |
| 2016-11-09 | $19.11 | $20.33 | 698,800 | — | — |
| 2016-11-08 | $19.34 | $20.57 | 656,900 | — | — |
| 2016-11-07 | $19.25 | $20.48 | 463,100 | — | — |
| 2016-11-04 | $18.94 | $20.15 | 675,800 | — | — |
| 2016-11-03 | $18.81 | $20.01 | 789,400 | — | — |
| 2016-11-02 | $19.02 | $20.23 | 718,900 | — | — |
| 2016-11-01 | $19.28 | $20.51 | 671,600 | — | — |
| 2016-10-31 | $19.57 | $20.82 | 719,300 | — | — |
| 2016-10-28 | $19.18 | $20.40 | 626,000 | — | — |
| 2016-10-27 | $19.34 | $20.57 | 640,000 | — | — |
| 2016-10-26 | $19.74 | $21.00 | 1,511,900 | — | — |
| 2016-10-25 | $20.00 | $21.28 | 1,533,100 | — | — |
| 2016-10-24 | $20.00 | $21.28 | 474,000 | — | — |
| 2016-10-21 | $20.04 | $21.32 | 462,300 | — | — |
| 2016-10-20 | $20.20 | $21.49 | 306,800 | — | — |
| 2016-10-19 | $20.27 | $21.56 | 439,500 | — | — |
| 2016-10-18 | $20.25 | $21.54 | 675,000 | — | — |
| 2016-10-17 | $20.22 | $21.51 | 632,300 | — | — |
| 2016-10-14 | $20.26 | $21.55 | 1,203,200 | — | — |
| 2016-10-13 | $20.23 | $21.52 | 872,300 | — | — |
| 2016-10-12 | $19.89 | $21.16 | 998,400 | — | — |
| 2016-10-11 | $19.59 | $20.84 | 540,900 | — | — |
| 2016-10-10 | $19.99 | $21.26 | 730,400 | — | — |
| 2016-10-07 | $19.80 | $21.06 | 1,561,600 | — | — |
| 2016-10-06 | $19.73 | $20.99 | 1,446,900 | — | — |
| 2016-10-05 | $19.83 | $21.09 | 2,034,600 | — | — |
| 2016-10-04 | $20.27 | $21.56 | 717,600 | — | — |
| 2016-10-03 | $20.60 | $21.91 | 709,300 | — | — |
| 2016-09-30 | $20.95 | $22.29 | 1,123,800 | — | — |
| 2016-09-29 | $21.30 | $22.66 | 1,666,600 | — | — |
| 2016-09-28 | $21.66 | $23.04 | 1,381,500 | — | — |
| 2016-09-27 | $21.34 | $22.70 | 638,900 | — | — |
| 2016-09-26 | $21.53 | $22.90 | 823,600 | — | — |
| 2016-09-23 | $21.59 | $22.97 | 1,071,900 | — | — |
| 2016-09-22 | $21.32 | $22.68 | 697,100 | — | — |
| 2016-09-21 | $21.06 | $22.40 | 1,578,300 | — | — |
| 2016-09-20 | $20.69 | $22.01 | 1,134,600 | — | — |
| 2016-09-19 | $20.79 | $22.12 | 857,300 | — | — |
| 2016-09-16 | $20.77 | $22.09 | 4,259,900 | — | — |
| 2016-09-15 | $20.65 | $21.97 | 1,118,100 | — | — |
| 2016-09-14 | $20.62 | $21.82 | 848,300 | — | — |
| 2016-09-13 | $20.88 | $22.10 | 1,085,600 | — | — |
| 2016-09-12 | $21.40 | $22.65 | 1,278,200 | — | — |
| 2016-09-09 | $21.28 | $22.52 | 1,295,300 | — | — |
| 2016-09-08 | $22.01 | $23.29 | 680,400 | — | — |
| 2016-09-07 | $22.17 | $23.46 | 1,048,000 | — | — |
| 2016-09-06 | $21.91 | $23.19 | 1,284,000 | — | — |
| 2016-09-02 | $21.84 | $23.11 | 1,369,200 | — | — |
| 2016-09-01 | $21.64 | $22.90 | 1,411,300 | — | — |
| 2016-08-31 | $21.47 | $22.72 | 1,275,800 | — | — |
| 2016-08-30 | $21.30 | $22.54 | 1,222,200 | — | — |
| 2016-08-29 | $21.20 | $22.44 | 2,202,900 | — | — |
| 2016-08-26 | $20.71 | $21.92 | 937,500 | — | — |
| 2016-08-25 | $20.98 | $22.20 | 615,600 | — | — |
| 2016-08-24 | $20.74 | $21.95 | 1,531,800 | — | — |
| 2016-08-23 | $20.52 | $21.72 | 682,800 | — | — |
| 2016-08-22 | $20.58 | $21.78 | 890,500 | — | — |
| 2016-08-19 | $20.66 | $21.87 | 825,000 | — | — |
| 2016-08-18 | $20.89 | $22.11 | 734,800 | — | — |
| 2016-08-17 | $20.80 | $22.01 | 824,900 | — | — |
| 2016-08-16 | $20.70 | $21.91 | 1,042,200 | — | — |
| 2016-08-15 | $20.63 | $21.83 | 690,400 | — | — |
| 2016-08-12 | $20.68 | $21.89 | 497,100 | — | — |
| 2016-08-11 | $20.62 | $21.82 | 543,500 | — | — |
| 2016-08-10 | $20.76 | $21.97 | 493,000 | — | — |
| 2016-08-09 | $20.81 | $22.02 | 668,800 | — | — |
| 2016-08-08 | $20.78 | $21.99 | 1,093,300 | — | — |
| 2016-08-05 | $21.03 | $22.26 | 692,700 | — | — |
| 2016-08-04 | $20.89 | $22.11 | 973,800 | — | — |
| 2016-08-03 | $20.73 | $21.94 | 1,215,900 | — | — |
| 2016-08-02 | $20.54 | $21.74 | 1,211,700 | — | — |
| 2016-08-01 | $21.01 | $22.24 | 1,344,700 | — | — |
| 2016-07-29 | $20.99 | $22.21 | 1,798,400 | — | — |
| 2016-07-28 | $20.79 | $22.00 | 1,709,800 | — | — |
| 2016-07-27 | $20.50 | $21.70 | 1,467,000 | — | — |
| 2016-07-26 | $20.42 | $21.61 | 819,600 | — | — |
| 2016-07-25 | $20.59 | $21.79 | 2,112,900 | — | — |
| 2016-07-22 | $20.37 | $21.56 | 1,618,700 | — | — |
| 2016-07-21 | $20.07 | $21.24 | 1,138,100 | — | — |
| 2016-07-20 | $19.73 | $20.88 | 914,100 | — | — |
| 2016-07-19 | $19.76 | $20.91 | 1,018,300 | — | — |
| 2016-07-18 | $19.66 | $20.81 | 851,800 | — | — |
| 2016-07-15 | $19.60 | $20.74 | 815,100 | — | — |
| 2016-07-14 | $19.70 | $20.85 | 1,753,400 | — | — |
| 2016-07-13 | $19.70 | $20.85 | 1,212,900 | — | — |
| 2016-07-12 | $19.45 | $20.58 | 1,365,500 | — | — |
| 2016-07-11 | $19.50 | $20.64 | 1,417,100 | — | — |
| 2016-07-08 | $19.41 | $20.54 | 1,750,200 | — | — |
| 2016-07-07 | $18.79 | $19.89 | 1,539,100 | — | — |
| 2016-07-06 | $19.05 | $20.16 | 1,062,700 | — | — |
| 2016-07-05 | $19.19 | $20.31 | 794,000 | — | — |
| 2016-07-01 | $19.11 | $20.23 | 818,800 | — | — |
| 2016-06-30 | $18.99 | $20.10 | 1,038,700 | — | — |
| 2016-06-29 | $18.84 | $19.94 | 606,200 | — | — |
| 2016-06-28 | $18.64 | $19.73 | 921,900 | — | — |
| 2016-06-27 | $18.33 | $19.40 | 738,800 | — | — |
| 2016-06-24 | $18.77 | $19.87 | 1,676,400 | — | — |
| 2016-06-23 | $19.16 | $20.28 | 652,200 | — | — |
| 2016-06-22 | $19.08 | $20.19 | 1,092,600 | — | — |
| 2016-06-21 | $19.20 | $20.32 | 615,100 | — | — |
| 2016-06-20 | $19.16 | $20.28 | 575,000 | — | — |
| 2016-06-17 | $19.14 | $20.26 | 798,900 | — | — |
| 2016-06-16 | $19.11 | $20.23 | 531,400 | — | — |
| 2016-06-15 | $19.07 | $20.18 | 550,300 | — | — |
| 2016-06-14 | $18.94 | $20.05 | 568,600 | — | — |
| 2016-06-13 | $19.16 | $20.28 | 789,100 | — | — |
| 2016-06-10 | $19.35 | $20.37 | 1,105,600 | — | — |
| 2016-06-09 | $19.55 | $20.58 | 957,500 | — | — |
| 2016-06-08 | $19.32 | $20.34 | 706,800 | — | — |
| 2016-06-07 | $18.96 | $19.96 | 746,300 | — | — |
| 2016-06-06 | $18.77 | $19.76 | 1,034,600 | — | — |
| 2016-06-03 | $19.17 | $20.18 | 670,600 | — | — |
| 2016-06-02 | $19.15 | $20.16 | 858,100 | — | — |
| 2016-06-01 | $19.14 | $20.15 | 1,049,900 | — | — |
| 2016-05-31 | $18.95 | $19.95 | 1,893,400 | — | — |
| 2016-05-27 | $19.16 | $20.17 | 1,472,400 | — | — |
| 2016-05-26 | $18.95 | $19.95 | 992,400 | — | — |
| 2016-05-25 | $18.99 | $19.99 | 781,200 | — | — |
| 2016-05-24 | $18.95 | $19.95 | 1,395,900 | — | — |
| 2016-05-23 | $18.89 | $19.88 | 738,000 | — | — |
| 2016-05-20 | $18.89 | $19.88 | 661,200 | — | — |
| 2016-05-19 | $18.79 | $19.78 | 1,049,700 | — | — |
| 2016-05-18 | $18.92 | $19.92 | 672,000 | — | — |
| 2016-05-17 | $19.28 | $20.29 | 600,100 | — | — |
| 2016-05-16 | $19.55 | $20.58 | 808,200 | — | — |
| 2016-05-13 | $19.31 | $20.33 | 820,100 | — | — |
| 2016-05-12 | $19.53 | $20.56 | 770,500 | — | — |
| 2016-05-11 | $19.25 | $20.26 | 2,952,600 | — | — |
| 2016-05-10 | $19.56 | $20.59 | 1,255,100 | — | — |
| 2016-05-09 | $19.67 | $20.70 | 1,874,000 | — | — |
| 2016-05-06 | $19.36 | $20.38 | 1,611,700 | — | — |
| 2016-05-05 | $19.08 | $20.08 | 728,400 | — | — |
| 2016-05-04 | $19.10 | $20.10 | 922,800 | — | — |
| 2016-05-03 | $18.92 | $19.92 | 1,149,000 | — | — |
| 2016-05-02 | $18.88 | $19.87 | 752,800 | — | — |
| 2016-04-29 | $18.51 | $19.48 | 1,068,000 | — | — |
| 2016-04-28 | $18.73 | $19.72 | 867,200 | — | — |
| 2016-04-27 | $18.61 | $19.59 | 991,400 | — | — |
| 2016-04-26 | $18.45 | $19.42 | 1,075,500 | — | — |
| 2016-04-25 | $18.51 | $19.48 | 596,200 | — | — |
| 2016-04-22 | $18.31 | $19.27 | 1,188,400 | — | — |
| 2016-04-21 | $17.93 | $18.87 | 1,407,000 | — | — |
| 2016-04-20 | $17.81 | $18.75 | 987,500 | — | — |
| 2016-04-19 | $18.33 | $19.29 | 1,034,500 | — | — |
| 2016-04-18 | $18.31 | $19.27 | 639,200 | — | — |
| 2016-04-15 | $18.29 | $19.25 | 892,100 | — | — |
| 2016-04-14 | $17.92 | $18.86 | 810,700 | — | — |
| 2016-04-13 | $17.90 | $18.84 | 938,100 | — | — |
| 2016-04-12 | $17.91 | $18.85 | 995,700 | — | — |
| 2016-04-11 | $17.82 | $18.76 | 1,214,600 | — | — |
| 2016-04-08 | $18.05 | $19.00 | 1,292,600 | — | — |
| 2016-04-07 | $17.72 | $18.65 | 1,076,200 | — | — |
| 2016-04-06 | $17.86 | $18.80 | 862,700 | — | — |
| 2016-04-05 | $17.65 | $18.58 | 1,046,600 | — | — |
| 2016-04-04 | $17.65 | $18.58 | 961,600 | — | — |
| 2016-04-01 | $17.59 | $18.52 | 1,017,300 | — | — |
| 2016-03-31 | $17.53 | $18.45 | 1,029,400 | — | — |
| 2016-03-30 | $17.51 | $18.43 | 888,400 | — | — |
| 2016-03-29 | $17.65 | $18.58 | 518,600 | — | — |
| 2016-03-28 | $17.28 | $18.19 | 575,500 | — | — |
| 2016-03-24 | $17.23 | $18.14 | 534,500 | — | — |
| 2016-03-23 | $17.23 | $18.14 | 485,200 | — | — |
| 2016-03-22 | $17.50 | $18.42 | 531,800 | — | — |
| 2016-03-21 | $17.44 | $18.36 | 922,900 | — | — |
| 2016-03-18 | $17.57 | $18.49 | 1,758,900 | — | — |
| 2016-03-17 | $17.14 | $18.04 | 601,900 | — | — |
| 2016-03-16 | $16.93 | $17.82 | 515,200 | — | — |
| 2016-03-15 | $16.80 | $17.68 | 635,200 | — | — |
| 2016-03-14 | $16.69 | $17.57 | 989,700 | — | — |
| 2016-03-11 | $16.74 | $17.53 | 804,000 | — | — |
| 2016-03-10 | $16.25 | $17.02 | 767,100 | — | — |
| 2016-03-09 | $16.32 | $17.09 | 1,593,100 | — | — |
| 2016-03-08 | $15.99 | $16.75 | 552,000 | — | — |
| 2016-03-07 | $16.14 | $16.90 | 700,100 | — | — |
| 2016-03-04 | $16.21 | $16.98 | 996,200 | — | — |
| 2016-03-03 | $16.28 | $17.05 | 758,700 | — | — |
| 2016-03-02 | $16.22 | $16.99 | 948,700 | — | — |
| 2016-03-01 | $16.20 | $16.97 | 533,400 | — | — |
| 2016-02-29 | $15.68 | $16.42 | 1,128,500 | — | — |
| 2016-02-26 | $15.92 | $16.67 | 935,200 | — | — |
| 2016-02-25 | $15.80 | $16.55 | 382,400 | — | — |
| 2016-02-24 | $15.66 | $16.40 | 1,182,600 | — | — |
| 2016-02-23 | $15.47 | $16.20 | 1,221,900 | — | — |
| 2016-02-22 | $15.60 | $16.34 | 845,900 | — | — |
| 2016-02-19 | $15.30 | $16.02 | 466,200 | — | — |
| 2016-02-18 | $15.30 | $16.02 | 594,200 | — | — |
| 2016-02-17 | $15.15 | $15.87 | 749,200 | — | — |
| 2016-02-16 | $15.11 | $15.82 | 752,700 | — | — |
| 2016-02-12 | $14.88 | $15.58 | 946,300 | — | — |
| 2016-02-11 | $14.67 | $15.36 | 2,285,400 | — | — |
| 2016-02-10 | $15.32 | $16.04 | 738,100 | — | — |
| 2016-02-09 | $15.07 | $15.78 | 708,300 | — | — |
| 2016-02-08 | $15.42 | $16.15 | 904,700 | — | — |
| 2016-02-05 | $16.04 | $16.80 | 1,067,900 | — | — |
| 2016-02-04 | $16.20 | $16.97 | 771,100 | — | — |
| 2016-02-03 | $16.05 | $16.81 | 1,026,300 | — | — |
| 2016-02-02 | $16.10 | $16.86 | 1,061,700 | — | — |
| 2016-02-01 | $16.55 | $17.33 | 1,006,000 | — | — |
| 2016-01-29 | $16.55 | $17.33 | 1,906,100 | — | — |
| 2016-01-28 | $16.10 | $16.86 | 1,405,800 | — | — |
| 2016-01-27 | $16.74 | $17.53 | 1,376,100 | — | — |
| 2016-01-26 | $16.90 | $17.70 | 1,059,600 | — | — |
| 2016-01-25 | $16.71 | $17.50 | 972,600 | — | — |
| 2016-01-22 | $16.72 | $17.51 | 1,301,400 | — | — |
| 2016-01-21 | $16.43 | $17.21 | 1,615,500 | — | — |
| 2016-01-20 | $16.60 | $17.38 | 1,811,200 | — | — |
| 2016-01-19 | $17.18 | $17.99 | 1,060,500 | — | — |
| 2016-01-15 | $17.20 | $18.01 | 1,188,000 | — | — |
| 2016-01-14 | $17.24 | $18.05 | 714,800 | — | — |
| 2016-01-13 | $17.27 | $18.09 | 1,013,300 | — | — |
| 2016-01-12 | $17.48 | $18.31 | 1,370,900 | — | — |
| 2016-01-11 | $17.56 | $18.39 | 911,500 | — | — |
| 2016-01-08 | $17.36 | $18.18 | 796,300 | — | — |
| 2016-01-07 | $17.50 | $18.33 | 727,500 | — | — |
| 2016-01-06 | $17.92 | $18.77 | 1,365,900 | — | — |
| 2016-01-05 | $17.81 | $18.65 | 4,228,300 | — | — |
| 2016-01-04 | $17.70 | $18.54 | 961,900 | — | — |