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
- 2013-03-26 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 | $19.61 | $23.39 | 28,500 | — | — |
| 2016-12-29 | $19.70 | $23.50 | 38,100 | — | — |
| 2016-12-28 | $19.20 | $22.90 | 28,100 | — | — |
| 2016-12-27 | $19.29 | $23.01 | 41,400 | — | — |
| 2016-12-23 | $19.28 | $23.00 | 22,100 | — | — |
| 2016-12-22 | $19.30 | $23.02 | 92,400 | — | — |
| 2016-12-21 | $19.34 | $23.07 | 29,400 | — | — |
| 2016-12-20 | $19.29 | $22.92 | 34,500 | — | — |
| 2016-12-19 | $19.34 | $22.98 | 70,800 | — | — |
| 2016-12-16 | $19.28 | $22.91 | 24,800 | — | — |
| 2016-12-15 | $19.32 | $22.96 | 34,100 | — | — |
| 2016-12-14 | $19.38 | $23.03 | 35,300 | — | — |
| 2016-12-13 | $19.24 | $22.86 | 26,800 | — | — |
| 2016-12-12 | $19.25 | $22.88 | 52,600 | — | — |
| 2016-12-09 | $19.36 | $23.01 | 35,000 | — | — |
| 2016-12-08 | $19.32 | $22.96 | 26,900 | — | — |
| 2016-12-07 | $19.31 | $22.95 | 80,300 | — | — |
| 2016-12-06 | $19.25 | $22.88 | 47,500 | — | — |
| 2016-12-05 | $19.28 | $22.91 | 40,100 | — | — |
| 2016-12-02 | $19.06 | $22.65 | 34,500 | — | — |
| 2016-12-01 | $18.93 | $22.50 | 54,600 | — | — |
| 2016-11-30 | $19.31 | $22.95 | 32,100 | — | — |
| 2016-11-29 | $19.24 | $22.86 | 26,300 | — | — |
| 2016-11-28 | $19.28 | $22.91 | 26,300 | — | — |
| 2016-11-25 | $19.19 | $22.80 | 4,600 | — | — |
| 2016-11-23 | $19.08 | $22.67 | 41,800 | — | — |
| 2016-11-22 | $19.16 | $22.77 | 41,600 | — | — |
| 2016-11-21 | $19.21 | $22.83 | 47,100 | — | — |
| 2016-11-18 | $19.27 | $22.82 | 44,000 | — | — |
| 2016-11-17 | $19.06 | $22.57 | 73,800 | — | — |
| 2016-11-16 | $19.14 | $22.66 | 46,900 | — | — |
| 2016-11-15 | $19.00 | $22.50 | 102,700 | — | — |
| 2016-11-14 | $18.90 | $22.38 | 92,100 | — | — |
| 2016-11-11 | $19.10 | $22.61 | 34,400 | — | — |
| 2016-11-10 | $19.15 | $22.67 | 46,900 | — | — |
| 2016-11-09 | $19.60 | $23.21 | 53,500 | — | — |
| 2016-11-08 | $19.77 | $23.41 | 21,400 | — | — |
| 2016-11-07 | $19.70 | $23.32 | 19,400 | — | — |
| 2016-11-04 | $19.66 | $23.28 | 23,600 | — | — |
| 2016-11-03 | $19.54 | $23.13 | 36,800 | — | — |
| 2016-11-02 | $19.50 | $23.09 | 48,300 | — | — |
| 2016-11-01 | $19.40 | $22.97 | 49,700 | — | — |
| 2016-10-31 | $19.45 | $23.03 | 55,500 | — | — |
| 2016-10-28 | $19.34 | $22.90 | 56,500 | — | — |
| 2016-10-27 | $19.33 | $22.89 | 27,700 | — | — |
| 2016-10-26 | $19.52 | $23.11 | 58,700 | — | — |
| 2016-10-25 | $19.61 | $23.22 | 70,100 | — | — |
| 2016-10-24 | $19.61 | $23.22 | 43,500 | — | — |
| 2016-10-21 | $19.69 | $23.31 | 55,300 | — | — |
| 2016-10-20 | $19.53 | $23.12 | 53,100 | — | — |
| 2016-10-19 | $19.58 | $23.10 | 133,500 | — | — |
| 2016-10-18 | $19.52 | $23.03 | 95,100 | — | — |
| 2016-10-17 | $19.56 | $23.07 | 44,700 | — | — |
| 2016-10-14 | $19.88 | $23.45 | 29,800 | — | — |
| 2016-10-13 | $20.21 | $23.84 | 17,900 | — | — |
| 2016-10-12 | $20.52 | $24.21 | 15,800 | — | — |
| 2016-10-11 | $20.63 | $24.34 | 31,100 | — | — |
| 2016-10-10 | $20.68 | $24.40 | 23,600 | — | — |
| 2016-10-07 | $20.73 | $24.45 | 27,600 | — | — |
| 2016-10-06 | $20.62 | $24.32 | 25,300 | — | — |
| 2016-10-05 | $20.57 | $24.27 | 20,400 | — | — |
| 2016-10-04 | $20.60 | $24.30 | 34,200 | — | — |
| 2016-10-03 | $21.03 | $24.81 | 28,000 | — | — |
| 2016-09-30 | $21.18 | $24.99 | 24,200 | — | — |
| 2016-09-29 | $21.29 | $25.12 | 15,100 | — | — |
| 2016-09-28 | $21.39 | $25.23 | 35,400 | — | — |
| 2016-09-27 | $21.17 | $24.97 | 23,800 | — | — |
| 2016-09-26 | $21.21 | $25.02 | 13,700 | — | — |
| 2016-09-23 | $21.19 | $25.00 | 15,600 | — | — |
| 2016-09-22 | $21.20 | $25.01 | 26,400 | — | — |
| 2016-09-21 | $20.99 | $24.76 | 23,000 | — | — |
| 2016-09-20 | $20.95 | $24.63 | 22,500 | — | — |
| 2016-09-19 | $20.98 | $24.67 | 18,700 | — | — |
| 2016-09-16 | $21.03 | $24.72 | 30,700 | — | — |
| 2016-09-15 | $20.96 | $24.64 | 18,200 | — | — |
| 2016-09-14 | $21.01 | $24.70 | 15,600 | — | — |
| 2016-09-13 | $20.93 | $24.61 | 42,900 | — | — |
| 2016-09-12 | $21.14 | $24.85 | 22,900 | — | — |
| 2016-09-09 | $21.12 | $24.83 | 80,500 | — | — |
| 2016-09-08 | $21.30 | $25.04 | 30,600 | — | — |
| 2016-09-07 | $21.29 | $25.03 | 36,500 | — | — |
| 2016-09-06 | $21.24 | $24.97 | 82,000 | — | — |
| 2016-09-02 | $20.85 | $24.51 | 31,900 | — | — |
| 2016-09-01 | $20.90 | $24.57 | 47,200 | — | — |
| 2016-08-31 | $20.91 | $24.58 | 42,700 | — | — |
| 2016-08-30 | $21.02 | $24.71 | 35,600 | — | — |
| 2016-08-29 | $21.15 | $24.87 | 35,400 | — | — |
| 2016-08-26 | $21.09 | $24.80 | 47,600 | — | — |
| 2016-08-25 | $21.29 | $25.03 | 51,100 | — | — |
| 2016-08-24 | $21.39 | $25.15 | 59,000 | — | — |
| 2016-08-23 | $21.53 | $25.31 | 23,800 | — | — |
| 2016-08-22 | $21.59 | $25.38 | 45,000 | — | — |
| 2016-08-19 | $21.51 | $25.21 | 25,000 | — | — |
| 2016-08-18 | $21.60 | $25.31 | 71,000 | — | — |
| 2016-08-17 | $21.61 | $25.32 | 46,800 | — | — |
| 2016-08-16 | $21.42 | $25.10 | 32,400 | — | — |
| 2016-08-15 | $21.52 | $25.22 | 60,600 | — | — |
| 2016-08-12 | $21.51 | $25.21 | 25,500 | — | — |
| 2016-08-11 | $21.46 | $25.15 | 65,500 | — | — |
| 2016-08-10 | $21.38 | $25.05 | 25,000 | — | — |
| 2016-08-09 | $21.37 | $25.04 | 38,000 | — | — |
| 2016-08-08 | $21.44 | $25.12 | 21,600 | — | — |
| 2016-08-05 | $21.21 | $24.85 | 39,000 | — | — |
| 2016-08-04 | $21.11 | $24.74 | 35,200 | — | — |
| 2016-08-03 | $21.03 | $24.64 | 40,600 | — | — |
| 2016-08-02 | $21.00 | $24.61 | 33,000 | — | — |
| 2016-08-01 | $21.00 | $24.61 | 20,000 | — | — |
| 2016-07-29 | $21.10 | $24.72 | 21,000 | — | — |
| 2016-07-28 | $21.03 | $24.64 | 32,900 | — | — |
| 2016-07-27 | $21.05 | $24.67 | 37,800 | — | — |
| 2016-07-26 | $21.09 | $24.71 | 28,200 | — | — |
| 2016-07-25 | $21.00 | $24.61 | 19,200 | — | — |
| 2016-07-22 | $21.00 | $24.61 | 20,600 | — | — |
| 2016-07-21 | $21.03 | $24.64 | 29,100 | — | — |
| 2016-07-20 | $21.06 | $24.68 | 27,000 | — | — |
| 2016-07-19 | $21.07 | $24.61 | 43,100 | — | — |
| 2016-07-18 | $20.89 | $24.40 | 32,000 | — | — |
| 2016-07-15 | $20.64 | $24.10 | 87,100 | — | — |
| 2016-07-14 | $20.71 | $24.19 | 143,700 | — | — |
| 2016-07-13 | $20.60 | $24.06 | 83,700 | — | — |
| 2016-07-12 | $20.94 | $24.45 | 79,500 | — | — |
| 2016-07-11 | $21.32 | $24.90 | 36,500 | — | — |
| 2016-07-08 | $21.48 | $25.09 | 54,500 | — | — |
| 2016-07-07 | $21.49 | $25.10 | 69,900 | — | — |
| 2016-07-06 | $21.36 | $24.95 | 71,400 | — | — |
| 2016-07-05 | $21.21 | $24.77 | 86,400 | — | — |
| 2016-07-01 | $21.15 | $24.70 | 69,000 | — | — |
| 2016-06-30 | $21.24 | $24.81 | 34,100 | — | — |
| 2016-06-29 | $21.34 | $24.92 | 53,900 | — | — |
| 2016-06-28 | $21.24 | $24.81 | 71,300 | — | — |
| 2016-06-27 | $21.15 | $24.70 | 98,700 | — | — |
| 2016-06-24 | $21.03 | $24.56 | 61,800 | — | — |
| 2016-06-23 | $20.75 | $24.23 | 38,900 | — | — |
| 2016-06-22 | $20.81 | $24.30 | 50,400 | — | — |
| 2016-06-21 | $20.83 | $24.33 | 40,900 | — | — |
| 2016-06-20 | $20.80 | $24.21 | 44,400 | — | — |
| 2016-06-17 | $20.89 | $24.31 | 32,600 | — | — |
| 2016-06-16 | $20.95 | $24.38 | 66,300 | — | — |
| 2016-06-15 | $20.74 | $24.14 | 22,600 | — | — |
| 2016-06-14 | $20.72 | $24.12 | 28,000 | — | — |
| 2016-06-13 | $20.67 | $24.06 | 44,800 | — | — |
| 2016-06-10 | $20.66 | $24.05 | 49,500 | — | — |
| 2016-06-09 | $20.60 | $23.98 | 63,000 | — | — |
| 2016-06-08 | $20.54 | $23.91 | 52,000 | — | — |
| 2016-06-07 | $20.56 | $23.93 | 11,600 | — | — |
| 2016-06-06 | $20.51 | $23.87 | 18,500 | — | — |
| 2016-06-03 | $20.47 | $23.82 | 59,800 | — | — |
| 2016-06-02 | $20.26 | $23.58 | 117,300 | — | — |
| 2016-06-01 | $20.01 | $23.29 | 29,900 | — | — |
| 2016-05-31 | $19.88 | $23.14 | 65,100 | — | — |
| 2016-05-27 | $19.78 | $23.02 | 124,600 | — | — |
| 2016-05-26 | $20.00 | $23.28 | 109,100 | — | — |
| 2016-05-25 | $20.13 | $23.43 | 42,300 | — | — |
| 2016-05-24 | $20.00 | $23.28 | 23,300 | — | — |
| 2016-05-23 | $19.96 | $23.23 | 25,500 | — | — |
| 2016-05-20 | $19.77 | $23.01 | 108,800 | — | — |
| 2016-05-19 | $19.91 | $23.09 | 81,600 | — | — |
| 2016-05-18 | $20.34 | $23.59 | 60,100 | — | — |
| 2016-05-17 | $20.50 | $23.77 | 48,300 | — | — |
| 2016-05-16 | $20.54 | $23.82 | 39,200 | — | — |
| 2016-05-13 | $20.46 | $23.73 | 41,700 | — | — |
| 2016-05-12 | $20.38 | $23.63 | 79,100 | — | — |
| 2016-05-11 | $20.29 | $23.53 | 19,800 | — | — |
| 2016-05-10 | $20.21 | $23.44 | 22,800 | — | — |
| 2016-05-09 | $20.11 | $23.32 | 39,500 | — | — |
| 2016-05-06 | $20.05 | $23.25 | 38,400 | — | — |
| 2016-05-05 | $20.03 | $23.23 | 47,900 | — | — |
| 2016-05-04 | $19.97 | $23.16 | 37,700 | — | — |
| 2016-05-03 | $19.98 | $23.17 | 39,900 | — | — |
| 2016-05-02 | $19.79 | $22.95 | 42,300 | — | — |
| 2016-04-29 | $19.83 | $23.00 | 44,300 | — | — |
| 2016-04-28 | $19.84 | $23.01 | 39,800 | — | — |
| 2016-04-27 | $19.87 | $23.04 | 44,900 | — | — |
| 2016-04-26 | $19.79 | $22.95 | 32,100 | — | — |
| 2016-04-25 | $19.87 | $23.04 | 39,800 | — | — |
| 2016-04-22 | $19.93 | $23.11 | 42,100 | — | — |
| 2016-04-21 | $19.91 | $23.09 | 67,100 | — | — |
| 2016-04-20 | $19.96 | $23.15 | 47,800 | — | — |
| 2016-04-19 | $20.18 | $23.32 | 17,500 | — | — |
| 2016-04-18 | $20.23 | $23.38 | 27,400 | — | — |
| 2016-04-15 | $20.07 | $23.19 | 34,800 | — | — |
| 2016-04-14 | $20.09 | $23.22 | 23,900 | — | — |
| 2016-04-13 | $20.09 | $23.22 | 51,300 | — | — |
| 2016-04-12 | $20.03 | $23.15 | 40,200 | — | — |
| 2016-04-11 | $20.00 | $23.11 | 34,100 | — | — |
| 2016-04-08 | $19.84 | $22.93 | 36,800 | — | — |
| 2016-04-07 | $19.99 | $23.10 | 40,400 | — | — |
| 2016-04-06 | $19.98 | $23.09 | 71,700 | — | — |
| 2016-04-05 | $19.99 | $23.10 | 41,200 | — | — |
| 2016-04-04 | $19.83 | $22.92 | 34,300 | — | — |
| 2016-04-01 | $20.04 | $23.16 | 23,200 | — | — |
| 2016-03-31 | $19.75 | $22.82 | 42,600 | — | — |
| 2016-03-30 | $19.48 | $22.51 | 38,700 | — | — |
| 2016-03-29 | $19.40 | $22.42 | 35,800 | — | — |
| 2016-03-28 | $19.34 | $22.35 | 24,000 | — | — |
| 2016-03-24 | $19.35 | $22.36 | 46,700 | — | — |
| 2016-03-23 | $19.34 | $22.35 | 70,000 | — | — |
| 2016-03-22 | $19.41 | $22.43 | 29,700 | — | — |
| 2016-03-21 | $19.36 | $22.29 | 51,600 | — | — |
| 2016-03-18 | $19.43 | $22.37 | 42,500 | — | — |
| 2016-03-17 | $19.46 | $22.41 | 55,800 | — | — |
| 2016-03-16 | $19.57 | $22.53 | 24,000 | — | — |
| 2016-03-15 | $19.42 | $22.36 | 28,500 | — | — |
| 2016-03-14 | $19.47 | $22.42 | 19,800 | — | — |
| 2016-03-11 | $19.41 | $22.35 | 42,700 | — | — |
| 2016-03-10 | $19.38 | $22.31 | 76,800 | — | — |
| 2016-03-09 | $19.50 | $22.45 | 61,700 | — | — |
| 2016-03-08 | $19.37 | $22.30 | 38,200 | — | — |
| 2016-03-07 | $19.41 | $22.35 | 22,800 | — | — |
| 2016-03-04 | $19.39 | $22.33 | 43,400 | — | — |
| 2016-03-03 | $19.25 | $22.16 | 29,400 | — | — |
| 2016-03-02 | $19.27 | $22.19 | 36,000 | — | — |
| 2016-03-01 | $19.45 | $22.39 | 75,800 | — | — |
| 2016-02-29 | $19.47 | $22.42 | 29,800 | — | — |
| 2016-02-26 | $19.42 | $22.36 | 50,900 | — | — |
| 2016-02-25 | $19.58 | $22.54 | 47,700 | — | — |
| 2016-02-24 | $19.66 | $22.64 | 65,100 | — | — |
| 2016-02-23 | $19.61 | $22.58 | 45,500 | — | — |
| 2016-02-22 | $19.47 | $22.42 | 91,700 | — | — |
| 2016-02-19 | $19.32 | $22.24 | 30,600 | — | — |
| 2016-02-18 | $19.26 | $22.18 | 24,000 | — | — |
| 2016-02-17 | $19.25 | $22.08 | 52,600 | — | — |
| 2016-02-16 | $19.26 | $22.09 | 35,200 | — | — |
| 2016-02-12 | $19.33 | $22.17 | 18,600 | — | — |
| 2016-02-11 | $19.37 | $22.22 | 49,200 | — | — |
| 2016-02-10 | $19.38 | $22.23 | 34,700 | — | — |
| 2016-02-09 | $19.53 | $22.40 | 57,900 | — | — |
| 2016-02-08 | $19.33 | $22.17 | 17,600 | — | — |
| 2016-02-05 | $19.27 | $22.11 | 50,700 | — | — |
| 2016-02-04 | $19.27 | $22.11 | 77,800 | — | — |
| 2016-02-03 | $19.30 | $22.14 | 100,100 | — | — |
| 2016-02-02 | $19.04 | $21.84 | 27,700 | — | — |
| 2016-02-01 | $18.98 | $21.77 | 27,200 | — | — |
| 2016-01-29 | $18.97 | $21.76 | 28,400 | — | — |
| 2016-01-28 | $18.84 | $21.61 | 25,000 | — | — |
| 2016-01-27 | $18.63 | $21.37 | 51,800 | — | — |
| 2016-01-26 | $18.78 | $21.54 | 35,200 | — | — |
| 2016-01-25 | $18.78 | $21.54 | 45,400 | — | — |
| 2016-01-22 | $18.86 | $21.64 | 23,700 | — | — |
| 2016-01-21 | $18.83 | $21.60 | 36,700 | — | — |
| 2016-01-20 | $18.67 | $21.42 | 60,600 | — | — |
| 2016-01-19 | $18.74 | $21.42 | 21,900 | — | — |
| 2016-01-15 | $18.79 | $21.47 | 62,900 | — | — |
| 2016-01-14 | $18.71 | $21.38 | 34,300 | — | — |
| 2016-01-13 | $18.68 | $21.35 | 27,000 | — | — |
| 2016-01-12 | $18.78 | $21.46 | 52,300 | — | — |
| 2016-01-11 | $18.78 | $21.46 | 26,600 | — | — |
| 2016-01-08 | $18.85 | $21.54 | 69,200 | — | — |
| 2016-01-07 | $18.82 | $21.51 | 49,600 | — | — |
| 2016-01-06 | $18.93 | $21.63 | 74,400 | — | — |
| 2016-01-05 | $18.95 | $21.66 | 51,400 | — | — |
| 2016-01-04 | $18.78 | $21.46 | 49,600 | — | — |