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
- 2015-11-10 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 | $20.52 | $33.85 | 329,900 | — | — |
| 2016-12-29 | $20.11 | $33.17 | 384,500 | — | — |
| 2016-12-28 | $19.63 | $32.38 | 227,200 | — | — |
| 2016-12-27 | $19.87 | $32.37 | 270,200 | — | — |
| 2016-12-23 | $19.95 | $32.50 | 326,000 | — | — |
| 2016-12-22 | $19.85 | $32.34 | 312,100 | — | — |
| 2016-12-21 | $19.63 | $31.98 | 311,900 | — | — |
| 2016-12-20 | $20.02 | $32.62 | 421,300 | — | — |
| 2016-12-19 | $20.08 | $32.72 | 288,700 | — | — |
| 2016-12-16 | $19.46 | $31.71 | 923,500 | — | — |
| 2016-12-15 | $19.16 | $31.22 | 405,700 | — | — |
| 2016-12-14 | $19.18 | $31.25 | 223,700 | — | — |
| 2016-12-13 | $19.62 | $31.97 | 204,200 | — | — |
| 2016-12-12 | $19.63 | $31.98 | 223,500 | — | — |
| 2016-12-09 | $19.65 | $32.01 | 257,800 | — | — |
| 2016-12-08 | $19.74 | $32.16 | 333,000 | — | — |
| 2016-12-07 | $19.59 | $31.92 | 409,200 | — | — |
| 2016-12-06 | $19.22 | $31.31 | 478,200 | — | — |
| 2016-12-05 | $19.22 | $31.31 | 378,700 | — | — |
| 2016-12-02 | $18.96 | $30.89 | 735,200 | — | — |
| 2016-12-01 | $18.44 | $30.04 | 676,300 | — | — |
| 2016-11-30 | $19.18 | $31.25 | 571,800 | — | — |
| 2016-11-29 | $19.66 | $32.03 | 258,800 | — | — |
| 2016-11-28 | $19.48 | $31.74 | 331,700 | — | — |
| 2016-11-25 | $19.27 | $31.40 | 86,300 | — | — |
| 2016-11-23 | $19.01 | $30.97 | 192,100 | — | — |
| 2016-11-22 | $19.01 | $30.97 | 301,500 | — | — |
| 2016-11-21 | $18.60 | $30.30 | 211,100 | — | — |
| 2016-11-18 | $18.63 | $30.35 | 291,600 | — | — |
| 2016-11-17 | $18.57 | $30.25 | 287,900 | — | — |
| 2016-11-16 | $18.63 | $30.35 | 284,000 | — | — |
| 2016-11-15 | $18.64 | $30.37 | 404,300 | — | — |
| 2016-11-14 | $18.42 | $30.01 | 540,500 | — | — |
| 2016-11-11 | $18.40 | $29.98 | 645,700 | — | — |
| 2016-11-10 | $17.74 | $28.90 | 1,090,000 | — | — |
| 2016-11-09 | $18.34 | $29.88 | 556,600 | — | — |
| 2016-11-08 | $19.19 | $31.27 | 469,300 | — | — |
| 2016-11-07 | $19.07 | $31.07 | 784,100 | — | — |
| 2016-11-04 | $19.25 | $31.36 | 331,200 | — | — |
| 2016-11-03 | $19.22 | $31.31 | 369,500 | — | — |
| 2016-11-02 | $19.67 | $32.05 | 245,700 | — | — |
| 2016-11-01 | $19.95 | $32.50 | 441,100 | — | — |
| 2016-10-31 | $20.08 | $32.72 | 608,000 | — | — |
| 2016-10-28 | $19.87 | $32.37 | 211,400 | — | — |
| 2016-10-27 | $19.97 | $32.54 | 375,500 | — | — |
| 2016-10-26 | $20.53 | $33.45 | 302,700 | — | — |
| 2016-10-25 | $20.96 | $34.15 | 184,000 | — | — |
| 2016-10-24 | $21.06 | $34.31 | 223,100 | — | — |
| 2016-10-21 | $20.78 | $33.86 | 167,800 | — | — |
| 2016-10-20 | $20.87 | $34.00 | 360,500 | — | — |
| 2016-10-19 | $20.75 | $33.81 | 263,600 | — | — |
| 2016-10-18 | $20.68 | $33.69 | 227,400 | — | — |
| 2016-10-17 | $20.53 | $33.45 | 198,900 | — | — |
| 2016-10-14 | $20.46 | $33.33 | 362,400 | — | — |
| 2016-10-13 | $20.54 | $33.46 | 277,400 | — | — |
| 2016-10-12 | $20.22 | $32.94 | 160,800 | — | — |
| 2016-10-11 | $19.93 | $32.47 | 294,300 | — | — |
| 2016-10-10 | $20.33 | $33.12 | 277,200 | — | — |
| 2016-10-07 | $20.12 | $32.78 | 271,300 | — | — |
| 2016-10-06 | $19.93 | $32.47 | 760,900 | — | — |
| 2016-10-05 | $20.16 | $32.85 | 460,900 | — | — |
| 2016-10-04 | $20.73 | $33.77 | 347,100 | — | — |
| 2016-10-03 | $21.13 | $34.43 | 427,200 | — | — |
| 2016-09-30 | $21.33 | $34.75 | 336,600 | — | — |
| 2016-09-29 | $21.17 | $34.49 | 248,600 | — | — |
| 2016-09-28 | $21.46 | $34.96 | 250,500 | — | — |
| 2016-09-27 | $21.32 | $34.34 | 355,900 | — | — |
| 2016-09-26 | $21.47 | $34.58 | 597,200 | — | — |
| 2016-09-23 | $21.53 | $34.68 | 329,700 | — | — |
| 2016-09-22 | $21.44 | $34.53 | 547,500 | — | — |
| 2016-09-21 | $20.97 | $33.78 | 376,000 | — | — |
| 2016-09-20 | $20.52 | $33.05 | 409,500 | — | — |
| 2016-09-19 | $20.37 | $32.81 | 348,500 | — | — |
| 2016-09-16 | $20.01 | $32.23 | 1,178,500 | — | — |
| 2016-09-15 | $19.96 | $32.15 | 261,300 | — | — |
| 2016-09-14 | $19.95 | $32.13 | 638,500 | — | — |
| 2016-09-13 | $19.65 | $31.65 | 844,200 | — | — |
| 2016-09-12 | $20.63 | $33.23 | 525,600 | — | — |
| 2016-09-09 | $20.46 | $32.95 | 634,000 | — | — |
| 2016-09-08 | $21.29 | $34.29 | 267,600 | — | — |
| 2016-09-07 | $21.37 | $34.42 | 578,000 | — | — |
| 2016-09-06 | $21.30 | $34.31 | 431,700 | — | — |
| 2016-09-02 | $20.85 | $33.58 | 427,000 | — | — |
| 2016-09-01 | $20.59 | $33.16 | 394,600 | — | — |
| 2016-08-31 | $20.71 | $33.36 | 572,200 | — | — |
| 2016-08-30 | $20.43 | $32.91 | 668,800 | — | — |
| 2016-08-29 | $20.64 | $33.24 | 290,600 | — | — |
| 2016-08-26 | $20.46 | $32.95 | 818,100 | — | — |
| 2016-08-25 | $20.89 | $33.65 | 360,800 | — | — |
| 2016-08-24 | $20.62 | $33.21 | 475,100 | — | — |
| 2016-08-23 | $20.60 | $33.18 | 444,900 | — | — |
| 2016-08-22 | $20.60 | $33.18 | 445,000 | — | — |
| 2016-08-19 | $20.76 | $33.44 | 434,600 | — | — |
| 2016-08-18 | $21.01 | $33.84 | 375,000 | — | — |
| 2016-08-17 | $21.17 | $34.10 | 473,800 | — | — |
| 2016-08-16 | $21.27 | $34.26 | 253,000 | — | — |
| 2016-08-15 | $21.65 | $34.87 | 588,700 | — | — |
| 2016-08-12 | $21.79 | $35.10 | 259,000 | — | — |
| 2016-08-11 | $21.55 | $34.71 | 448,700 | — | — |
| 2016-08-10 | $21.64 | $34.85 | 363,700 | — | — |
| 2016-08-09 | $21.55 | $34.71 | 350,900 | — | — |
| 2016-08-08 | $21.56 | $34.73 | 545,400 | — | — |
| 2016-08-05 | $21.40 | $34.47 | 467,500 | — | — |
| 2016-08-04 | $21.06 | $33.92 | 452,900 | — | — |
| 2016-08-03 | $21.42 | $34.50 | 494,700 | — | — |
| 2016-08-02 | $21.33 | $34.36 | 432,800 | — | — |
| 2016-08-01 | $21.77 | $35.06 | 375,500 | — | — |
| 2016-07-29 | $21.71 | $34.97 | 580,200 | — | — |
| 2016-07-28 | $21.43 | $34.52 | 579,400 | — | — |
| 2016-07-27 | $21.38 | $34.44 | 283,700 | — | — |
| 2016-07-26 | $21.40 | $34.47 | 337,600 | — | — |
| 2016-07-25 | $21.53 | $34.68 | 317,300 | — | — |
| 2016-07-22 | $21.45 | $34.55 | 411,400 | — | — |
| 2016-07-21 | $21.35 | $34.39 | 234,200 | — | — |
| 2016-07-20 | $21.21 | $34.16 | 348,100 | — | — |
| 2016-07-19 | $21.17 | $34.10 | 215,600 | — | — |
| 2016-07-18 | $21.13 | $34.03 | 300,600 | — | — |
| 2016-07-15 | $20.89 | $33.65 | 436,600 | — | — |
| 2016-07-14 | $20.88 | $33.63 | 696,500 | — | — |
| 2016-07-13 | $21.32 | $34.34 | 845,400 | — | — |
| 2016-07-12 | $21.32 | $34.34 | 935,600 | — | — |
| 2016-07-11 | $21.31 | $34.32 | 585,500 | — | — |
| 2016-07-08 | $20.96 | $33.76 | 567,500 | — | — |
| 2016-07-07 | $20.75 | $33.42 | 1,062,900 | — | — |
| 2016-07-06 | $20.94 | $33.73 | 447,500 | — | — |
| 2016-07-05 | $20.93 | $33.71 | 511,400 | — | — |
| 2016-07-01 | $20.70 | $33.34 | 798,800 | — | — |
| 2016-06-30 | $20.59 | $33.16 | 790,800 | — | — |
| 2016-06-29 | $20.21 | $32.55 | 987,000 | — | — |
| 2016-06-28 | $20.00 | $32.21 | 1,515,200 | — | — |
| 2016-06-27 | $19.54 | $31.08 | 1,339,800 | — | — |
| 2016-06-24 | $19.60 | $31.18 | 7,215,700 | — | — |
| 2016-06-23 | $19.62 | $31.21 | 549,700 | — | — |
| 2016-06-22 | $19.88 | $31.62 | 567,500 | — | — |
| 2016-06-21 | $20.03 | $31.86 | 822,200 | — | — |
| 2016-06-20 | $19.98 | $31.78 | 639,100 | — | — |
| 2016-06-17 | $20.06 | $31.91 | 2,201,100 | — | — |
| 2016-06-16 | $20.08 | $31.94 | 615,100 | — | — |
| 2016-06-15 | $20.09 | $31.96 | 764,400 | — | — |
| 2016-06-14 | $19.74 | $31.40 | 1,132,100 | — | — |
| 2016-06-13 | $20.02 | $31.84 | 912,800 | — | — |
| 2016-06-10 | $20.14 | $32.04 | 809,900 | — | — |
| 2016-06-09 | $20.20 | $32.13 | 845,900 | — | — |
| 2016-06-08 | $20.05 | $31.89 | 505,600 | — | — |
| 2016-06-07 | $19.89 | $31.64 | 472,000 | — | — |
| 2016-06-06 | $19.80 | $31.49 | 599,700 | — | — |
| 2016-06-03 | $19.66 | $31.27 | 754,400 | — | — |
| 2016-06-02 | $19.29 | $30.68 | 311,300 | — | — |
| 2016-06-01 | $19.19 | $30.52 | 660,300 | — | — |
| 2016-05-31 | $19.44 | $30.92 | 558,900 | — | — |
| 2016-05-27 | $19.54 | $31.08 | 290,400 | — | — |
| 2016-05-26 | $19.31 | $30.72 | 399,900 | — | — |
| 2016-05-25 | $19.46 | $30.95 | 530,800 | — | — |
| 2016-05-24 | $19.40 | $30.86 | 546,800 | — | — |
| 2016-05-23 | $19.18 | $30.51 | 449,900 | — | — |
| 2016-05-20 | $18.96 | $30.16 | 391,800 | — | — |
| 2016-05-19 | $18.91 | $30.08 | 602,100 | — | — |
| 2016-05-18 | $18.91 | $30.08 | 658,800 | — | — |
| 2016-05-17 | $19.07 | $30.33 | 469,500 | — | — |
| 2016-05-16 | $19.24 | $30.60 | 406,700 | — | — |
| 2016-05-13 | $19.04 | $30.29 | 603,500 | — | — |
| 2016-05-12 | $18.76 | $29.84 | 210,400 | — | — |
| 2016-05-11 | $18.60 | $29.59 | 237,600 | — | — |
| 2016-05-10 | $18.71 | $29.76 | 255,400 | — | — |
| 2016-05-09 | $19.03 | $30.27 | 314,300 | — | — |
| 2016-05-06 | $19.02 | $30.25 | 486,600 | — | — |
| 2016-05-05 | $18.90 | $30.06 | 277,300 | — | — |
| 2016-05-04 | $18.98 | $30.19 | 650,200 | — | — |
| 2016-05-03 | $18.31 | $29.12 | 332,200 | — | — |
| 2016-05-02 | $17.97 | $28.58 | 341,200 | — | — |
| 2016-04-29 | $17.75 | $28.23 | 354,100 | — | — |
| 2016-04-28 | $17.94 | $28.54 | 325,300 | — | — |
| 2016-04-27 | $17.83 | $28.36 | 351,400 | — | — |
| 2016-04-26 | $17.76 | $28.25 | 456,700 | — | — |
| 2016-04-25 | $17.97 | $28.58 | 272,000 | — | — |
| 2016-04-22 | $17.74 | $28.22 | 357,700 | — | — |
| 2016-04-21 | $17.59 | $27.98 | 515,000 | — | — |
| 2016-04-20 | $18.08 | $28.76 | 601,300 | — | — |
| 2016-04-19 | $18.28 | $29.08 | 930,200 | — | — |
| 2016-04-18 | $18.17 | $28.90 | 493,000 | — | — |
| 2016-04-15 | $17.99 | $28.62 | 434,800 | — | — |
| 2016-04-14 | $18.19 | $28.93 | 737,700 | — | — |
| 2016-04-13 | $17.95 | $28.55 | 1,036,100 | — | — |
| 2016-04-12 | $17.91 | $28.49 | 412,600 | — | — |
| 2016-04-11 | $17.90 | $28.47 | 447,900 | — | — |
| 2016-04-08 | $17.91 | $28.49 | 547,800 | — | — |
| 2016-04-07 | $17.71 | $28.17 | 294,500 | — | — |
| 2016-04-06 | $17.51 | $27.85 | 655,900 | — | — |
| 2016-04-05 | $17.44 | $27.74 | 745,000 | — | — |
| 2016-04-04 | $17.38 | $27.65 | 740,200 | — | — |
| 2016-04-01 | $17.74 | $28.22 | 635,300 | — | — |
| 2016-03-31 | $17.95 | $28.55 | 1,500,500 | — | — |
| 2016-03-30 | $18.25 | $29.03 | 404,000 | — | — |
| 2016-03-29 | $18.19 | $28.93 | 408,300 | — | — |
| 2016-03-28 | $18.26 | $28.66 | 438,900 | — | — |
| 2016-03-24 | $18.07 | $28.36 | 591,000 | — | — |
| 2016-03-23 | $17.86 | $28.03 | 424,500 | — | — |
| 2016-03-22 | $18.05 | $28.33 | 481,800 | — | — |
| 2016-03-21 | $18.08 | $28.38 | 425,900 | — | — |
| 2016-03-18 | $17.81 | $27.95 | 1,099,100 | — | — |
| 2016-03-17 | $17.88 | $28.06 | 342,400 | — | — |
| 2016-03-16 | $17.78 | $27.91 | 549,000 | — | — |
| 2016-03-15 | $17.77 | $27.89 | 272,200 | — | — |
| 2016-03-14 | $17.96 | $28.19 | 746,500 | — | — |
| 2016-03-11 | $18.17 | $28.52 | 1,876,500 | — | — |
| 2016-03-10 | $17.19 | $26.98 | 1,028,900 | — | — |
| 2016-03-09 | $17.52 | $27.50 | 1,431,300 | — | — |
| 2016-03-08 | $17.38 | $27.28 | 1,278,000 | — | — |
| 2016-03-07 | $17.68 | $27.75 | 2,359,500 | — | — |
| 2016-03-04 | $17.16 | $26.93 | 1,461,100 | — | — |
| 2016-03-03 | $17.26 | $27.09 | 1,222,000 | — | — |
| 2016-03-02 | $17.65 | $27.70 | 1,510,200 | — | — |
| 2016-03-01 | $16.99 | $26.67 | 1,591,500 | — | — |
| 2016-02-29 | $16.41 | $25.76 | 3,979,300 | — | — |
| 2016-02-26 | $16.31 | $25.60 | 527,100 | — | — |
| 2016-02-25 | $16.40 | $25.74 | 302,000 | — | — |
| 2016-02-24 | $15.84 | $24.86 | 545,200 | — | — |
| 2016-02-23 | $15.99 | $25.10 | 694,600 | — | — |
| 2016-02-22 | $16.33 | $25.63 | 379,400 | — | — |
| 2016-02-19 | $16.48 | $25.86 | 429,200 | — | — |
| 2016-02-18 | $16.18 | $25.39 | 605,200 | — | — |
| 2016-02-17 | $16.14 | $25.33 | 338,600 | — | — |
| 2016-02-16 | $16.07 | $25.22 | 1,522,600 | — | — |
| 2016-02-12 | $15.71 | $24.66 | 841,600 | — | — |
| 2016-02-11 | $15.25 | $23.93 | 299,500 | — | — |
| 2016-02-10 | $14.84 | $23.29 | 885,100 | — | — |
| 2016-02-09 | $15.00 | $23.54 | 1,024,200 | — | — |
| 2016-02-08 | $15.14 | $23.76 | 618,800 | — | — |
| 2016-02-05 | $16.21 | $25.44 | 352,900 | — | — |
| 2016-02-04 | $16.57 | $26.01 | 312,200 | — | — |
| 2016-02-03 | $16.85 | $26.45 | 759,200 | — | — |
| 2016-02-02 | $16.85 | $26.45 | 443,700 | — | — |
| 2016-02-01 | $17.19 | $26.98 | 502,200 | — | — |
| 2016-01-29 | $16.90 | $26.52 | 586,800 | — | — |
| 2016-01-28 | $16.46 | $25.83 | 258,600 | — | — |
| 2016-01-27 | $16.26 | $25.52 | 256,400 | — | — |
| 2016-01-26 | $16.57 | $26.01 | 363,600 | — | — |
| 2016-01-25 | $16.30 | $25.58 | 658,600 | — | — |
| 2016-01-22 | $16.04 | $25.17 | 438,800 | — | — |
| 2016-01-21 | $15.65 | $24.56 | 1,186,000 | — | — |
| 2016-01-20 | $15.09 | $23.68 | 1,151,500 | — | — |
| 2016-01-19 | $15.07 | $23.65 | 1,268,500 | — | — |
| 2016-01-15 | $14.67 | $23.02 | 886,400 | — | — |
| 2016-01-14 | $14.52 | $22.79 | 762,500 | — | — |
| 2016-01-13 | $22.93 | $22.93 | 1,442,900 | — | — |
| 2016-01-12 | $22.80 | $22.80 | 1,750,400 | — | — |
| 2016-01-11 | $23.32 | $23.32 | 650,000 | — | — |
| 2016-01-08 | $23.15 | $23.15 | 561,400 | — | — |
| 2016-01-07 | $23.17 | $23.17 | 332,000 | — | — |
| 2016-01-06 | $23.32 | $23.32 | 567,200 | — | — |
| 2016-01-05 | $23.39 | $23.39 | 1,032,300 | — | — |
| 2016-01-04 | $23.56 | $23.56 | 313,100 | — | — |