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
- 2011-05-16 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 | $18.84 | $18.84 | 25,000 | — | — |
| 2016-12-29 | $19.32 | $19.32 | 19,783 | — | — |
| 2016-12-28 | $19.86 | $19.86 | 23,933 | — | — |
| 2016-12-27 | $19.92 | $19.92 | 21,533 | — | — |
| 2016-12-23 | $20.82 | $20.82 | 4,017 | — | — |
| 2016-12-22 | $20.16 | $20.16 | 15,100 | — | — |
| 2016-12-21 | $21.00 | $21.00 | 19,250 | — | — |
| 2016-12-20 | $21.96 | $21.96 | 10,867 | — | — |
| 2016-12-19 | $21.12 | $21.12 | 10,900 | — | — |
| 2016-12-16 | $21.36 | $21.36 | 12,400 | — | — |
| 2016-12-15 | $21.42 | $21.42 | 25,217 | — | — |
| 2016-12-14 | $22.02 | $22.02 | 8,383 | — | — |
| 2016-12-13 | $22.14 | $22.14 | 8,217 | — | — |
| 2016-12-12 | $22.02 | $22.02 | 18,983 | — | — |
| 2016-12-09 | $22.50 | $22.50 | 12,033 | — | — |
| 2016-12-08 | $22.56 | $22.56 | 32,033 | — | — |
| 2016-12-07 | $22.80 | $22.80 | 10,017 | — | — |
| 2016-12-06 | $22.68 | $22.68 | 5,550 | — | — |
| 2016-12-05 | $22.74 | $22.74 | 11,983 | — | — |
| 2016-12-02 | $23.16 | $23.16 | 15,267 | — | — |
| 2016-12-01 | $22.68 | $22.68 | 14,517 | — | — |
| 2016-11-30 | $23.16 | $23.16 | 11,850 | — | — |
| 2016-11-29 | $22.68 | $22.68 | 10,633 | — | — |
| 2016-11-28 | $22.80 | $22.80 | 13,883 | — | — |
| 2016-11-25 | $22.74 | $22.74 | 5,733 | — | — |
| 2016-11-23 | $22.86 | $22.86 | 16,967 | — | — |
| 2016-11-22 | $23.16 | $23.16 | 5,367 | — | — |
| 2016-11-21 | $23.40 | $23.40 | 5,617 | — | — |
| 2016-11-18 | $23.16 | $23.16 | 15,933 | — | — |
| 2016-11-17 | $22.98 | $22.98 | 17,133 | — | — |
| 2016-11-16 | $23.40 | $23.40 | 13,833 | — | — |
| 2016-11-15 | $23.10 | $23.10 | 9,183 | — | — |
| 2016-11-14 | $22.86 | $22.86 | 10,983 | — | — |
| 2016-11-11 | $23.64 | $23.64 | 39,083 | — | — |
| 2016-11-10 | $23.34 | $23.34 | 90,583 | — | — |
| 2016-11-09 | $22.32 | $22.32 | 32,550 | — | — |
| 2016-11-08 | $21.36 | $21.36 | 18,950 | — | — |
| 2016-11-07 | $21.72 | $21.72 | 2,333 | — | — |
| 2016-11-04 | $21.60 | $21.60 | 7,883 | — | — |
| 2016-11-03 | $21.66 | $21.66 | 5,983 | — | — |
| 2016-11-02 | $21.66 | $21.66 | 10,767 | — | — |
| 2016-11-01 | $21.60 | $21.60 | 20,283 | — | — |
| 2016-10-31 | $21.66 | $21.66 | 10,767 | — | — |
| 2016-10-28 | $22.32 | $22.32 | 20,150 | — | — |
| 2016-10-27 | $21.90 | $21.90 | 7,133 | — | — |
| 2016-10-26 | $21.72 | $21.72 | 5,250 | — | — |
| 2016-10-25 | $21.66 | $21.66 | 8,917 | — | — |
| 2016-10-24 | $22.08 | $22.08 | 12,250 | — | — |
| 2016-10-21 | $21.72 | $21.72 | 3,183 | — | — |
| 2016-10-20 | $21.90 | $21.90 | 367 | — | — |
| 2016-10-19 | $21.78 | $21.78 | 4,917 | — | — |
| 2016-10-18 | $21.78 | $21.78 | 12,233 | — | — |
| 2016-10-17 | $21.66 | $21.66 | 6,517 | — | — |
| 2016-10-14 | $21.66 | $21.66 | 10,617 | — | — |
| 2016-10-13 | $21.78 | $21.78 | 11,000 | — | — |
| 2016-10-12 | $22.02 | $22.02 | 7,400 | — | — |
| 2016-10-11 | $22.08 | $22.08 | 12,233 | — | — |
| 2016-10-10 | $22.74 | $22.74 | 3,600 | — | — |
| 2016-10-07 | $22.56 | $22.56 | 7,950 | — | — |
| 2016-10-06 | $22.74 | $22.74 | 8,133 | — | — |
| 2016-10-05 | $23.04 | $23.04 | 14,367 | — | — |
| 2016-10-04 | $23.04 | $23.04 | 5,083 | — | — |
| 2016-10-03 | $22.80 | $22.80 | 4,233 | — | — |
| 2016-09-30 | $23.40 | $23.40 | 18,367 | — | — |
| 2016-09-29 | $23.22 | $23.22 | 8,517 | — | — |
| 2016-09-28 | $23.28 | $23.28 | 12,917 | — | — |
| 2016-09-27 | $23.10 | $23.10 | 15,467 | — | — |
| 2016-09-26 | $22.80 | $22.80 | 66,333 | — | — |
| 2016-09-23 | $22.56 | $22.56 | 15,283 | — | — |
| 2016-09-22 | $22.56 | $22.56 | 130,433 | — | — |
| 2016-09-21 | $21.12 | $21.12 | 21,300 | — | — |
| 2016-09-20 | $20.64 | $20.64 | 21,950 | — | — |
| 2016-09-19 | $20.76 | $20.76 | 22,800 | — | — |
| 2016-09-16 | $20.58 | $20.58 | 13,183 | — | — |
| 2016-09-15 | $21.12 | $21.12 | 12,800 | — | — |
| 2016-09-14 | $20.88 | $20.88 | 14,517 | — | — |
| 2016-09-13 | $20.76 | $20.76 | 32,700 | — | — |
| 2016-09-12 | $21.06 | $21.06 | 48,717 | — | — |
| 2016-09-09 | $21.30 | $21.30 | 30,417 | — | — |
| 2016-09-08 | $21.42 | $21.42 | 5,750 | — | — |
| 2016-09-07 | $21.42 | $21.42 | 23,467 | — | — |
| 2016-09-06 | $21.54 | $21.54 | 37,900 | — | — |
| 2016-09-02 | $21.48 | $21.48 | 16,300 | — | — |
| 2016-09-01 | $21.24 | $21.24 | 26,400 | — | — |
| 2016-08-31 | $21.36 | $21.36 | 41,267 | — | — |
| 2016-08-30 | $21.60 | $21.60 | 22,333 | — | — |
| 2016-08-29 | $21.36 | $21.36 | 37,467 | — | — |
| 2016-08-26 | $21.42 | $21.42 | 22,483 | — | — |
| 2016-08-25 | $21.42 | $21.42 | 34,733 | — | — |
| 2016-08-24 | $21.18 | $21.18 | 29,217 | — | — |
| 2016-08-23 | $21.60 | $21.60 | 22,733 | — | — |
| 2016-08-22 | $21.48 | $21.48 | 24,500 | — | — |
| 2016-08-19 | $21.24 | $21.24 | 26,417 | — | — |
| 2016-08-18 | $21.12 | $21.12 | 16,100 | — | — |
| 2016-08-17 | $21.12 | $21.12 | 29,650 | — | — |
| 2016-08-16 | $21.12 | $21.12 | 30,217 | — | — |
| 2016-08-15 | $21.78 | $21.78 | 26,483 | — | — |
| 2016-08-12 | $21.78 | $21.78 | 31,133 | — | — |
| 2016-08-11 | $22.32 | $22.32 | 14,567 | — | — |
| 2016-08-10 | $21.90 | $21.90 | 41,767 | — | — |
| 2016-08-09 | $23.58 | $23.58 | 29,400 | — | — |
| 2016-08-08 | $23.70 | $23.70 | 4,433 | — | — |
| 2016-08-05 | $23.28 | $23.28 | 7,700 | — | — |
| 2016-08-04 | $23.70 | $23.70 | 9,400 | — | — |
| 2016-08-03 | $23.94 | $23.94 | 8,500 | — | — |
| 2016-08-02 | $23.94 | $23.94 | 24,817 | — | — |
| 2016-08-01 | $23.76 | $23.76 | 20,117 | — | — |
| 2016-07-29 | $23.34 | $23.34 | 7,333 | — | — |
| 2016-07-28 | $23.70 | $23.70 | 6,667 | — | — |
| 2016-07-27 | $22.86 | $22.86 | 7,350 | — | — |
| 2016-07-26 | $23.46 | $23.46 | 8,333 | — | — |
| 2016-07-25 | $22.38 | $22.38 | 7,683 | — | — |
| 2016-07-22 | $22.56 | $22.56 | 1,883 | — | — |
| 2016-07-21 | $22.68 | $22.68 | 6,567 | — | — |
| 2016-07-20 | $23.22 | $23.22 | 1,683 | — | — |
| 2016-07-19 | $23.40 | $23.40 | 4,217 | — | — |
| 2016-07-18 | $23.76 | $23.76 | 6,667 | — | — |
| 2016-07-15 | $23.64 | $23.64 | 8,450 | — | — |
| 2016-07-14 | $24.00 | $24.00 | 6,633 | — | — |
| 2016-07-13 | $23.16 | $23.16 | 5,783 | — | — |
| 2016-07-12 | $23.52 | $23.52 | 7,233 | — | — |
| 2016-07-11 | $23.64 | $23.64 | 6,167 | — | — |
| 2016-07-08 | $23.04 | $23.04 | 4,467 | — | — |
| 2016-07-07 | $22.68 | $22.68 | 2,833 | — | — |
| 2016-07-06 | $21.90 | $21.90 | 5,200 | — | — |
| 2016-07-05 | $22.20 | $22.20 | 4,083 | — | — |
| 2016-07-01 | $22.14 | $22.14 | 1,450 | — | — |
| 2016-06-30 | $22.08 | $22.08 | 1,000 | — | — |
| 2016-06-29 | $21.78 | $21.78 | 1,067 | — | — |
| 2016-06-28 | $21.66 | $21.66 | 2,983 | — | — |
| 2016-06-27 | $21.42 | $21.42 | 6,650 | — | — |
| 2016-06-24 | $22.14 | $22.14 | 4,917 | — | — |
| 2016-06-23 | $23.16 | $23.16 | 3,283 | — | — |
| 2016-06-22 | $22.92 | $22.92 | 3,217 | — | — |
| 2016-06-21 | $22.80 | $22.80 | 4,500 | — | — |
| 2016-06-20 | $23.58 | $23.58 | 6,667 | — | — |
| 2016-06-17 | $21.54 | $21.54 | 15,467 | — | — |
| 2016-06-16 | $21.84 | $21.84 | 12,517 | — | — |
| 2016-06-15 | $21.84 | $21.84 | 19,150 | — | — |
| 2016-06-14 | $21.66 | $21.66 | 27,650 | — | — |
| 2016-06-13 | $22.26 | $22.26 | 12,150 | — | — |
| 2016-06-10 | $22.56 | $22.56 | 6,433 | — | — |
| 2016-06-09 | $23.46 | $23.46 | 32,033 | — | — |
| 2016-06-08 | $23.28 | $23.28 | 5,750 | — | — |
| 2016-06-07 | $23.34 | $23.34 | 5,483 | — | — |
| 2016-06-06 | $23.58 | $23.58 | 6,850 | — | — |
| 2016-06-03 | $23.58 | $23.58 | 6,183 | — | — |
| 2016-06-02 | $23.16 | $23.16 | 14,467 | — | — |
| 2016-06-01 | $23.94 | $23.94 | 11,200 | — | — |
| 2016-05-31 | $23.94 | $23.94 | 18,233 | — | — |
| 2016-05-27 | $23.70 | $23.70 | 8,617 | — | — |
| 2016-05-26 | $22.98 | $22.98 | 6,000 | — | — |
| 2016-05-25 | $23.58 | $23.58 | 12,900 | — | — |
| 2016-05-24 | $23.16 | $23.16 | 7,617 | — | — |
| 2016-05-23 | $23.94 | $23.94 | 11,050 | — | — |
| 2016-05-20 | $23.94 | $23.94 | 52,767 | — | — |
| 2016-05-19 | $23.76 | $23.76 | 13,100 | — | — |
| 2016-05-18 | $23.94 | $23.94 | 47,900 | — | — |
| 2016-05-17 | $23.10 | $23.10 | 11,267 | — | — |
| 2016-05-16 | $22.38 | $22.38 | 60,433 | — | — |
| 2016-05-13 | $21.42 | $21.42 | 32,550 | — | — |
| 2016-05-12 | $22.20 | $22.20 | 39,733 | — | — |
| 2016-05-11 | $22.20 | $22.20 | 32,733 | — | — |
| 2016-05-10 | $22.32 | $22.32 | 58,767 | — | — |
| 2016-05-09 | $21.90 | $21.90 | 21,850 | — | — |
| 2016-05-06 | $23.40 | $23.40 | 39,483 | — | — |
| 2016-05-05 | $23.58 | $23.58 | 30,700 | — | — |
| 2016-05-04 | $23.16 | $23.16 | 10,417 | — | — |
| 2016-05-03 | $23.16 | $23.16 | 17,767 | — | — |
| 2016-05-02 | $24.18 | $24.18 | 14,667 | — | — |
| 2016-04-29 | $24.06 | $24.06 | 8,433 | — | — |
| 2016-04-28 | $24.06 | $24.06 | 8,083 | — | — |
| 2016-04-27 | $24.12 | $24.12 | 31,017 | — | — |
| 2016-04-26 | $24.54 | $24.54 | 10,217 | — | — |
| 2016-04-25 | $24.90 | $24.90 | 3,217 | — | — |
| 2016-04-22 | $25.08 | $25.08 | 20,117 | — | — |
| 2016-04-21 | $25.74 | $25.74 | 5,867 | — | — |
| 2016-04-20 | $25.98 | $25.98 | 6,233 | — | — |
| 2016-04-19 | $25.92 | $25.92 | 14,117 | — | — |
| 2016-04-18 | $26.16 | $26.16 | 10,433 | — | — |
| 2016-04-15 | $26.46 | $26.46 | 10,550 | — | — |
| 2016-04-14 | $26.58 | $26.58 | 12,567 | — | — |
| 2016-04-13 | $27.24 | $27.24 | 22,950 | — | — |
| 2016-04-12 | $26.58 | $26.58 | 9,983 | — | — |
| 2016-04-11 | $26.70 | $26.70 | 23,300 | — | — |
| 2016-04-08 | $26.10 | $26.10 | 34,267 | — | — |
| 2016-04-07 | $25.56 | $25.56 | 23,433 | — | — |
| 2016-04-06 | $25.38 | $25.38 | 18,750 | — | — |
| 2016-04-05 | $24.54 | $24.54 | 23,200 | — | — |
| 2016-04-04 | $25.32 | $25.32 | 18,450 | — | — |
| 2016-04-01 | $26.04 | $26.04 | 12,467 | — | — |
| 2016-03-31 | $26.70 | $26.70 | 16,167 | — | — |
| 2016-03-30 | $27.18 | $27.18 | 12,900 | — | — |
| 2016-03-29 | $27.06 | $27.06 | 13,950 | — | — |
| 2016-03-28 | $26.16 | $26.16 | 5,733 | — | — |
| 2016-03-24 | $26.04 | $26.04 | 7,917 | — | — |
| 2016-03-23 | $25.98 | $25.98 | 13,467 | — | — |
| 2016-03-22 | $27.42 | $27.42 | 20,050 | — | — |
| 2016-03-21 | $25.62 | $25.62 | 5,467 | — | — |
| 2016-03-18 | $25.50 | $25.50 | 33,983 | — | — |
| 2016-03-17 | $25.50 | $25.50 | 5,917 | — | — |
| 2016-03-16 | $25.32 | $25.32 | 9,800 | — | — |
| 2016-03-15 | $24.18 | $24.18 | 19,867 | — | — |
| 2016-03-14 | $25.62 | $25.62 | 11,950 | — | — |
| 2016-03-11 | $24.78 | $24.78 | 13,867 | — | — |
| 2016-03-10 | $24.42 | $24.42 | 20,867 | — | — |
| 2016-03-09 | $25.38 | $25.38 | 36,117 | — | — |
| 2016-03-08 | $23.70 | $23.70 | 24,133 | — | — |
| 2016-03-07 | $23.76 | $23.76 | 16,067 | — | — |
| 2016-03-04 | $23.10 | $23.10 | 16,900 | — | — |
| 2016-03-03 | $23.28 | $23.28 | 16,217 | — | — |
| 2016-03-02 | $22.92 | $22.92 | 11,983 | — | — |
| 2016-03-01 | $22.86 | $22.86 | 16,050 | — | — |
| 2016-02-29 | $22.44 | $22.44 | 28,550 | — | — |
| 2016-02-26 | $22.14 | $22.14 | 12,700 | — | — |
| 2016-02-25 | $22.20 | $22.20 | 11,100 | — | — |
| 2016-02-24 | $23.34 | $23.34 | 18,350 | — | — |
| 2016-02-23 | $22.50 | $22.50 | 18,833 | — | — |
| 2016-02-22 | $23.70 | $23.70 | 8,750 | — | — |
| 2016-02-19 | $23.04 | $23.04 | 9,400 | — | — |
| 2016-02-18 | $24.12 | $24.12 | 26,850 | — | — |
| 2016-02-17 | $22.98 | $22.98 | 15,533 | — | — |
| 2016-02-16 | $22.68 | $22.68 | 15,833 | — | — |
| 2016-02-12 | $20.34 | $20.34 | 43,717 | — | — |
| 2016-02-11 | $19.86 | $19.86 | 25,117 | — | — |
| 2016-02-10 | $20.16 | $20.16 | 20,617 | — | — |
| 2016-02-09 | $20.76 | $20.76 | 12,367 | — | — |
| 2016-02-08 | $21.72 | $21.72 | 23,350 | — | — |
| 2016-02-05 | $23.10 | $23.10 | 13,667 | — | — |
| 2016-02-04 | $24.00 | $24.00 | 8,867 | — | — |
| 2016-02-03 | $24.00 | $24.00 | 21,383 | — | — |
| 2016-02-02 | $24.42 | $24.42 | 12,500 | — | — |
| 2016-02-01 | $25.56 | $25.56 | 6,983 | — | — |
| 2016-01-29 | $26.82 | $26.82 | 20,217 | — | — |
| 2016-01-28 | $26.64 | $26.64 | 15,950 | — | — |
| 2016-01-27 | $27.12 | $27.12 | 10,250 | — | — |
| 2016-01-26 | $28.62 | $28.62 | 18,167 | — | — |
| 2016-01-25 | $28.44 | $28.44 | 7,633 | — | — |
| 2016-01-22 | $28.26 | $28.26 | 13,550 | — | — |
| 2016-01-21 | $28.50 | $28.50 | 8,883 | — | — |
| 2016-01-20 | $28.98 | $28.98 | 45,117 | — | — |
| 2016-01-19 | $30.00 | $30.00 | 37,350 | — | — |
| 2016-01-15 | $27.78 | $27.78 | 41,450 | — | — |
| 2016-01-14 | $29.58 | $29.58 | 6,833 | — | — |
| 2016-01-13 | $29.52 | $29.52 | 22,317 | — | — |
| 2016-01-12 | $29.94 | $29.94 | 21,700 | — | — |
| 2016-01-11 | $29.52 | $29.52 | 49,667 | — | — |
| 2016-01-08 | $32.16 | $32.16 | 15,600 | — | — |
| 2016-01-07 | $32.10 | $32.10 | 41,717 | — | — |
| 2016-01-06 | $34.44 | $34.44 | 14,200 | — | — |
| 2016-01-05 | $34.50 | $34.50 | 21,100 | — | — |
| 2016-01-04 | $33.60 | $33.60 | 57,850 | — | — |