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
- 2007-12-28 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 | $20.70 | $20.70 | 22,150 | — | — |
| 2016-12-29 | $21.60 | $21.60 | 27,100 | — | — |
| 2016-12-28 | $21.60 | $21.60 | 23,917 | — | — |
| 2016-12-27 | $21.30 | $21.30 | 21,667 | — | — |
| 2016-12-23 | $21.30 | $21.30 | 22,383 | — | — |
| 2016-12-22 | $20.40 | $20.40 | 26,000 | — | — |
| 2016-12-21 | $21.90 | $21.90 | 26,200 | — | — |
| 2016-12-20 | $21.90 | $21.90 | 22,150 | — | — |
| 2016-12-19 | $21.60 | $21.60 | 29,050 | — | — |
| 2016-12-16 | $21.00 | $21.00 | 32,700 | — | — |
| 2016-12-15 | $20.40 | $20.40 | 19,883 | — | — |
| 2016-12-14 | $19.20 | $19.20 | 50,717 | — | — |
| 2016-12-13 | $20.10 | $20.10 | 28,867 | — | — |
| 2016-12-12 | $20.70 | $20.70 | 50,000 | — | — |
| 2016-12-09 | $20.10 | $20.10 | 28,883 | — | — |
| 2016-12-08 | $19.80 | $19.80 | 26,000 | — | — |
| 2016-12-07 | $18.90 | $18.90 | 21,783 | — | — |
| 2016-12-06 | $19.20 | $19.20 | 25,783 | — | — |
| 2016-12-05 | $19.20 | $19.20 | 43,117 | — | — |
| 2016-12-02 | $18.90 | $18.90 | 40,233 | — | — |
| 2016-12-01 | $19.50 | $19.50 | 33,967 | — | — |
| 2016-11-30 | $19.80 | $19.80 | 72,817 | — | — |
| 2016-11-29 | $21.60 | $21.60 | 201,317 | — | — |
| 2016-11-28 | $20.70 | $20.70 | 11,100 | — | — |
| 2016-11-25 | $21.00 | $21.00 | 8,517 | — | — |
| 2016-11-23 | $20.70 | $20.70 | 46,617 | — | — |
| 2016-11-22 | $20.40 | $20.40 | 45,717 | — | — |
| 2016-11-21 | $20.40 | $20.40 | 16,633 | — | — |
| 2016-11-18 | $21.00 | $21.00 | 12,233 | — | — |
| 2016-11-17 | $20.70 | $20.70 | 18,017 | — | — |
| 2016-11-16 | $20.70 | $20.70 | 32,417 | — | — |
| 2016-11-15 | $20.10 | $20.10 | 64,267 | — | — |
| 2016-11-14 | $21.00 | $21.00 | 36,067 | — | — |
| 2016-11-11 | $22.50 | $22.50 | 38,017 | — | — |
| 2016-11-10 | $22.80 | $22.80 | 22,033 | — | — |
| 2016-11-09 | $23.40 | $23.40 | 32,083 | — | — |
| 2016-11-08 | $22.20 | $22.20 | 72,333 | — | — |
| 2016-11-07 | $23.10 | $23.10 | 126,050 | — | — |
| 2016-11-04 | $17.70 | $17.70 | 90,417 | — | — |
| 2016-11-03 | $23.10 | $23.10 | 32,367 | — | — |
| 2016-11-02 | $21.90 | $21.90 | 23,750 | — | — |
| 2016-11-01 | $21.60 | $21.60 | 25,633 | — | — |
| 2016-10-31 | $22.80 | $22.80 | 55,433 | — | — |
| 2016-10-28 | $23.10 | $23.10 | 46,067 | — | — |
| 2016-10-27 | $21.90 | $21.90 | 36,117 | — | — |
| 2016-10-26 | $20.40 | $20.40 | 20,217 | — | — |
| 2016-10-25 | $20.40 | $20.40 | 14,833 | — | — |
| 2016-10-24 | $20.70 | $20.70 | 15,833 | — | — |
| 2016-10-21 | $21.60 | $21.60 | 19,267 | — | — |
| 2016-10-20 | $20.70 | $20.70 | 24,567 | — | — |
| 2016-10-19 | $20.70 | $20.70 | 34,150 | — | — |
| 2016-10-18 | $21.00 | $21.00 | 46,867 | — | — |
| 2016-10-17 | $20.10 | $20.10 | 16,733 | — | — |
| 2016-10-14 | $21.84 | $21.84 | 30,117 | — | — |
| 2016-10-13 | $22.86 | $22.86 | 97,417 | — | — |
| 2016-10-12 | $23.70 | $23.70 | 46,933 | — | — |
| 2016-10-11 | $24.24 | $24.24 | 19,500 | — | — |
| 2016-10-10 | $25.26 | $25.26 | 24,383 | — | — |
| 2016-10-07 | $25.38 | $25.38 | 44,267 | — | — |
| 2016-10-06 | $25.98 | $25.98 | 37,417 | — | — |
| 2016-10-05 | $27.30 | $27.30 | 73,833 | — | — |
| 2016-10-04 | $27.96 | $27.96 | 70,667 | — | — |
| 2016-10-03 | $30.30 | $30.30 | 86,750 | — | — |
| 2016-09-30 | $30.54 | $30.54 | 38,317 | — | — |
| 2016-09-29 | $30.60 | $30.60 | 38,483 | — | — |
| 2016-09-28 | $31.20 | $31.20 | 28,267 | — | — |
| 2016-09-27 | $30.18 | $30.18 | 25,333 | — | — |
| 2016-09-26 | $30.60 | $30.60 | 16,817 | — | — |
| 2016-09-23 | $30.12 | $30.12 | 39,100 | — | — |
| 2016-09-22 | $31.68 | $31.68 | 152,267 | — | — |
| 2016-09-21 | $32.04 | $32.04 | 143,600 | — | — |
| 2016-09-20 | $33.66 | $33.66 | 139,983 | — | — |
| 2016-09-19 | $31.68 | $31.68 | 107,533 | — | — |
| 2016-09-16 | $34.08 | $34.08 | 190,900 | — | — |
| 2016-09-15 | $34.98 | $34.98 | 64,633 | — | — |
| 2016-09-14 | $36.48 | $36.48 | 64,567 | — | — |
| 2016-09-13 | $34.74 | $34.74 | 40,950 | — | — |
| 2016-09-12 | $35.52 | $35.52 | 48,650 | — | — |
| 2016-09-09 | $33.60 | $33.60 | 32,217 | — | — |
| 2016-09-08 | $33.00 | $33.00 | 41,350 | — | — |
| 2016-09-07 | $31.92 | $31.92 | 69,967 | — | — |
| 2016-09-06 | $30.12 | $30.12 | 31,167 | — | — |
| 2016-09-02 | $28.74 | $28.74 | 7,533 | — | — |
| 2016-09-01 | $28.56 | $28.56 | 8,783 | — | — |
| 2016-08-31 | $29.16 | $29.16 | 9,067 | — | — |
| 2016-08-30 | $29.46 | $29.46 | 3,000 | — | — |
| 2016-08-29 | $29.70 | $29.70 | 5,133 | — | — |
| 2016-08-26 | $29.40 | $29.40 | 13,667 | — | — |
| 2016-08-25 | $29.34 | $29.34 | 2,800 | — | — |
| 2016-08-24 | $28.92 | $28.92 | 7,033 | — | — |
| 2016-08-23 | $29.40 | $29.40 | 4,333 | — | — |
| 2016-08-22 | $29.64 | $29.64 | 8,433 | — | — |
| 2016-08-19 | $28.44 | $28.44 | 9,983 | — | — |
| 2016-08-18 | $29.40 | $29.40 | 10,617 | — | — |
| 2016-08-17 | $29.94 | $29.94 | 9,150 | — | — |
| 2016-08-16 | $30.42 | $30.42 | 6,017 | — | — |
| 2016-08-15 | $30.84 | $30.84 | 9,117 | — | — |
| 2016-08-12 | $31.20 | $31.20 | 4,867 | — | — |
| 2016-08-11 | $30.96 | $30.96 | 11,233 | — | — |
| 2016-08-10 | $30.48 | $30.48 | 6,500 | — | — |
| 2016-08-09 | $30.42 | $30.42 | 16,817 | — | — |
| 2016-08-08 | $31.02 | $31.02 | 18,617 | — | — |
| 2016-08-05 | $31.08 | $31.08 | 25,133 | — | — |
| 2016-08-04 | $30.00 | $30.00 | 14,133 | — | — |
| 2016-08-03 | $30.42 | $30.42 | 3,933 | — | — |
| 2016-08-02 | $30.36 | $30.36 | 5,917 | — | — |
| 2016-08-01 | $30.96 | $30.96 | 5,750 | — | — |
| 2016-07-29 | $31.08 | $31.08 | 13,450 | — | — |
| 2016-07-28 | $30.60 | $30.60 | 6,817 | — | — |
| 2016-07-27 | $30.36 | $30.36 | 6,933 | — | — |
| 2016-07-26 | $30.00 | $30.00 | 4,150 | — | — |
| 2016-07-25 | $30.00 | $30.00 | 2,317 | — | — |
| 2016-07-22 | $30.48 | $30.48 | 8,667 | — | — |
| 2016-07-21 | $30.36 | $30.36 | 8,183 | — | — |
| 2016-07-20 | $31.20 | $31.20 | 9,900 | — | — |
| 2016-07-19 | $31.14 | $31.14 | 8,617 | — | — |
| 2016-07-18 | $31.32 | $31.32 | 16,683 | — | — |
| 2016-07-15 | $30.72 | $30.72 | 12,933 | — | — |
| 2016-07-14 | $30.24 | $30.24 | 8,217 | — | — |
| 2016-07-13 | $29.88 | $29.88 | 9,083 | — | — |
| 2016-07-12 | $30.72 | $30.72 | 20,333 | — | — |
| 2016-07-11 | $29.16 | $29.16 | 19,467 | — | — |
| 2016-07-08 | $27.96 | $27.96 | 16,533 | — | — |
| 2016-07-07 | $27.72 | $27.72 | 3,850 | — | — |
| 2016-07-06 | $27.60 | $27.60 | 6,233 | — | — |
| 2016-07-05 | $28.20 | $28.20 | 13,617 | — | — |
| 2016-07-01 | $28.50 | $28.50 | 17,083 | — | — |
| 2016-06-30 | $28.38 | $28.38 | 14,200 | — | — |
| 2016-06-29 | $27.90 | $27.90 | 11,517 | — | — |
| 2016-06-28 | $27.12 | $27.12 | 23,617 | — | — |
| 2016-06-27 | $25.98 | $25.98 | 21,167 | — | — |
| 2016-06-24 | $28.62 | $28.62 | 239,567 | — | — |
| 2016-06-23 | $28.08 | $28.08 | 18,200 | — | — |
| 2016-06-22 | $27.48 | $27.48 | 11,233 | — | — |
| 2016-06-21 | $27.90 | $27.90 | 16,800 | — | — |
| 2016-06-20 | $27.72 | $27.72 | 26,217 | — | — |
| 2016-06-17 | $26.76 | $26.76 | 46,983 | — | — |
| 2016-06-16 | $28.20 | $28.20 | 14,633 | — | — |
| 2016-06-15 | $28.08 | $28.08 | 22,333 | — | — |
| 2016-06-14 | $27.30 | $27.30 | 27,650 | — | — |
| 2016-06-13 | $27.72 | $27.72 | 33,267 | — | — |
| 2016-06-10 | $28.98 | $28.98 | 22,400 | — | — |
| 2016-06-09 | $28.20 | $28.20 | 30,750 | — | — |
| 2016-06-08 | $27.66 | $27.66 | 30,033 | — | — |
| 2016-06-07 | $28.38 | $28.38 | 41,933 | — | — |
| 2016-06-06 | $29.16 | $29.16 | 34,267 | — | — |
| 2016-06-03 | $30.24 | $30.24 | 136,967 | — | — |
| 2016-06-02 | $28.80 | $28.80 | 20,133 | — | — |
| 2016-06-01 | $30.12 | $30.12 | 33,667 | — | — |
| 2016-05-31 | $30.54 | $30.54 | 41,200 | — | — |
| 2016-05-27 | $30.90 | $30.90 | 8,617 | — | — |
| 2016-05-26 | $30.48 | $30.48 | 12,600 | — | — |
| 2016-05-25 | $30.60 | $30.60 | 22,617 | — | — |
| 2016-05-24 | $30.60 | $30.60 | 38,650 | — | — |
| 2016-05-23 | $30.00 | $30.00 | 3,900 | — | — |
| 2016-05-20 | $30.60 | $30.60 | 9,100 | — | — |
| 2016-05-19 | $30.12 | $30.12 | 18,017 | — | — |
| 2016-05-18 | $30.36 | $30.36 | 33,817 | — | — |
| 2016-05-17 | $33.60 | $33.60 | 4,467 | — | — |
| 2016-05-16 | $33.30 | $33.30 | 12,683 | — | — |
| 2016-05-13 | $32.10 | $32.10 | 16,450 | — | — |
| 2016-05-12 | $34.08 | $34.08 | 27,617 | — | — |
| 2016-05-11 | $31.74 | $31.74 | 58,550 | — | — |
| 2016-05-10 | $30.24 | $30.24 | 27,033 | — | — |
| 2016-05-09 | $29.94 | $29.94 | 23,417 | — | — |
| 2016-05-06 | $31.14 | $31.14 | 15,450 | — | — |
| 2016-05-05 | $30.12 | $30.12 | 14,983 | — | — |
| 2016-05-04 | $30.84 | $30.84 | 24,700 | — | — |
| 2016-05-03 | $30.42 | $30.42 | 7,200 | — | — |
| 2016-05-02 | $30.90 | $30.90 | 12,850 | — | — |
| 2016-04-29 | $31.38 | $31.38 | 4,250 | — | — |
| 2016-04-28 | $31.68 | $31.68 | 4,767 | — | — |
| 2016-04-27 | $31.68 | $31.68 | 6,100 | — | — |
| 2016-04-26 | $31.32 | $31.32 | 11,167 | — | — |
| 2016-04-25 | $31.56 | $31.56 | 4,667 | — | — |
| 2016-04-22 | $31.92 | $31.92 | 8,050 | — | — |
| 2016-04-21 | $33.12 | $33.12 | 8,600 | — | — |
| 2016-04-20 | $34.32 | $34.32 | 15,733 | — | — |
| 2016-04-19 | $34.80 | $34.80 | 9,100 | — | — |
| 2016-04-18 | $33.66 | $33.66 | 8,000 | — | — |
| 2016-04-15 | $33.66 | $33.66 | 13,583 | — | — |
| 2016-04-14 | $32.34 | $32.34 | 9,933 | — | — |
| 2016-04-13 | $31.38 | $31.38 | 12,767 | — | — |
| 2016-04-12 | $30.72 | $30.72 | 20,217 | — | — |
| 2016-04-11 | $32.40 | $32.40 | 11,933 | — | — |
| 2016-04-08 | $33.00 | $33.00 | 5,783 | — | — |
| 2016-04-07 | $31.62 | $31.62 | 3,267 | — | — |
| 2016-04-06 | $31.98 | $31.98 | 5,483 | — | — |
| 2016-04-05 | $31.74 | $31.74 | 8,817 | — | — |
| 2016-04-04 | $30.90 | $30.90 | 11,200 | — | — |
| 2016-04-01 | $32.52 | $32.52 | 12,017 | — | — |
| 2016-03-31 | $34.80 | $34.80 | 21,383 | — | — |
| 2016-03-30 | $31.08 | $31.08 | 6,650 | — | — |
| 2016-03-29 | $30.06 | $30.06 | 12,900 | — | — |
| 2016-03-28 | $29.04 | $29.04 | 4,250 | — | — |
| 2016-03-24 | $29.46 | $29.46 | 14,950 | — | — |
| 2016-03-23 | $30.78 | $30.78 | 29,133 | — | — |
| 2016-03-22 | $30.54 | $30.54 | 11,450 | — | — |
| 2016-03-21 | $29.58 | $29.58 | 6,483 | — | — |
| 2016-03-18 | $29.64 | $29.64 | 9,717 | — | — |
| 2016-03-17 | $29.94 | $29.94 | 7,167 | — | — |
| 2016-03-16 | $28.14 | $28.14 | 16,733 | — | — |
| 2016-03-15 | $30.60 | $30.60 | 17,167 | — | — |
| 2016-03-14 | $31.08 | $31.08 | 5,883 | — | — |
| 2016-03-11 | $32.10 | $32.10 | 14,700 | — | — |
| 2016-03-10 | $32.34 | $32.34 | 18,017 | — | — |
| 2016-03-09 | $33.12 | $33.12 | 26,633 | — | — |
| 2016-03-08 | $34.20 | $34.20 | 20,300 | — | — |
| 2016-03-07 | $34.38 | $34.38 | 98,150 | — | — |
| 2016-03-04 | $32.70 | $32.70 | 36,950 | — | — |
| 2016-03-03 | $30.30 | $30.30 | 5,817 | — | — |
| 2016-03-02 | $30.00 | $30.00 | 17,583 | — | — |
| 2016-03-01 | $30.18 | $30.18 | 4,833 | — | — |
| 2016-02-29 | $31.20 | $31.20 | 14,583 | — | — |
| 2016-02-26 | $31.14 | $31.14 | 26,333 | — | — |
| 2016-02-25 | $28.86 | $28.86 | 35,483 | — | — |
| 2016-02-24 | $28.14 | $28.14 | 5,500 | — | — |
| 2016-02-23 | $27.84 | $27.84 | 12,300 | — | — |
| 2016-02-22 | $28.92 | $28.92 | 3,567 | — | — |
| 2016-02-19 | $29.40 | $29.40 | 4,483 | — | — |
| 2016-02-18 | $30.30 | $30.30 | 6,217 | — | — |
| 2016-02-17 | $29.64 | $29.64 | 8,067 | — | — |
| 2016-02-16 | $30.06 | $30.06 | 20,400 | — | — |
| 2016-02-12 | $28.08 | $28.08 | 7,683 | — | — |
| 2016-02-11 | $28.14 | $28.14 | 4,883 | — | — |
| 2016-02-10 | $27.00 | $27.00 | 11,150 | — | — |
| 2016-02-09 | $27.30 | $27.30 | 9,650 | — | — |
| 2016-02-08 | $27.00 | $27.00 | 5,783 | — | — |
| 2016-02-05 | $31.14 | $31.14 | 24,650 | — | — |
| 2016-02-04 | $31.20 | $31.20 | 5,333 | — | — |
| 2016-02-03 | $33.96 | $33.96 | 12,417 | — | — |
| 2016-02-02 | $34.32 | $34.32 | 43,783 | — | — |
| 2016-02-01 | $32.04 | $32.04 | 15,750 | — | — |
| 2016-01-29 | $29.40 | $29.40 | 9,967 | — | — |
| 2016-01-28 | $28.80 | $28.80 | 23,550 | — | — |
| 2016-01-27 | $27.18 | $27.18 | 8,933 | — | — |
| 2016-01-26 | $26.10 | $26.10 | 5,533 | — | — |
| 2016-01-25 | $25.92 | $25.92 | 36,017 | — | — |
| 2016-01-22 | $27.30 | $27.30 | 37,400 | — | — |
| 2016-01-21 | $27.06 | $27.06 | 19,600 | — | — |
| 2016-01-20 | $25.56 | $25.56 | 33,100 | — | — |
| 2016-01-19 | $25.56 | $25.56 | 15,850 | — | — |
| 2016-01-15 | $30.00 | $30.00 | 11,100 | — | — |
| 2016-01-14 | $31.14 | $31.14 | 11,200 | — | — |
| 2016-01-13 | $31.50 | $31.50 | 29,417 | — | — |
| 2016-01-12 | $33.00 | $33.00 | 18,517 | — | — |
| 2016-01-11 | $33.60 | $33.60 | 23,733 | — | — |
| 2016-01-08 | $35.46 | $35.46 | 25,983 | — | — |
| 2016-01-07 | $36.00 | $36.00 | 29,267 | — | — |
| 2016-01-06 | $39.60 | $39.60 | 35,233 | — | — |
| 2016-01-05 | $42.30 | $42.30 | 21,450 | — | — |
| 2016-01-04 | $44.04 | $44.04 | 22,183 | — | — |