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
- 2013-04-18 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 | $18.99 | $23.57 | 402,600 | — | — |
| 2016-12-29 | $19.05 | $23.64 | 286,800 | — | — |
| 2016-12-28 | $18.70 | $23.21 | 480,900 | — | — |
| 2016-12-27 | $19.17 | $23.79 | 166,600 | — | — |
| 2016-12-23 | $19.54 | $23.84 | 173,200 | — | — |
| 2016-12-22 | $19.35 | $23.61 | 283,600 | — | — |
| 2016-12-21 | $19.47 | $23.75 | 310,100 | — | — |
| 2016-12-20 | $19.80 | $24.16 | 362,400 | — | — |
| 2016-12-19 | $19.79 | $24.14 | 358,300 | — | — |
| 2016-12-16 | $19.54 | $23.84 | 2,093,800 | — | — |
| 2016-12-15 | $18.87 | $23.02 | 474,400 | — | — |
| 2016-12-14 | $19.03 | $23.22 | 488,300 | — | — |
| 2016-12-13 | $19.55 | $23.85 | 577,000 | — | — |
| 2016-12-12 | $19.54 | $23.84 | 314,900 | — | — |
| 2016-12-09 | $19.61 | $23.92 | 342,600 | — | — |
| 2016-12-08 | $19.60 | $23.91 | 299,700 | — | — |
| 2016-12-07 | $19.53 | $23.83 | 311,300 | — | — |
| 2016-12-06 | $19.49 | $23.78 | 194,600 | — | — |
| 2016-12-05 | $19.66 | $23.99 | 307,100 | — | — |
| 2016-12-02 | $19.17 | $23.39 | 450,100 | — | — |
| 2016-12-01 | $19.25 | $23.48 | 631,200 | — | — |
| 2016-11-30 | $19.88 | $24.25 | 472,500 | — | — |
| 2016-11-29 | $20.40 | $24.89 | 333,900 | — | — |
| 2016-11-28 | $20.64 | $25.18 | 310,700 | — | — |
| 2016-11-25 | $20.84 | $25.42 | 111,800 | — | — |
| 2016-11-23 | $20.73 | $25.29 | 333,000 | — | — |
| 2016-11-22 | $20.86 | $25.45 | 247,100 | — | — |
| 2016-11-21 | $20.73 | $25.29 | 317,300 | — | — |
| 2016-11-18 | $20.28 | $24.74 | 373,600 | — | — |
| 2016-11-17 | $20.40 | $24.89 | 428,400 | — | — |
| 2016-11-16 | $20.36 | $24.84 | 538,000 | — | — |
| 2016-11-15 | $19.72 | $24.06 | 619,500 | — | — |
| 2016-11-14 | $19.49 | $23.78 | 943,600 | — | — |
| 2016-11-11 | $20.26 | $24.72 | 966,000 | — | — |
| 2016-11-10 | $19.84 | $24.20 | 893,100 | — | — |
| 2016-11-09 | $19.81 | $24.17 | 1,248,200 | — | — |
| 2016-11-08 | $20.65 | $25.19 | 544,000 | — | — |
| 2016-11-07 | $20.24 | $24.69 | 706,800 | — | — |
| 2016-11-04 | $19.96 | $24.35 | 3,482,700 | — | — |
| 2016-11-03 | $20.56 | $25.08 | 360,000 | — | — |
| 2016-11-02 | $21.34 | $26.03 | 245,400 | — | — |
| 2016-11-01 | $22.12 | $26.99 | 306,700 | — | — |
| 2016-10-31 | $22.86 | $27.89 | 281,200 | — | — |
| 2016-10-28 | $22.47 | $27.41 | 299,700 | — | — |
| 2016-10-27 | $22.06 | $26.91 | 211,900 | — | — |
| 2016-10-26 | $22.46 | $27.40 | 199,100 | — | — |
| 2016-10-25 | $22.22 | $27.11 | 279,700 | — | — |
| 2016-10-24 | $22.04 | $26.89 | 260,600 | — | — |
| 2016-10-21 | $21.61 | $26.36 | 282,000 | — | — |
| 2016-10-20 | $21.60 | $26.35 | 269,600 | — | — |
| 2016-10-19 | $21.40 | $26.11 | 260,100 | — | — |
| 2016-10-18 | $21.60 | $26.35 | 370,800 | — | — |
| 2016-10-17 | $21.83 | $26.63 | 195,700 | — | — |
| 2016-10-14 | $22.03 | $26.88 | 258,900 | — | — |
| 2016-10-13 | $22.20 | $27.08 | 246,100 | — | — |
| 2016-10-12 | $22.19 | $27.07 | 166,100 | — | — |
| 2016-10-11 | $22.15 | $27.02 | 147,900 | — | — |
| 2016-10-10 | $21.96 | $26.79 | 180,800 | — | — |
| 2016-10-07 | $21.38 | $26.08 | 224,800 | — | — |
| 2016-10-06 | $21.59 | $26.34 | 212,700 | — | — |
| 2016-10-05 | $21.63 | $26.39 | 345,000 | — | — |
| 2016-10-04 | $21.92 | $26.74 | 381,300 | — | — |
| 2016-10-03 | $22.46 | $27.40 | 315,500 | — | — |
| 2016-09-30 | $23.37 | $28.15 | 287,500 | — | — |
| 2016-09-29 | $23.66 | $28.49 | 321,400 | — | — |
| 2016-09-28 | $23.53 | $28.34 | 127,800 | — | — |
| 2016-09-27 | $23.38 | $28.16 | 113,200 | — | — |
| 2016-09-26 | $23.18 | $27.92 | 151,400 | — | — |
| 2016-09-23 | $23.56 | $28.37 | 104,800 | — | — |
| 2016-09-22 | $23.78 | $28.64 | 198,100 | — | — |
| 2016-09-21 | $23.48 | $28.28 | 170,300 | — | — |
| 2016-09-20 | $23.05 | $27.76 | 157,400 | — | — |
| 2016-09-19 | $23.18 | $27.92 | 245,800 | — | — |
| 2016-09-16 | $23.14 | $27.87 | 633,300 | — | — |
| 2016-09-15 | $22.44 | $27.03 | 249,600 | — | — |
| 2016-09-14 | $22.48 | $27.07 | 540,400 | — | — |
| 2016-09-13 | $23.10 | $27.82 | 599,100 | — | — |
| 2016-09-12 | $23.45 | $28.24 | 288,200 | — | — |
| 2016-09-09 | $22.91 | $27.59 | 411,000 | — | — |
| 2016-09-08 | $24.75 | $29.81 | 177,600 | — | — |
| 2016-09-07 | $24.89 | $29.98 | 173,800 | — | — |
| 2016-09-06 | $24.69 | $29.73 | 211,100 | — | — |
| 2016-09-02 | $24.71 | $29.76 | 269,200 | — | — |
| 2016-09-01 | $24.11 | $29.04 | 264,300 | — | — |
| 2016-08-31 | $23.98 | $28.88 | 271,100 | — | — |
| 2016-08-30 | $23.85 | $28.72 | 125,000 | — | — |
| 2016-08-29 | $23.61 | $28.43 | 151,800 | — | — |
| 2016-08-26 | $23.34 | $28.11 | 95,500 | — | — |
| 2016-08-25 | $23.49 | $28.29 | 94,000 | — | — |
| 2016-08-24 | $23.44 | $28.23 | 139,000 | — | — |
| 2016-08-23 | $23.64 | $28.47 | 226,800 | — | — |
| 2016-08-22 | $23.34 | $28.11 | 203,300 | — | — |
| 2016-08-19 | $22.89 | $27.57 | 269,300 | — | — |
| 2016-08-18 | $22.88 | $27.56 | 141,400 | — | — |
| 2016-08-17 | $22.87 | $27.54 | 144,300 | — | — |
| 2016-08-16 | $23.06 | $27.77 | 237,200 | — | — |
| 2016-08-15 | $23.36 | $28.13 | 158,100 | — | — |
| 2016-08-12 | $23.46 | $28.25 | 107,900 | — | — |
| 2016-08-11 | $23.60 | $28.42 | 200,100 | — | — |
| 2016-08-10 | $23.53 | $28.34 | 231,900 | — | — |
| 2016-08-09 | $23.42 | $28.21 | 265,900 | — | — |
| 2016-08-08 | $22.80 | $27.46 | 112,600 | — | — |
| 2016-08-05 | $22.99 | $27.69 | 151,100 | — | — |
| 2016-08-04 | $22.70 | $27.34 | 204,500 | — | — |
| 2016-08-03 | $22.40 | $26.98 | 211,300 | — | — |
| 2016-08-02 | $22.20 | $26.74 | 265,600 | — | — |
| 2016-08-01 | $22.81 | $27.47 | 206,700 | — | — |
| 2016-07-29 | $22.49 | $27.09 | 677,000 | — | — |
| 2016-07-28 | $22.56 | $27.17 | 90,900 | — | — |
| 2016-07-27 | $22.46 | $27.05 | 99,700 | — | — |
| 2016-07-26 | $22.34 | $26.90 | 193,200 | — | — |
| 2016-07-25 | $22.65 | $27.28 | 166,400 | — | — |
| 2016-07-22 | $22.64 | $27.27 | 80,200 | — | — |
| 2016-07-21 | $22.37 | $26.94 | 197,600 | — | — |
| 2016-07-20 | $22.86 | $27.53 | 139,400 | — | — |
| 2016-07-19 | $22.66 | $27.29 | 122,800 | — | — |
| 2016-07-18 | $22.65 | $27.28 | 140,800 | — | — |
| 2016-07-15 | $22.50 | $27.10 | 185,900 | — | — |
| 2016-07-14 | $22.45 | $27.04 | 153,800 | — | — |
| 2016-07-13 | $22.52 | $27.12 | 171,700 | — | — |
| 2016-07-12 | $22.43 | $27.01 | 247,700 | — | — |
| 2016-07-11 | $22.30 | $26.86 | 268,400 | — | — |
| 2016-07-08 | $21.66 | $26.09 | 387,300 | — | — |
| 2016-07-07 | $20.66 | $24.88 | 143,400 | — | — |
| 2016-07-06 | $21.02 | $25.32 | 86,300 | — | — |
| 2016-07-05 | $21.17 | $25.50 | 163,600 | — | — |
| 2016-07-01 | $21.43 | $25.81 | 207,800 | — | — |
| 2016-06-30 | $21.60 | $25.65 | 288,600 | — | — |
| 2016-06-29 | $21.07 | $25.02 | 207,300 | — | — |
| 2016-06-28 | $20.52 | $24.37 | 234,600 | — | — |
| 2016-06-27 | $20.11 | $23.88 | 301,100 | — | — |
| 2016-06-24 | $20.51 | $24.36 | 457,000 | — | — |
| 2016-06-23 | $20.76 | $24.65 | 153,600 | — | — |
| 2016-06-22 | $20.47 | $24.31 | 202,400 | — | — |
| 2016-06-21 | $20.57 | $24.43 | 197,700 | — | — |
| 2016-06-20 | $20.71 | $24.60 | 353,600 | — | — |
| 2016-06-17 | $21.01 | $24.95 | 814,300 | — | — |
| 2016-06-16 | $20.58 | $24.44 | 1,706,700 | — | — |
| 2016-06-15 | $21.15 | $25.12 | 97,300 | — | — |
| 2016-06-14 | $21.05 | $25.00 | 108,600 | — | — |
| 2016-06-13 | $21.02 | $24.96 | 104,100 | — | — |
| 2016-06-10 | $21.21 | $25.19 | 144,700 | — | — |
| 2016-06-09 | $21.24 | $25.22 | 95,200 | — | — |
| 2016-06-08 | $21.33 | $25.33 | 144,000 | — | — |
| 2016-06-07 | $21.16 | $25.13 | 95,500 | — | — |
| 2016-06-06 | $21.12 | $25.08 | 152,000 | — | — |
| 2016-06-03 | $20.59 | $24.45 | 174,300 | — | — |
| 2016-06-02 | $20.27 | $24.07 | 172,900 | — | — |
| 2016-06-01 | $20.30 | $24.11 | 143,000 | — | — |
| 2016-05-31 | $20.33 | $24.14 | 189,100 | — | — |
| 2016-05-27 | $20.35 | $24.17 | 145,800 | — | — |
| 2016-05-26 | $20.24 | $24.04 | 80,100 | — | — |
| 2016-05-25 | $20.34 | $24.16 | 147,400 | — | — |
| 2016-05-24 | $20.56 | $24.42 | 274,600 | — | — |
| 2016-05-23 | $19.88 | $23.61 | 117,400 | — | — |
| 2016-05-20 | $19.81 | $23.53 | 172,900 | — | — |
| 2016-05-19 | $19.79 | $23.50 | 170,700 | — | — |
| 2016-05-18 | $20.00 | $23.75 | 148,000 | — | — |
| 2016-05-17 | $20.18 | $23.97 | 150,900 | — | — |
| 2016-05-16 | $20.58 | $24.44 | 158,100 | — | — |
| 2016-05-13 | $20.31 | $24.12 | 86,700 | — | — |
| 2016-05-12 | $20.34 | $24.16 | 83,500 | — | — |
| 2016-05-11 | $20.33 | $24.14 | 97,400 | — | — |
| 2016-05-10 | $20.47 | $24.31 | 104,700 | — | — |
| 2016-05-09 | $20.40 | $24.23 | 151,900 | — | — |
| 2016-05-06 | $19.96 | $23.70 | 158,500 | — | — |
| 2016-05-05 | $20.17 | $23.95 | 159,700 | — | — |
| 2016-05-04 | $19.70 | $23.40 | 131,300 | — | — |
| 2016-05-03 | $19.65 | $23.34 | 100,900 | — | — |
| 2016-05-02 | $20.00 | $23.75 | 176,000 | — | — |
| 2016-04-29 | $19.40 | $23.04 | 122,500 | — | — |
| 2016-04-28 | $19.18 | $22.78 | 104,300 | — | — |
| 2016-04-27 | $19.80 | $23.51 | 195,300 | — | — |
| 2016-04-26 | $20.14 | $23.92 | 162,500 | — | — |
| 2016-04-25 | $19.93 | $23.67 | 108,400 | — | — |
| 2016-04-22 | $19.79 | $23.50 | 125,000 | — | — |
| 2016-04-21 | $19.67 | $23.36 | 154,900 | — | — |
| 2016-04-20 | $19.51 | $23.17 | 120,300 | — | — |
| 2016-04-19 | $19.43 | $23.08 | 72,200 | — | — |
| 2016-04-18 | $19.44 | $23.09 | 141,900 | — | — |
| 2016-04-15 | $19.23 | $22.84 | 103,800 | — | — |
| 2016-04-14 | $19.31 | $22.93 | 122,100 | — | — |
| 2016-04-13 | $18.99 | $22.55 | 220,700 | — | — |
| 2016-04-12 | $18.65 | $22.15 | 124,600 | — | — |
| 2016-04-11 | $18.99 | $22.55 | 141,900 | — | — |
| 2016-04-08 | $18.80 | $22.33 | 110,800 | — | — |
| 2016-04-07 | $18.40 | $21.85 | 152,200 | — | — |
| 2016-04-06 | $18.67 | $22.17 | 96,600 | — | — |
| 2016-04-05 | $18.60 | $22.09 | 92,800 | — | — |
| 2016-04-04 | $18.71 | $22.22 | 132,600 | — | — |
| 2016-04-01 | $19.12 | $22.71 | 123,400 | — | — |
| 2016-03-31 | $19.22 | $22.83 | 212,000 | — | — |
| 2016-03-30 | $18.80 | $22.33 | 127,100 | — | — |
| 2016-03-29 | $18.78 | $22.30 | 201,600 | — | — |
| 2016-03-28 | $18.13 | $21.53 | 106,800 | — | — |
| 2016-03-24 | $18.66 | $21.80 | 123,100 | — | — |
| 2016-03-23 | $18.29 | $21.37 | 87,200 | — | — |
| 2016-03-22 | $18.77 | $21.93 | 79,700 | — | — |
| 2016-03-21 | $18.72 | $21.87 | 114,100 | — | — |
| 2016-03-18 | $19.01 | $22.21 | 315,100 | — | — |
| 2016-03-17 | $19.14 | $22.37 | 154,400 | — | — |
| 2016-03-16 | $18.86 | $22.04 | 157,200 | — | — |
| 2016-03-15 | $18.46 | $21.57 | 90,200 | — | — |
| 2016-03-14 | $18.58 | $21.71 | 99,000 | — | — |
| 2016-03-11 | $18.43 | $21.54 | 144,500 | — | — |
| 2016-03-10 | $18.09 | $21.14 | 94,500 | — | — |
| 2016-03-09 | $18.06 | $21.10 | 71,500 | — | — |
| 2016-03-08 | $17.91 | $20.93 | 119,000 | — | — |
| 2016-03-07 | $18.29 | $21.37 | 90,800 | — | — |
| 2016-03-04 | $18.29 | $21.37 | 177,200 | — | — |
| 2016-03-03 | $18.12 | $21.17 | 186,300 | — | — |
| 2016-03-02 | $18.02 | $21.06 | 174,800 | — | — |
| 2016-03-01 | $17.57 | $20.53 | 121,100 | — | — |
| 2016-02-29 | $17.61 | $20.58 | 192,000 | — | — |
| 2016-02-26 | $17.49 | $20.44 | 210,800 | — | — |
| 2016-02-25 | $17.86 | $20.87 | 132,100 | — | — |
| 2016-02-24 | $17.28 | $20.19 | 257,000 | — | — |
| 2016-02-23 | $17.02 | $19.89 | 195,400 | — | — |
| 2016-02-22 | $17.82 | $20.82 | 184,500 | — | — |
| 2016-02-19 | $17.59 | $20.55 | 179,200 | — | — |
| 2016-02-18 | $17.97 | $21.00 | 124,200 | — | — |
| 2016-02-17 | $18.01 | $21.04 | 154,000 | — | — |
| 2016-02-16 | $17.82 | $20.82 | 88,600 | — | — |
| 2016-02-12 | $17.36 | $20.29 | 97,600 | — | — |
| 2016-02-11 | $17.32 | $20.24 | 132,600 | — | — |
| 2016-02-10 | $17.43 | $20.37 | 114,200 | — | — |
| 2016-02-09 | $17.37 | $20.30 | 194,300 | — | — |
| 2016-02-08 | $17.61 | $20.58 | 347,000 | — | — |
| 2016-02-05 | $16.99 | $19.85 | 253,400 | — | — |
| 2016-02-04 | $17.25 | $20.16 | 132,200 | — | — |
| 2016-02-03 | $17.37 | $20.30 | 181,900 | — | — |
| 2016-02-02 | $17.59 | $20.55 | 132,000 | — | — |
| 2016-02-01 | $17.76 | $20.75 | 146,400 | — | — |
| 2016-01-29 | $17.95 | $20.97 | 278,000 | — | — |
| 2016-01-28 | $17.19 | $20.09 | 114,800 | — | — |
| 2016-01-27 | $16.84 | $19.68 | 164,100 | — | — |
| 2016-01-26 | $17.19 | $20.09 | 115,600 | — | — |
| 2016-01-25 | $16.93 | $19.78 | 163,100 | — | — |
| 2016-01-22 | $17.44 | $20.38 | 241,700 | — | — |
| 2016-01-21 | $16.60 | $19.40 | 213,600 | — | — |
| 2016-01-20 | $16.77 | $19.60 | 374,900 | — | — |
| 2016-01-19 | $16.90 | $19.75 | 220,500 | — | — |
| 2016-01-15 | $17.14 | $20.03 | 269,600 | — | — |
| 2016-01-14 | $17.53 | $20.48 | 202,100 | — | — |
| 2016-01-13 | $17.31 | $20.23 | 324,500 | — | — |
| 2016-01-12 | $17.91 | $20.93 | 274,200 | — | — |
| 2016-01-11 | $18.30 | $21.38 | 167,600 | — | — |
| 2016-01-08 | $18.40 | $21.50 | 192,100 | — | — |
| 2016-01-07 | $18.56 | $21.69 | 295,700 | — | — |
| 2016-01-06 | $19.01 | $22.21 | 316,900 | — | — |
| 2016-01-05 | $19.14 | $22.37 | 201,300 | — | — |
| 2016-01-04 | $18.83 | $22.00 | 300,900 | — | — |