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
- 2013-10-10 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 | $20.44 | $20.44 | 320,500 | — | — |
| 2016-12-29 | $20.07 | $20.07 | 290,600 | — | — |
| 2016-12-28 | $19.81 | $19.81 | 279,900 | — | — |
| 2016-12-27 | $19.40 | $19.40 | 197,800 | — | — |
| 2016-12-23 | $19.57 | $19.57 | 448,500 | — | — |
| 2016-12-22 | $18.36 | $18.36 | 377,400 | — | — |
| 2016-12-21 | $18.91 | $18.91 | 239,100 | — | — |
| 2016-12-20 | $19.90 | $19.90 | 222,800 | — | — |
| 2016-12-19 | $19.81 | $19.81 | 249,300 | — | — |
| 2016-12-16 | $20.26 | $20.26 | 561,400 | — | — |
| 2016-12-15 | $19.65 | $19.65 | 817,400 | — | — |
| 2016-12-14 | $19.81 | $19.81 | 1,230,600 | — | — |
| 2016-12-13 | $23.42 | $23.42 | 501,400 | — | — |
| 2016-12-12 | $25.46 | $25.46 | 297,100 | — | — |
| 2016-12-09 | $27.15 | $27.15 | 219,600 | — | — |
| 2016-12-08 | $27.22 | $27.22 | 231,500 | — | — |
| 2016-12-07 | $26.47 | $26.47 | 209,100 | — | — |
| 2016-12-06 | $28.24 | $28.24 | 277,500 | — | — |
| 2016-12-05 | $27.08 | $27.08 | 287,100 | — | — |
| 2016-12-02 | $26.27 | $26.27 | 275,500 | — | — |
| 2016-12-01 | $24.31 | $24.31 | 271,900 | — | — |
| 2016-11-30 | $25.93 | $25.93 | 203,000 | — | — |
| 2016-11-29 | $27.48 | $27.48 | 149,200 | — | — |
| 2016-11-28 | $27.31 | $27.31 | 242,200 | — | — |
| 2016-11-25 | $28.13 | $28.13 | 105,600 | — | — |
| 2016-11-23 | $27.91 | $27.91 | 394,600 | — | — |
| 2016-11-22 | $27.18 | $27.18 | 206,900 | — | — |
| 2016-11-21 | $27.48 | $27.48 | 237,400 | — | — |
| 2016-11-18 | $28.15 | $28.15 | 168,400 | — | — |
| 2016-11-17 | $28.92 | $28.92 | 257,300 | — | — |
| 2016-11-16 | $29.00 | $29.00 | 215,700 | — | — |
| 2016-11-15 | $30.87 | $30.87 | 257,000 | — | — |
| 2016-11-14 | $30.95 | $30.95 | 528,300 | — | — |
| 2016-11-11 | $29.69 | $29.69 | 436,800 | — | — |
| 2016-11-10 | $27.88 | $27.88 | 498,500 | — | — |
| 2016-11-09 | $27.01 | $27.01 | 525,600 | — | — |
| 2016-11-08 | $22.48 | $22.48 | 146,900 | — | — |
| 2016-11-07 | $22.36 | $22.36 | 259,500 | — | — |
| 2016-11-04 | $20.86 | $20.86 | 244,500 | — | — |
| 2016-11-03 | $19.92 | $19.92 | 600,400 | — | — |
| 2016-11-02 | $21.74 | $21.74 | 335,100 | — | — |
| 2016-11-01 | $23.79 | $23.79 | 119,100 | — | — |
| 2016-10-31 | $23.69 | $23.69 | 128,700 | — | — |
| 2016-10-28 | $23.77 | $23.77 | 170,800 | — | — |
| 2016-10-27 | $23.85 | $23.85 | 151,600 | — | — |
| 2016-10-26 | $24.52 | $24.52 | 103,700 | — | — |
| 2016-10-25 | $24.74 | $24.74 | 114,800 | — | — |
| 2016-10-24 | $25.35 | $25.35 | 204,200 | — | — |
| 2016-10-21 | $25.57 | $25.57 | 169,000 | — | — |
| 2016-10-20 | $25.34 | $25.34 | 248,800 | — | — |
| 2016-10-19 | $24.31 | $24.31 | 137,200 | — | — |
| 2016-10-18 | $25.60 | $25.60 | 174,900 | — | — |
| 2016-10-17 | $25.28 | $25.28 | 307,400 | — | — |
| 2016-10-14 | $25.12 | $25.12 | 362,300 | — | — |
| 2016-10-13 | $26.42 | $26.42 | 288,600 | — | — |
| 2016-10-12 | $26.87 | $26.87 | 314,000 | — | — |
| 2016-10-11 | $29.51 | $29.51 | 128,600 | — | — |
| 2016-10-10 | $30.87 | $30.87 | 111,900 | — | — |
| 2016-10-07 | $29.64 | $29.64 | 233,700 | — | — |
| 2016-10-06 | $29.75 | $29.75 | 176,500 | — | — |
| 2016-10-05 | $30.06 | $30.06 | 127,200 | — | — |
| 2016-10-04 | $29.23 | $29.23 | 176,800 | — | — |
| 2016-10-03 | $29.59 | $29.59 | 216,200 | — | — |
| 2016-09-30 | $29.91 | $29.91 | 171,100 | — | — |
| 2016-09-29 | $29.43 | $29.43 | 272,400 | — | — |
| 2016-09-28 | $32.37 | $32.37 | 231,400 | — | — |
| 2016-09-27 | $32.15 | $32.15 | 311,300 | — | — |
| 2016-09-26 | $31.06 | $31.06 | 127,000 | — | — |
| 2016-09-23 | $31.31 | $31.31 | 318,500 | — | — |
| 2016-09-22 | $31.40 | $31.40 | 154,900 | — | — |
| 2016-09-21 | $31.40 | $31.40 | 208,100 | — | — |
| 2016-09-20 | $31.28 | $31.28 | 141,100 | — | — |
| 2016-09-19 | $30.84 | $30.84 | 143,500 | — | — |
| 2016-09-16 | $31.30 | $31.30 | 464,800 | — | — |
| 2016-09-15 | $29.97 | $29.97 | 154,300 | — | — |
| 2016-09-14 | $28.95 | $28.95 | 220,400 | — | — |
| 2016-09-13 | $28.42 | $28.42 | 293,700 | — | — |
| 2016-09-12 | $29.47 | $29.47 | 452,700 | — | — |
| 2016-09-09 | $28.57 | $28.57 | 203,500 | — | — |
| 2016-09-08 | $30.07 | $30.07 | 184,100 | — | — |
| 2016-09-07 | $29.99 | $29.99 | 202,900 | — | — |
| 2016-09-06 | $29.97 | $29.97 | 301,400 | — | — |
| 2016-09-02 | $29.64 | $29.64 | 93,500 | — | — |
| 2016-09-01 | $30.05 | $30.05 | 215,700 | — | — |
| 2016-08-31 | $29.81 | $29.81 | 220,800 | — | — |
| 2016-08-30 | $30.03 | $30.03 | 243,600 | — | — |
| 2016-08-29 | $29.97 | $29.97 | 196,200 | — | — |
| 2016-08-26 | $30.00 | $30.00 | 225,000 | — | — |
| 2016-08-25 | $29.26 | $29.26 | 194,100 | — | — |
| 2016-08-24 | $29.24 | $29.24 | 245,200 | — | — |
| 2016-08-23 | $31.43 | $31.43 | 189,900 | — | — |
| 2016-08-22 | $31.80 | $31.80 | 166,700 | — | — |
| 2016-08-19 | $30.66 | $30.66 | 160,700 | — | — |
| 2016-08-18 | $31.17 | $31.17 | 144,500 | — | — |
| 2016-08-17 | $30.90 | $30.90 | 184,000 | — | — |
| 2016-08-16 | $31.52 | $31.52 | 244,200 | — | — |
| 2016-08-15 | $31.83 | $31.83 | 362,200 | — | — |
| 2016-08-12 | $31.29 | $31.29 | 196,200 | — | — |
| 2016-08-11 | $31.14 | $31.14 | 216,600 | — | — |
| 2016-08-10 | $29.89 | $29.89 | 149,800 | — | — |
| 2016-08-09 | $31.33 | $31.33 | 165,700 | — | — |
| 2016-08-08 | $30.62 | $30.62 | 201,700 | — | — |
| 2016-08-05 | $31.51 | $31.51 | 227,300 | — | — |
| 2016-08-04 | $32.35 | $32.35 | 516,700 | — | — |
| 2016-08-03 | $31.63 | $31.63 | 228,100 | — | — |
| 2016-08-02 | $30.30 | $30.30 | 241,000 | — | — |
| 2016-08-01 | $30.90 | $30.90 | 280,000 | — | — |
| 2016-07-29 | $30.59 | $30.59 | 142,800 | — | — |
| 2016-07-28 | $30.02 | $30.02 | 247,800 | — | — |
| 2016-07-27 | $29.96 | $29.96 | 143,100 | — | — |
| 2016-07-26 | $28.97 | $28.97 | 145,900 | — | — |
| 2016-07-25 | $28.82 | $28.82 | 104,000 | — | — |
| 2016-07-22 | $28.99 | $28.99 | 107,600 | — | — |
| 2016-07-21 | $28.76 | $28.76 | 200,000 | — | — |
| 2016-07-20 | $28.82 | $28.82 | 205,600 | — | — |
| 2016-07-19 | $27.08 | $27.08 | 243,400 | — | — |
| 2016-07-18 | $28.43 | $28.43 | 299,500 | — | — |
| 2016-07-15 | $27.24 | $27.24 | 226,000 | — | — |
| 2016-07-14 | $26.46 | $26.46 | 160,700 | — | — |
| 2016-07-13 | $26.21 | $26.21 | 175,200 | — | — |
| 2016-07-12 | $27.50 | $27.50 | 208,800 | — | — |
| 2016-07-11 | $27.08 | $27.08 | 187,300 | — | — |
| 2016-07-08 | $27.11 | $27.11 | 261,500 | — | — |
| 2016-07-07 | $25.87 | $25.87 | 264,900 | — | — |
| 2016-07-06 | $26.23 | $26.23 | 347,600 | — | — |
| 2016-07-05 | $26.20 | $26.20 | 215,500 | — | — |
| 2016-07-01 | $27.19 | $27.19 | 305,400 | — | — |
| 2016-06-30 | $26.99 | $26.99 | 567,200 | — | — |
| 2016-06-29 | $26.91 | $26.91 | 330,600 | — | — |
| 2016-06-28 | $25.86 | $25.86 | 422,500 | — | — |
| 2016-06-27 | $23.05 | $23.05 | 356,700 | — | — |
| 2016-06-24 | $24.13 | $24.13 | 346,700 | — | — |
| 2016-06-23 | $26.39 | $26.39 | 296,100 | — | — |
| 2016-06-22 | $24.39 | $24.39 | 203,900 | — | — |
| 2016-06-21 | $24.29 | $24.29 | 192,300 | — | — |
| 2016-06-20 | $24.54 | $24.54 | 247,600 | — | — |
| 2016-06-17 | $24.35 | $24.35 | 539,300 | — | — |
| 2016-06-16 | $25.48 | $25.48 | 258,600 | — | — |
| 2016-06-15 | $25.58 | $25.58 | 300,200 | — | — |
| 2016-06-14 | $25.31 | $25.31 | 302,700 | — | — |
| 2016-06-13 | $26.36 | $26.36 | 367,200 | — | — |
| 2016-06-10 | $26.16 | $26.16 | 222,700 | — | — |
| 2016-06-09 | $27.28 | $27.28 | 295,400 | — | — |
| 2016-06-08 | $27.50 | $27.50 | 224,200 | — | — |
| 2016-06-07 | $27.85 | $27.85 | 275,500 | — | — |
| 2016-06-06 | $28.20 | $28.20 | 285,200 | — | — |
| 2016-06-03 | $26.38 | $26.38 | 305,400 | — | — |
| 2016-06-02 | $27.44 | $27.44 | 262,500 | — | — |
| 2016-06-01 | $25.94 | $25.94 | 241,200 | — | — |
| 2016-05-31 | $25.56 | $25.56 | 282,200 | — | — |
| 2016-05-27 | $24.50 | $24.50 | 233,200 | — | — |
| 2016-05-26 | $23.95 | $23.95 | 251,700 | — | — |
| 2016-05-25 | $24.36 | $24.36 | 348,600 | — | — |
| 2016-05-24 | $23.46 | $23.46 | 257,700 | — | — |
| 2016-05-23 | $22.65 | $22.65 | 265,600 | — | — |
| 2016-05-20 | $22.61 | $22.61 | 297,400 | — | — |
| 2016-05-19 | $21.32 | $21.32 | 484,800 | — | — |
| 2016-05-18 | $21.06 | $21.06 | 1,187,300 | — | — |
| 2016-05-17 | $18.04 | $18.04 | 232,100 | — | — |
| 2016-05-16 | $18.24 | $18.24 | 272,000 | — | — |
| 2016-05-13 | $17.39 | $17.39 | 157,400 | — | — |
| 2016-05-12 | $16.81 | $16.81 | 376,600 | — | — |
| 2016-05-11 | $17.62 | $17.62 | 161,500 | — | — |
| 2016-05-10 | $18.60 | $18.60 | 236,700 | — | — |
| 2016-05-09 | $18.79 | $18.79 | 470,800 | — | — |
| 2016-05-06 | $18.15 | $18.15 | 218,200 | — | — |
| 2016-05-05 | $18.85 | $18.85 | 595,100 | — | — |
| 2016-05-04 | $19.46 | $19.46 | 355,900 | — | — |
| 2016-05-03 | $20.01 | $20.01 | 275,600 | — | — |
| 2016-05-02 | $20.81 | $20.81 | 297,900 | — | — |
| 2016-04-29 | $20.56 | $20.56 | 242,100 | — | — |
| 2016-04-28 | $20.84 | $20.84 | 224,600 | — | — |
| 2016-04-27 | $21.08 | $21.08 | 155,600 | — | — |
| 2016-04-26 | $21.38 | $21.38 | 287,600 | — | — |
| 2016-04-25 | $22.00 | $22.00 | 184,100 | — | — |
| 2016-04-22 | $22.36 | $22.36 | 182,200 | — | — |
| 2016-04-21 | $21.66 | $21.66 | 284,000 | — | — |
| 2016-04-20 | $21.01 | $21.01 | 215,700 | — | — |
| 2016-04-19 | $20.82 | $20.82 | 318,400 | — | — |
| 2016-04-18 | $21.80 | $21.80 | 265,100 | — | — |
| 2016-04-15 | $22.20 | $22.20 | 196,100 | — | — |
| 2016-04-14 | $21.47 | $21.47 | 207,200 | — | — |
| 2016-04-13 | $21.54 | $21.54 | 202,700 | — | — |
| 2016-04-12 | $20.81 | $20.81 | 291,100 | — | — |
| 2016-04-11 | $20.67 | $20.67 | 240,700 | — | — |
| 2016-04-08 | $20.44 | $20.44 | 252,000 | — | — |
| 2016-04-07 | $20.32 | $20.32 | 252,900 | — | — |
| 2016-04-06 | $21.42 | $21.42 | 343,000 | — | — |
| 2016-04-05 | $19.39 | $19.39 | 240,400 | — | — |
| 2016-04-04 | $19.84 | $19.84 | 347,500 | — | — |
| 2016-04-01 | $18.98 | $18.98 | 284,100 | — | — |
| 2016-03-31 | $18.75 | $18.75 | 342,300 | — | — |
| 2016-03-30 | $17.23 | $17.23 | 192,300 | — | — |
| 2016-03-29 | $17.16 | $17.16 | 204,400 | — | — |
| 2016-03-28 | $15.97 | $15.97 | 244,000 | — | — |
| 2016-03-24 | $16.38 | $16.38 | 196,300 | — | — |
| 2016-03-23 | $15.95 | $15.95 | 282,200 | — | — |
| 2016-03-22 | $17.39 | $17.39 | 251,800 | — | — |
| 2016-03-21 | $16.78 | $16.78 | 234,100 | — | — |
| 2016-03-18 | $16.15 | $16.15 | 455,400 | — | — |
| 2016-03-17 | $15.15 | $15.15 | 411,100 | — | — |
| 2016-03-16 | $15.89 | $15.89 | 236,800 | — | — |
| 2016-03-15 | $16.05 | $16.05 | 354,000 | — | — |
| 2016-03-14 | $17.49 | $17.49 | 258,300 | — | — |
| 2016-03-11 | $17.60 | $17.60 | 276,800 | — | — |
| 2016-03-10 | $16.61 | $16.61 | 318,700 | — | — |
| 2016-03-09 | $17.33 | $17.33 | 247,200 | — | — |
| 2016-03-08 | $17.87 | $17.87 | 307,300 | — | — |
| 2016-03-07 | $19.47 | $19.47 | 311,600 | — | — |
| 2016-03-04 | $18.61 | $18.61 | 498,400 | — | — |
| 2016-03-03 | $17.14 | $17.14 | 329,100 | — | — |
| 2016-03-02 | $17.08 | $17.08 | 422,300 | — | — |
| 2016-03-01 | $16.63 | $16.63 | 470,300 | — | — |
| 2016-02-29 | $15.98 | $15.98 | 354,900 | — | — |
| 2016-02-26 | $15.82 | $15.82 | 276,900 | — | — |
| 2016-02-25 | $15.28 | $15.28 | 233,900 | — | — |
| 2016-02-24 | $15.74 | $15.74 | 246,100 | — | — |
| 2016-02-23 | $15.69 | $15.69 | 214,800 | — | — |
| 2016-02-22 | $17.51 | $17.51 | 234,900 | — | — |
| 2016-02-19 | $17.42 | $17.42 | 237,500 | — | — |
| 2016-02-18 | $17.15 | $17.15 | 305,900 | — | — |
| 2016-02-17 | $17.54 | $17.54 | 319,600 | — | — |
| 2016-02-16 | $16.88 | $16.88 | 252,700 | — | — |
| 2016-02-12 | $16.38 | $16.38 | 223,200 | — | — |
| 2016-02-11 | $15.30 | $15.30 | 368,600 | — | — |
| 2016-02-10 | $16.06 | $16.06 | 207,400 | — | — |
| 2016-02-09 | $16.21 | $16.21 | 236,300 | — | — |
| 2016-02-08 | $16.21 | $16.21 | 402,900 | — | — |
| 2016-02-05 | $18.23 | $18.23 | 342,000 | — | — |
| 2016-02-04 | $19.18 | $19.18 | 210,500 | — | — |
| 2016-02-03 | $18.53 | $18.53 | 302,600 | — | — |
| 2016-02-02 | $19.70 | $19.70 | 207,600 | — | — |
| 2016-02-01 | $20.64 | $20.64 | 216,600 | — | — |
| 2016-01-29 | $20.13 | $20.13 | 282,200 | — | — |
| 2016-01-28 | $19.49 | $19.49 | 272,400 | — | — |
| 2016-01-27 | $20.54 | $20.54 | 247,300 | — | — |
| 2016-01-26 | $22.15 | $22.15 | 182,000 | — | — |
| 2016-01-25 | $22.29 | $22.29 | 313,100 | — | — |
| 2016-01-22 | $22.31 | $22.31 | 246,300 | — | — |
| 2016-01-21 | $21.23 | $21.23 | 241,500 | — | — |
| 2016-01-20 | $21.98 | $21.98 | 326,700 | — | — |
| 2016-01-19 | $21.88 | $21.88 | 282,400 | — | — |
| 2016-01-15 | $22.44 | $22.44 | 266,100 | — | — |
| 2016-01-14 | $23.79 | $23.79 | 323,200 | — | — |
| 2016-01-13 | $22.54 | $22.54 | 370,400 | — | — |
| 2016-01-12 | $24.85 | $24.85 | 375,900 | — | — |
| 2016-01-11 | $23.17 | $23.17 | 292,700 | — | — |
| 2016-01-08 | $24.82 | $24.82 | 216,400 | — | — |
| 2016-01-07 | $26.07 | $26.07 | 245,500 | — | — |
| 2016-01-06 | $27.62 | $27.62 | 250,300 | — | — |
| 2016-01-05 | $28.52 | $28.52 | 261,000 | — | — |
| 2016-01-04 | $29.41 | $29.41 | 268,800 | — | — |