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
- 2010-03-24 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 | $21.80 | $21.80 | 630,200 | — | — |
| 2016-12-29 | $22.20 | $22.20 | 348,000 | — | — |
| 2016-12-28 | $22.12 | $22.12 | 451,200 | — | — |
| 2016-12-27 | $22.70 | $22.70 | 633,400 | — | — |
| 2016-12-23 | $22.30 | $22.30 | 358,100 | — | — |
| 2016-12-22 | $22.25 | $22.25 | 732,400 | — | — |
| 2016-12-21 | $22.55 | $22.55 | 488,200 | — | — |
| 2016-12-20 | $22.37 | $22.37 | 797,100 | — | — |
| 2016-12-19 | $22.35 | $22.35 | 1,162,600 | — | — |
| 2016-12-16 | $21.50 | $21.50 | 859,400 | — | — |
| 2016-12-15 | $21.61 | $21.61 | 451,000 | — | — |
| 2016-12-14 | $20.88 | $20.88 | 433,900 | — | — |
| 2016-12-13 | $20.78 | $20.78 | 685,800 | — | — |
| 2016-12-12 | $20.68 | $20.68 | 367,400 | — | — |
| 2016-12-09 | $20.85 | $20.85 | 947,600 | — | — |
| 2016-12-08 | $21.51 | $21.51 | 743,100 | — | — |
| 2016-12-07 | $20.61 | $20.61 | 519,200 | — | — |
| 2016-12-06 | $20.18 | $20.18 | 441,200 | — | — |
| 2016-12-05 | $19.89 | $19.89 | 620,600 | — | — |
| 2016-12-02 | $19.49 | $19.49 | 649,300 | — | — |
| 2016-12-01 | $19.47 | $19.47 | 1,253,800 | — | — |
| 2016-11-30 | $20.43 | $20.43 | 968,500 | — | — |
| 2016-11-29 | $21.38 | $21.38 | 911,100 | — | — |
| 2016-11-28 | $21.49 | $21.49 | 649,400 | — | — |
| 2016-11-25 | $21.91 | $21.91 | 311,000 | — | — |
| 2016-11-23 | $22.02 | $22.02 | 1,201,900 | — | — |
| 2016-11-22 | $22.31 | $22.31 | 670,900 | — | — |
| 2016-11-21 | $21.99 | $21.99 | 974,500 | — | — |
| 2016-11-18 | $22.34 | $22.34 | 836,500 | — | — |
| 2016-11-17 | $22.19 | $22.19 | 1,640,100 | — | — |
| 2016-11-16 | $21.21 | $21.21 | 1,365,900 | — | — |
| 2016-11-15 | $21.30 | $21.30 | 852,400 | — | — |
| 2016-11-14 | $21.15 | $21.15 | 1,128,900 | — | — |
| 2016-11-11 | $21.20 | $21.20 | 973,900 | — | — |
| 2016-11-10 | $20.71 | $20.71 | 1,367,500 | — | — |
| 2016-11-09 | $21.78 | $21.78 | 1,860,800 | — | — |
| 2016-11-08 | $21.23 | $21.23 | 2,680,300 | — | — |
| 2016-11-07 | $18.99 | $18.99 | 1,260,700 | — | — |
| 2016-11-04 | $18.92 | $18.92 | 649,200 | — | — |
| 2016-11-03 | $18.91 | $18.91 | 600,200 | — | — |
| 2016-11-02 | $18.59 | $18.59 | 830,100 | — | — |
| 2016-11-01 | $18.70 | $18.70 | 584,100 | — | — |
| 2016-10-31 | $18.71 | $18.71 | 572,400 | — | — |
| 2016-10-28 | $18.48 | $18.48 | 688,000 | — | — |
| 2016-10-27 | $18.37 | $18.37 | 1,235,000 | — | — |
| 2016-10-26 | $19.50 | $19.50 | 453,400 | — | — |
| 2016-10-25 | $19.65 | $19.65 | 457,800 | — | — |
| 2016-10-24 | $19.58 | $19.58 | 714,500 | — | — |
| 2016-10-21 | $19.34 | $19.34 | 801,200 | — | — |
| 2016-10-20 | $19.52 | $19.52 | 477,900 | — | — |
| 2016-10-19 | $19.62 | $19.62 | 548,900 | — | — |
| 2016-10-18 | $19.77 | $19.77 | 366,500 | — | — |
| 2016-10-17 | $19.39 | $19.39 | 611,100 | — | — |
| 2016-10-14 | $19.67 | $19.67 | 559,000 | — | — |
| 2016-10-13 | $19.70 | $19.70 | 1,110,900 | — | — |
| 2016-10-12 | $20.66 | $20.66 | 612,500 | — | — |
| 2016-10-11 | $20.49 | $20.49 | 1,238,400 | — | — |
| 2016-10-10 | $21.39 | $21.39 | 673,200 | — | — |
| 2016-10-07 | $20.90 | $20.90 | 427,800 | — | — |
| 2016-10-06 | $20.90 | $20.90 | 484,700 | — | — |
| 2016-10-05 | $20.72 | $20.72 | 987,600 | — | — |
| 2016-10-04 | $21.07 | $21.07 | 1,161,200 | — | — |
| 2016-10-03 | $20.46 | $20.46 | 827,800 | — | — |
| 2016-09-30 | $20.27 | $20.27 | 977,200 | — | — |
| 2016-09-29 | $19.87 | $19.87 | 720,600 | — | — |
| 2016-09-28 | $19.71 | $19.71 | 941,400 | — | — |
| 2016-09-27 | $19.71 | $19.71 | 568,100 | — | — |
| 2016-09-26 | $19.13 | $19.13 | 676,200 | — | — |
| 2016-09-23 | $19.43 | $19.43 | 732,000 | — | — |
| 2016-09-22 | $19.85 | $19.85 | 1,434,700 | — | — |
| 2016-09-21 | $19.90 | $19.90 | 1,123,300 | — | — |
| 2016-09-20 | $19.26 | $19.26 | 561,700 | — | — |
| 2016-09-19 | $19.28 | $19.28 | 854,200 | — | — |
| 2016-09-16 | $19.21 | $19.21 | 1,219,500 | — | — |
| 2016-09-15 | $19.14 | $19.14 | 911,600 | — | — |
| 2016-09-14 | $18.33 | $18.33 | 1,373,200 | — | — |
| 2016-09-13 | $18.18 | $18.18 | 933,900 | — | — |
| 2016-09-12 | $18.53 | $18.53 | 1,612,800 | — | — |
| 2016-09-09 | $18.50 | $18.50 | 1,280,400 | — | — |
| 2016-09-08 | $19.36 | $19.36 | 989,200 | — | — |
| 2016-09-07 | $19.50 | $19.50 | 924,300 | — | — |
| 2016-09-06 | $19.81 | $19.81 | 838,900 | — | — |
| 2016-09-02 | $19.88 | $19.88 | 978,200 | — | — |
| 2016-09-01 | $19.52 | $19.52 | 787,700 | — | — |
| 2016-08-31 | $19.17 | $19.17 | 999,700 | — | — |
| 2016-08-30 | $19.04 | $19.04 | 770,100 | — | — |
| 2016-08-29 | $19.19 | $19.19 | 1,460,100 | — | — |
| 2016-08-26 | $18.92 | $18.92 | 1,297,800 | — | — |
| 2016-08-25 | $18.51 | $18.51 | 1,073,800 | — | — |
| 2016-08-24 | $18.17 | $18.17 | 1,648,200 | — | — |
| 2016-08-23 | $18.56 | $18.56 | 1,354,700 | — | — |
| 2016-08-22 | $18.37 | $18.37 | 1,106,600 | — | — |
| 2016-08-19 | $18.14 | $18.14 | 1,229,800 | — | — |
| 2016-08-18 | $18.18 | $18.18 | 1,241,500 | — | — |
| 2016-08-17 | $18.15 | $18.15 | 1,393,700 | — | — |
| 2016-08-16 | $18.60 | $18.60 | 1,560,900 | — | — |
| 2016-08-15 | $18.52 | $18.52 | 1,964,000 | — | — |
| 2016-08-12 | $18.05 | $18.05 | 1,553,600 | — | — |
| 2016-08-11 | $17.63 | $17.63 | 2,139,300 | — | — |
| 2016-08-10 | $17.41 | $17.41 | 3,876,000 | — | — |
| 2016-08-09 | $17.30 | $17.30 | 11,812,100 | — | — |
| 2016-08-08 | $21.90 | $21.90 | 1,930,900 | — | — |
| 2016-08-05 | $21.55 | $21.55 | 1,065,400 | — | — |
| 2016-08-04 | $21.56 | $21.56 | 535,100 | — | — |
| 2016-08-03 | $21.44 | $21.44 | 910,900 | — | — |
| 2016-08-02 | $21.42 | $21.42 | 882,200 | — | — |
| 2016-08-01 | $22.04 | $22.04 | 827,300 | — | — |
| 2016-07-29 | $21.81 | $21.81 | 1,349,500 | — | — |
| 2016-07-28 | $22.07 | $22.07 | 696,200 | — | — |
| 2016-07-27 | $22.26 | $22.26 | 799,500 | — | — |
| 2016-07-26 | $22.36 | $22.36 | 1,406,900 | — | — |
| 2016-07-25 | $21.81 | $21.81 | 1,318,300 | — | — |
| 2016-07-22 | $21.10 | $21.10 | 600,300 | — | — |
| 2016-07-21 | $20.82 | $20.82 | 789,700 | — | — |
| 2016-07-20 | $21.32 | $21.32 | 771,200 | — | — |
| 2016-07-19 | $21.15 | $21.15 | 745,500 | — | — |
| 2016-07-18 | $20.96 | $20.96 | 1,217,300 | — | — |
| 2016-07-15 | $20.53 | $20.53 | 469,900 | — | — |
| 2016-07-14 | $20.61 | $20.61 | 720,200 | — | — |
| 2016-07-13 | $20.50 | $20.50 | 1,133,900 | — | — |
| 2016-07-12 | $20.72 | $20.72 | 1,010,300 | — | — |
| 2016-07-11 | $20.28 | $20.28 | 1,424,500 | — | — |
| 2016-07-08 | $19.50 | $19.50 | 1,785,000 | — | — |
| 2016-07-07 | $17.82 | $17.82 | 691,700 | — | — |
| 2016-07-06 | $17.81 | $17.81 | 851,500 | — | — |
| 2016-07-05 | $17.60 | $17.60 | 692,500 | — | — |
| 2016-07-01 | $17.84 | $17.84 | 950,100 | — | — |
| 2016-06-30 | $17.98 | $17.98 | 887,800 | — | — |
| 2016-06-29 | $17.42 | $17.42 | 1,131,200 | — | — |
| 2016-06-28 | $17.51 | $17.51 | 1,807,800 | — | — |
| 2016-06-27 | $17.03 | $17.03 | 1,561,100 | — | — |
| 2016-06-24 | $18.09 | $18.09 | 1,950,100 | — | — |
| 2016-06-23 | $19.40 | $19.40 | 575,300 | — | — |
| 2016-06-22 | $19.10 | $19.10 | 488,800 | — | — |
| 2016-06-21 | $19.13 | $19.13 | 470,100 | — | — |
| 2016-06-20 | $19.21 | $19.21 | 735,200 | — | — |
| 2016-06-17 | $19.24 | $19.24 | 930,500 | — | — |
| 2016-06-16 | $19.71 | $19.71 | 1,057,900 | — | — |
| 2016-06-15 | $19.99 | $19.99 | 703,900 | — | — |
| 2016-06-14 | $19.87 | $19.87 | 608,700 | — | — |
| 2016-06-13 | $19.91 | $19.91 | 1,126,500 | — | — |
| 2016-06-10 | $20.13 | $20.13 | 982,800 | — | — |
| 2016-06-09 | $20.62 | $20.62 | 792,100 | — | — |
| 2016-06-08 | $20.62 | $20.62 | 825,300 | — | — |
| 2016-06-07 | $20.80 | $20.80 | 996,600 | — | — |
| 2016-06-06 | $20.72 | $20.72 | 1,228,000 | — | — |
| 2016-06-03 | $20.55 | $20.55 | 936,800 | — | — |
| 2016-06-02 | $20.86 | $20.86 | 1,022,600 | — | — |
| 2016-06-01 | $20.91 | $20.91 | 989,500 | — | — |
| 2016-05-31 | $20.72 | $20.72 | 1,246,900 | — | — |
| 2016-05-27 | $20.27 | $20.27 | 890,700 | — | — |
| 2016-05-26 | $20.07 | $20.07 | 661,700 | — | — |
| 2016-05-25 | $20.15 | $20.15 | 1,197,800 | — | — |
| 2016-05-24 | $19.98 | $19.98 | 1,623,900 | — | — |
| 2016-05-23 | $19.50 | $19.50 | 1,183,500 | — | — |
| 2016-05-20 | $19.37 | $19.37 | 1,209,300 | — | — |
| 2016-05-19 | $19.05 | $19.05 | 1,161,200 | — | — |
| 2016-05-18 | $19.50 | $19.50 | 1,214,000 | — | — |
| 2016-05-17 | $19.28 | $19.28 | 1,916,800 | — | — |
| 2016-05-16 | $19.41 | $19.41 | 2,878,800 | — | — |
| 2016-05-13 | $18.41 | $18.41 | 1,389,200 | — | — |
| 2016-05-12 | $17.59 | $17.59 | 724,500 | — | — |
| 2016-05-11 | $18.08 | $18.08 | 1,363,100 | — | — |
| 2016-05-10 | $18.47 | $18.47 | 3,604,000 | — | — |
| 2016-05-09 | $16.43 | $16.43 | 1,119,000 | — | — |
| 2016-05-06 | $16.37 | $16.37 | 1,300,500 | — | — |
| 2016-05-05 | $16.35 | $16.35 | 835,000 | — | — |
| 2016-05-04 | $16.50 | $16.50 | 870,700 | — | — |
| 2016-05-03 | $16.92 | $16.92 | 601,300 | — | — |
| 2016-05-02 | $17.23 | $17.23 | 688,200 | — | — |
| 2016-04-29 | $16.75 | $16.75 | 1,165,100 | — | — |
| 2016-04-28 | $16.84 | $16.84 | 833,500 | — | — |
| 2016-04-27 | $17.17 | $17.17 | 1,051,300 | — | — |
| 2016-04-26 | $17.10 | $17.10 | 556,200 | — | — |
| 2016-04-25 | $16.78 | $16.78 | 1,250,000 | — | — |
| 2016-04-22 | $17.09 | $17.09 | 1,016,600 | — | — |
| 2016-04-21 | $17.22 | $17.22 | 1,170,800 | — | — |
| 2016-04-20 | $16.99 | $16.99 | 2,497,400 | — | — |
| 2016-04-19 | $15.86 | $15.86 | 5,532,500 | — | — |
| 2016-04-18 | $17.66 | $17.66 | 1,411,000 | — | — |
| 2016-04-15 | $17.58 | $17.58 | 1,124,700 | — | — |
| 2016-04-14 | $17.53 | $17.53 | 910,900 | — | — |
| 2016-04-13 | $18.03 | $18.03 | 791,600 | — | — |
| 2016-04-12 | $17.70 | $17.70 | 1,592,200 | — | — |
| 2016-04-11 | $18.12 | $18.12 | 750,400 | — | — |
| 2016-04-08 | $18.31 | $18.31 | 1,334,500 | — | — |
| 2016-04-07 | $18.76 | $18.76 | 1,522,300 | — | — |
| 2016-04-06 | $18.54 | $18.54 | 868,500 | — | — |
| 2016-04-05 | $18.11 | $18.11 | 1,287,800 | — | — |
| 2016-04-04 | $18.59 | $18.59 | 1,381,700 | — | — |
| 2016-04-01 | $18.62 | $18.62 | 812,100 | — | — |
| 2016-03-31 | $18.50 | $18.50 | 1,192,300 | — | — |
| 2016-03-30 | $17.89 | $17.89 | 901,400 | — | — |
| 2016-03-29 | $18.06 | $18.06 | 1,152,200 | — | — |
| 2016-03-28 | $17.84 | $17.84 | 1,047,500 | — | — |
| 2016-03-24 | $17.35 | $17.35 | 3,538,900 | — | — |
| 2016-03-23 | $17.97 | $17.97 | 1,263,600 | — | — |
| 2016-03-22 | $18.60 | $18.60 | 1,041,400 | — | — |
| 2016-03-21 | $18.55 | $18.55 | 1,414,300 | — | — |
| 2016-03-18 | $18.62 | $18.62 | 2,045,300 | — | — |
| 2016-03-17 | $17.99 | $17.99 | 2,229,900 | — | — |
| 2016-03-16 | $18.30 | $18.30 | 3,139,100 | — | — |
| 2016-03-15 | $17.14 | $17.14 | 1,159,400 | — | — |
| 2016-03-14 | $17.08 | $17.08 | 1,099,400 | — | — |
| 2016-03-11 | $17.34 | $17.34 | 922,300 | — | — |
| 2016-03-10 | $17.26 | $17.26 | 1,122,200 | — | — |
| 2016-03-09 | $17.58 | $17.58 | 1,424,300 | — | — |
| 2016-03-08 | $16.53 | $16.53 | 1,631,400 | — | — |
| 2016-03-07 | $17.51 | $17.51 | 1,398,300 | — | — |
| 2016-03-04 | $17.51 | $17.51 | 2,514,300 | — | — |
| 2016-03-03 | $17.16 | $17.16 | 1,223,000 | — | — |
| 2016-03-02 | $17.15 | $17.15 | 1,331,000 | — | — |
| 2016-03-01 | $16.70 | $16.70 | 1,471,500 | — | — |
| 2016-02-29 | $16.09 | $16.09 | 1,394,000 | — | — |
| 2016-02-26 | $15.81 | $15.81 | 1,146,000 | — | — |
| 2016-02-25 | $15.76 | $15.76 | 764,500 | — | — |
| 2016-02-24 | $15.70 | $15.70 | 829,700 | — | — |
| 2016-02-23 | $15.13 | $15.13 | 825,200 | — | — |
| 2016-02-22 | $15.75 | $15.75 | 1,352,700 | — | — |
| 2016-02-19 | $15.00 | $15.00 | 401,600 | — | — |
| 2016-02-18 | $14.76 | $14.76 | 684,700 | — | — |
| 2016-02-17 | $14.91 | $14.91 | 585,200 | — | — |
| 2016-02-16 | $14.62 | $14.62 | 660,700 | — | — |
| 2016-02-12 | $13.86 | $13.86 | 558,000 | — | — |
| 2016-02-11 | $13.77 | $13.77 | 1,044,900 | — | — |
| 2016-02-10 | $14.00 | $14.00 | 919,300 | — | — |
| 2016-02-09 | $14.62 | $14.62 | 2,873,800 | — | — |
| 2016-02-08 | $13.57 | $13.57 | 1,398,500 | — | — |
| 2016-02-05 | $13.88 | $13.88 | 837,800 | — | — |
| 2016-02-04 | $14.14 | $14.14 | 503,000 | — | — |
| 2016-02-03 | $13.80 | $13.80 | 921,200 | — | — |
| 2016-02-02 | $14.19 | $14.19 | 959,200 | — | — |
| 2016-02-01 | $15.49 | $15.49 | 852,100 | — | — |
| 2016-01-29 | $15.38 | $15.38 | 759,600 | — | — |
| 2016-01-28 | $14.78 | $14.78 | 450,900 | — | — |
| 2016-01-27 | $14.91 | $14.91 | 718,300 | — | — |
| 2016-01-26 | $15.37 | $15.37 | 501,800 | — | — |
| 2016-01-25 | $15.11 | $15.11 | 625,200 | — | — |
| 2016-01-22 | $15.61 | $15.61 | 879,400 | — | — |
| 2016-01-21 | $15.08 | $15.08 | 662,800 | — | — |
| 2016-01-20 | $14.67 | $14.67 | 798,200 | — | — |
| 2016-01-19 | $14.39 | $14.39 | 766,200 | — | — |
| 2016-01-15 | $14.39 | $14.39 | 642,700 | — | — |
| 2016-01-14 | $15.20 | $15.20 | 1,132,100 | — | — |
| 2016-01-13 | $15.10 | $15.10 | 717,900 | — | — |
| 2016-01-12 | $15.46 | $15.46 | 756,500 | — | — |
| 2016-01-11 | $15.50 | $15.50 | 800,500 | — | — |
| 2016-01-08 | $14.96 | $14.96 | 699,200 | — | — |
| 2016-01-07 | $14.95 | $14.95 | 929,600 | — | — |
| 2016-01-06 | $15.60 | $15.60 | 2,835,500 | — | — |
| 2016-01-05 | $13.49 | $13.49 | 1,099,800 | — | — |
| 2016-01-04 | $14.19 | $14.19 | 1,033,400 | — | — |