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
- 2016-04-15 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 | $19.72 | $19.72 | 778,100 | — | — |
| 2016-12-29 | $19.73 | $19.73 | 919,200 | — | — |
| 2016-12-28 | $20.01 | $20.01 | 1,528,000 | — | — |
| 2016-12-27 | $19.24 | $19.24 | 579,900 | — | — |
| 2016-12-23 | $19.09 | $19.09 | 1,477,400 | — | — |
| 2016-12-22 | $19.53 | $19.53 | 845,100 | — | — |
| 2016-12-21 | $20.06 | $20.06 | 1,174,500 | — | — |
| 2016-12-20 | $19.84 | $19.84 | 1,467,800 | — | — |
| 2016-12-19 | $19.61 | $19.61 | 1,026,200 | — | — |
| 2016-12-16 | $19.50 | $19.50 | 5,910,800 | — | — |
| 2016-12-15 | $20.03 | $20.03 | 1,336,000 | — | — |
| 2016-12-14 | $18.92 | $18.92 | 1,724,300 | — | — |
| 2016-12-13 | $19.16 | $19.16 | 991,500 | — | — |
| 2016-12-12 | $19.03 | $19.03 | 1,437,100 | — | — |
| 2016-12-09 | $18.45 | $18.45 | 806,400 | — | — |
| 2016-12-08 | $18.29 | $18.29 | 653,300 | — | — |
| 2016-12-07 | $18.61 | $18.61 | 836,300 | — | — |
| 2016-12-06 | $18.65 | $18.65 | 938,800 | — | — |
| 2016-12-05 | $18.63 | $18.63 | 1,982,900 | — | — |
| 2016-12-02 | $18.06 | $18.06 | 505,300 | — | — |
| 2016-12-01 | $17.98 | $17.98 | 1,078,200 | — | — |
| 2016-11-30 | $18.20 | $18.20 | 1,675,000 | — | — |
| 2016-11-29 | $16.34 | $16.34 | 831,600 | — | — |
| 2016-11-28 | $16.40 | $16.40 | 2,427,900 | — | — |
| 2016-11-25 | $15.31 | $15.31 | 133,000 | — | — |
| 2016-11-23 | $15.25 | $15.25 | 423,000 | — | — |
| 2016-11-22 | $14.81 | $14.81 | 1,212,300 | — | — |
| 2016-11-21 | $14.75 | $14.75 | 486,100 | — | — |
| 2016-11-18 | $14.08 | $14.08 | 817,200 | — | — |
| 2016-11-17 | $13.49 | $13.49 | 1,483,000 | — | — |
| 2016-11-16 | $14.33 | $14.33 | 269,800 | — | — |
| 2016-11-15 | $14.63 | $14.63 | 1,380,000 | — | — |
| 2016-11-14 | $14.51 | $14.51 | 936,300 | — | — |
| 2016-11-11 | $14.50 | $14.50 | 1,609,400 | — | — |
| 2016-11-10 | $14.81 | $14.81 | 1,403,700 | — | — |
| 2016-11-09 | $15.16 | $15.16 | 1,108,400 | — | — |
| 2016-11-08 | $15.07 | $15.07 | 398,100 | — | — |
| 2016-11-07 | $15.29 | $15.29 | 477,900 | — | — |
| 2016-11-04 | $15.09 | $15.09 | 460,700 | — | — |
| 2016-11-03 | $14.86 | $14.86 | 804,900 | — | — |
| 2016-11-02 | $15.10 | $15.10 | 877,100 | — | — |
| 2016-11-01 | $15.10 | $15.10 | 950,000 | — | — |
| 2016-10-31 | $14.85 | $14.85 | 575,900 | — | — |
| 2016-10-28 | $14.88 | $14.88 | 1,171,600 | — | — |
| 2016-10-27 | $14.52 | $14.52 | 891,800 | — | — |
| 2016-10-26 | $14.24 | $14.24 | 499,600 | — | — |
| 2016-10-25 | $14.30 | $14.30 | 361,000 | — | — |
| 2016-10-24 | $14.54 | $14.54 | 446,400 | — | — |
| 2016-10-21 | $14.86 | $14.86 | 748,000 | — | — |
| 2016-10-20 | $14.49 | $14.49 | 469,300 | — | — |
| 2016-10-19 | $14.90 | $14.90 | 592,700 | — | — |
| 2016-10-18 | $14.92 | $14.92 | 769,600 | — | — |
| 2016-10-17 | $15.14 | $15.14 | 443,300 | — | — |
| 2016-10-14 | $15.50 | $15.50 | 718,800 | — | — |
| 2016-10-13 | $15.99 | $15.99 | 589,200 | — | — |
| 2016-10-12 | $16.40 | $16.40 | 354,100 | — | — |
| 2016-10-11 | $15.86 | $15.86 | 834,400 | — | — |
| 2016-10-10 | $15.76 | $15.76 | 463,800 | — | — |
| 2016-10-07 | $16.12 | $16.12 | 224,500 | — | — |
| 2016-10-06 | $16.19 | $16.19 | 867,200 | — | — |
| 2016-10-05 | $16.45 | $16.45 | 919,100 | — | — |
| 2016-10-04 | $16.14 | $16.14 | 348,500 | — | — |
| 2016-10-03 | $15.88 | $15.88 | 341,900 | — | — |
| 2016-09-30 | $15.75 | $15.75 | 685,600 | — | — |
| 2016-09-29 | $14.84 | $14.84 | 305,400 | — | — |
| 2016-09-28 | $14.57 | $14.57 | 1,292,400 | — | — |
| 2016-09-27 | $14.43 | $14.43 | 662,100 | — | — |
| 2016-09-26 | $14.44 | $14.44 | 212,600 | — | — |
| 2016-09-23 | $14.36 | $14.36 | 766,100 | — | — |
| 2016-09-22 | $14.33 | $14.33 | 117,600 | — | — |
| 2016-09-21 | $14.16 | $14.16 | 286,700 | — | — |
| 2016-09-20 | $14.12 | $14.12 | 392,400 | — | — |
| 2016-09-19 | $14.05 | $14.05 | 439,700 | — | — |
| 2016-09-16 | $13.99 | $13.99 | 113,100 | — | — |
| 2016-09-15 | $14.04 | $14.04 | 447,600 | — | — |
| 2016-09-14 | $14.03 | $14.03 | 346,500 | — | — |
| 2016-09-13 | $14.00 | $14.00 | 309,100 | — | — |
| 2016-09-12 | $13.89 | $13.89 | 199,600 | — | — |
| 2016-09-09 | $14.63 | $14.63 | 320,400 | — | — |
| 2016-09-08 | $14.58 | $14.58 | 1,061,400 | — | — |
| 2016-09-07 | $13.50 | $13.50 | 491,500 | — | — |
| 2016-09-06 | $13.00 | $13.00 | 96,400 | — | — |
| 2016-09-02 | $12.81 | $12.81 | 157,800 | — | — |
| 2016-09-01 | $12.95 | $12.95 | 289,900 | — | — |
| 2016-08-31 | $12.54 | $12.54 | 305,900 | — | — |
| 2016-08-30 | $12.58 | $12.57 | 272,800 | — | — |
| 2016-08-29 | $12.32 | $12.32 | 62,400 | — | — |
| 2016-08-26 | $12.15 | $12.15 | 93,700 | — | — |
| 2016-08-25 | $12.20 | $12.20 | 70,400 | — | — |
| 2016-08-24 | $12.25 | $12.25 | 441,200 | — | — |
| 2016-08-23 | $11.98 | $11.98 | 106,500 | — | — |
| 2016-08-22 | $12.04 | $12.04 | 73,200 | — | — |
| 2016-08-19 | $12.03 | $12.03 | 99,900 | — | — |
| 2016-08-18 | $12.20 | $12.20 | 328,000 | — | — |
| 2016-08-17 | $11.89 | $11.89 | 26,500 | — | — |
| 2016-08-16 | $12.14 | $12.14 | 79,400 | — | — |
| 2016-08-15 | $12.20 | $12.20 | 158,600 | — | — |
| 2016-08-12 | $12.35 | $12.35 | 209,600 | — | — |
| 2016-08-11 | $12.20 | $12.20 | 236,200 | — | — |
| 2016-08-10 | $12.24 | $12.24 | 870,500 | — | — |
| 2016-08-09 | $11.59 | $11.59 | 660,700 | — | — |
| 2016-08-08 | $11.41 | $11.41 | 288,600 | — | — |
| 2016-08-05 | $11.41 | $11.41 | 72,300 | — | — |
| 2016-08-04 | $11.42 | $11.42 | 354,100 | — | — |
| 2016-08-03 | $11.24 | $11.24 | 214,500 | — | — |
| 2016-08-02 | $11.29 | $11.29 | 83,600 | — | — |
| 2016-08-01 | $11.29 | $11.29 | 206,500 | — | — |
| 2016-07-29 | $11.24 | $11.24 | 161,500 | — | — |
| 2016-07-28 | $11.17 | $11.17 | 743,100 | — | — |
| 2016-07-27 | $11.15 | $11.15 | 1,943,900 | — | — |
| 2016-07-26 | $10.75 | $10.75 | 885,200 | — | — |
| 2016-07-25 | $10.69 | $10.69 | 324,200 | — | — |
| 2016-07-22 | $10.58 | $10.58 | 1,392,100 | — | — |
| 2016-07-21 | $10.20 | $10.20 | 2,000 | — | — |
| 2016-07-20 | $10.20 | $10.20 | 289,500 | — | — |
| 2016-07-19 | $10.15 | $10.15 | 129,500 | — | — |
| 2016-07-18 | $9.85 | $9.85 | 0 | — | — |
| 2016-07-15 | $9.85 | $9.85 | 500 | — | — |
| 2016-07-14 | $9.90 | $9.90 | 21,100 | — | — |
| 2016-07-13 | $9.90 | $9.90 | 800 | — | — |
| 2016-07-12 | $9.80 | $9.80 | 4,100 | — | — |
| 2016-07-11 | $9.85 | $9.85 | 300 | — | — |
| 2016-07-08 | $9.80 | $9.80 | 0 | — | — |
| 2016-07-07 | $9.80 | $9.80 | 0 | — | — |
| 2016-07-06 | $9.80 | $9.80 | 25,200 | — | — |
| 2016-07-05 | $9.82 | $9.82 | 8,400 | — | — |
| 2016-07-01 | $9.70 | $9.70 | 1,100 | — | — |
| 2016-06-30 | $9.80 | $9.80 | 3,000 | — | — |
| 2016-06-29 | $9.80 | $9.80 | 1,300 | — | — |
| 2016-06-28 | $9.80 | $9.80 | 0 | — | — |
| 2016-06-27 | $9.80 | $9.80 | 11,100 | — | — |
| 2016-06-24 | $9.94 | $9.94 | 0 | — | — |
| 2016-06-23 | $9.94 | $9.94 | 0 | — | — |
| 2016-06-22 | $9.94 | $9.94 | 200 | — | — |
| 2016-06-21 | $9.81 | $9.81 | 17,000 | — | — |
| 2016-06-20 | $9.90 | $9.90 | 1,200 | — | — |
| 2016-06-17 | $10.59 | $10.59 | 0 | — | — |
| 2016-06-16 | $10.59 | $10.59 | 400 | — | — |
| 2016-06-15 | $9.99 | $9.99 | 0 | — | — |
| 2016-06-14 | $9.99 | $9.99 | 200 | — | — |
| 2016-06-13 | $10.01 | $10.01 | 0 | — | — |
| 2016-06-10 | $10.01 | $10.01 | 2,200 | — | — |
| 2016-06-09 | $10.05 | $10.05 | 0 | — | — |
| 2016-06-08 | $10.05 | $10.05 | 1,500 | — | — |
| 2016-06-07 | $10.06 | $10.06 | 1,000 | — | — |
| 2016-06-06 | $10.08 | $10.08 | 0 | — | — |
| 2016-06-03 | $10.08 | $10.08 | 22,600 | — | — |
| 2016-06-02 | $10.05 | $10.05 | 12,100 | — | — |
| 2016-06-01 | $9.94 | $9.94 | 1,100 | — | — |
| 2016-05-31 | $10.04 | $10.04 | 600 | — | — |
| 2016-05-27 | $10.00 | $10.00 | 0 | — | — |
| 2016-05-26 | $10.00 | $10.00 | 4,300 | — | — |
| 2016-05-25 | $10.05 | $10.05 | 0 | — | — |
| 2016-05-24 | $10.05 | $10.05 | 2,200 | — | — |
| 2016-05-23 | $10.02 | $10.02 | 1,500 | — | — |
| 2016-05-20 | $10.08 | $10.08 | 300 | — | — |
| 2016-05-19 | $10.00 | $10.00 | 1,600 | — | — |
| 2016-05-18 | $9.93 | $9.93 | 0 | — | — |
| 2016-05-17 | $9.93 | $9.93 | 2,000 | — | — |
| 2016-05-16 | $10.04 | $10.04 | 1,800 | — | — |
| 2016-05-13 | $10.10 | $10.10 | 0 | — | — |
| 2016-05-12 | $10.10 | $10.10 | 5,000 | — | — |
| 2016-05-11 | $10.00 | $10.00 | 0 | — | — |
| 2016-05-10 | $10.00 | $10.00 | 0 | — | — |
| 2016-05-09 | $10.00 | $10.00 | 0 | — | — |
| 2016-05-06 | $10.00 | $10.00 | 0 | — | — |
| 2016-05-05 | $10.00 | $10.00 | 1,000 | — | — |
| 2016-05-04 | $10.10 | $10.10 | 0 | — | — |
| 2016-05-03 | $10.10 | $10.10 | 0 | — | — |
| 2016-05-02 | $10.10 | $10.10 | 200 | — | — |
| 2016-04-29 | $10.00 | $10.00 | 0 | — | — |
| 2016-04-28 | $10.00 | $10.00 | 0 | — | — |
| 2016-04-27 | $10.00 | $10.00 | 0 | — | — |
| 2016-04-26 | $10.00 | $10.00 | 0 | — | — |
| 2016-04-25 | $10.00 | $10.00 | 100 | — | — |
| 2016-04-22 | $10.00 | $10.00 | 0 | — | — |
| 2016-04-21 | $10.00 | $10.00 | 0 | — | — |
| 2016-04-20 | $10.00 | $10.00 | 0 | — | — |
| 2016-04-19 | $10.00 | $10.00 | 0 | — | — |
| 2016-04-18 | $10.00 | $10.00 | 0 | — | — |
| 2016-04-15 | $10.00 | $10.00 | 400 | — | — |