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
- 2013-04-19 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 | $18.93 | $21.61 | 861,100 | — | — |
| 2016-12-29 | $19.16 | $21.87 | 601,700 | — | — |
| 2016-12-28 | $19.23 | $21.95 | 419,700 | — | — |
| 2016-12-27 | $19.39 | $22.13 | 708,500 | — | — |
| 2016-12-23 | $19.07 | $21.77 | 678,100 | — | — |
| 2016-12-22 | $19.12 | $21.82 | 978,200 | — | — |
| 2016-12-21 | $19.08 | $21.78 | 1,193,400 | — | — |
| 2016-12-20 | $19.42 | $22.17 | 1,007,100 | — | — |
| 2016-12-19 | $19.52 | $22.28 | 1,252,300 | — | — |
| 2016-12-16 | $19.62 | $22.40 | 2,574,100 | — | — |
| 2016-12-15 | $19.52 | $22.28 | 2,217,800 | — | — |
| 2016-12-14 | $19.40 | $22.14 | 1,682,700 | — | — |
| 2016-12-13 | $19.50 | $22.26 | 3,681,500 | — | — |
| 2016-12-12 | $18.57 | $21.20 | 651,000 | — | — |
| 2016-12-09 | $18.66 | $21.30 | 775,200 | — | — |
| 2016-12-08 | $18.60 | $21.23 | 1,299,000 | — | — |
| 2016-12-07 | $18.26 | $20.84 | 1,308,400 | — | — |
| 2016-12-06 | $18.21 | $20.79 | 1,186,800 | — | — |
| 2016-12-05 | $18.12 | $20.68 | 1,669,300 | — | — |
| 2016-12-02 | $17.40 | $19.86 | 1,619,100 | — | — |
| 2016-12-01 | $17.09 | $19.51 | 1,135,800 | — | — |
| 2016-11-30 | $16.90 | $19.29 | 1,321,200 | — | — |
| 2016-11-29 | $17.08 | $19.50 | 1,433,200 | — | — |
| 2016-11-28 | $17.23 | $19.67 | 1,211,300 | — | — |
| 2016-11-25 | $17.60 | $20.09 | 509,100 | — | — |
| 2016-11-23 | $17.52 | $20.00 | 973,700 | — | — |
| 2016-11-22 | $17.25 | $19.69 | 1,383,100 | — | — |
| 2016-11-21 | $17.35 | $19.80 | 1,265,300 | — | — |
| 2016-11-18 | $17.11 | $19.53 | 989,500 | — | — |
| 2016-11-17 | $16.97 | $19.37 | 2,148,200 | — | — |
| 2016-11-16 | $16.72 | $19.09 | 1,940,200 | — | — |
| 2016-11-15 | $16.66 | $19.02 | 1,892,100 | — | — |
| 2016-11-14 | $16.71 | $19.07 | 3,023,300 | — | — |
| 2016-11-11 | $17.00 | $19.40 | 3,498,600 | — | — |
| 2016-11-10 | $17.10 | $19.52 | 3,706,300 | — | — |
| 2016-11-09 | $16.40 | $18.72 | 6,423,700 | — | — |
| 2016-11-08 | $15.41 | $17.59 | 5,928,400 | — | — |
| 2016-11-07 | $14.25 | $16.27 | 2,379,200 | — | — |
| 2016-11-04 | $14.10 | $16.09 | 1,236,500 | — | — |
| 2016-11-03 | $14.06 | $16.05 | 789,900 | — | — |
| 2016-11-02 | $14.07 | $16.06 | 1,197,100 | — | — |
| 2016-11-01 | $14.10 | $16.09 | 1,597,900 | — | — |
| 2016-10-31 | $14.01 | $15.99 | 2,023,700 | — | — |
| 2016-10-28 | $14.22 | $16.23 | 788,700 | — | — |
| 2016-10-27 | $14.03 | $16.01 | 511,700 | — | — |
| 2016-10-26 | $14.18 | $16.19 | 760,900 | — | — |
| 2016-10-25 | $13.96 | $15.93 | 568,000 | — | — |
| 2016-10-24 | $14.07 | $16.06 | 872,500 | — | — |
| 2016-10-21 | $13.96 | $15.93 | 719,600 | — | — |
| 2016-10-20 | $13.95 | $15.92 | 736,000 | — | — |
| 2016-10-19 | $13.83 | $15.79 | 1,227,000 | — | — |
| 2016-10-18 | $13.60 | $15.52 | 940,800 | — | — |
| 2016-10-17 | $13.63 | $15.56 | 1,137,200 | — | — |
| 2016-10-14 | $13.67 | $15.60 | 1,206,500 | — | — |
| 2016-10-13 | $13.81 | $15.76 | 2,091,400 | — | — |
| 2016-10-12 | $14.26 | $16.28 | 1,842,400 | — | — |
| 2016-10-11 | $14.54 | $16.60 | 3,156,600 | — | — |
| 2016-10-10 | $14.29 | $16.31 | 1,277,400 | — | — |
| 2016-10-07 | $14.22 | $16.23 | 1,219,300 | — | — |
| 2016-10-06 | $14.22 | $16.23 | 1,095,000 | — | — |
| 2016-10-05 | $14.37 | $16.40 | 1,407,800 | — | — |
| 2016-10-04 | $14.19 | $16.20 | 1,947,200 | — | — |
| 2016-10-03 | $14.14 | $16.14 | 2,435,200 | — | — |
| 2016-09-30 | $13.48 | $15.39 | 995,800 | — | — |
| 2016-09-29 | $13.54 | $15.46 | 952,400 | — | — |
| 2016-09-28 | $13.51 | $15.42 | 1,721,300 | — | — |
| 2016-09-27 | $13.72 | $15.66 | 1,643,300 | — | — |
| 2016-09-26 | $13.40 | $15.18 | 1,679,700 | — | — |
| 2016-09-23 | $13.46 | $15.25 | 2,160,500 | — | — |
| 2016-09-22 | $13.23 | $14.99 | 3,959,700 | — | — |
| 2016-09-21 | $12.28 | $13.91 | 1,924,900 | — | — |
| 2016-09-20 | $12.12 | $13.73 | 5,613,700 | — | — |
| 2016-09-19 | $12.69 | $14.38 | 1,058,700 | — | — |
| 2016-09-16 | $12.62 | $14.30 | 1,037,100 | — | — |
| 2016-09-15 | $12.62 | $14.30 | 771,100 | — | — |
| 2016-09-14 | $12.64 | $14.32 | 1,120,300 | — | — |
| 2016-09-13 | $12.41 | $14.06 | 1,257,400 | — | — |
| 2016-09-12 | $12.21 | $13.83 | 1,251,200 | — | — |
| 2016-09-09 | $12.15 | $13.77 | 2,522,600 | — | — |
| 2016-09-08 | $12.60 | $14.27 | 3,131,900 | — | — |
| 2016-09-07 | $13.11 | $14.85 | 762,500 | — | — |
| 2016-09-06 | $13.04 | $14.77 | 1,034,400 | — | — |
| 2016-09-02 | $13.17 | $14.92 | 628,300 | — | — |
| 2016-09-01 | $13.08 | $14.82 | 604,600 | — | — |
| 2016-08-31 | $13.01 | $14.74 | 758,700 | — | — |
| 2016-08-30 | $13.03 | $14.76 | 748,700 | — | — |
| 2016-08-29 | $13.02 | $14.75 | 1,257,100 | — | — |
| 2016-08-26 | $13.02 | $14.75 | 1,383,600 | — | — |
| 2016-08-25 | $13.38 | $15.16 | 792,400 | — | — |
| 2016-08-24 | $13.73 | $15.56 | 2,573,200 | — | — |
| 2016-08-23 | $13.43 | $15.22 | 1,695,500 | — | — |
| 2016-08-22 | $13.13 | $14.88 | 1,993,400 | — | — |
| 2016-08-19 | $12.89 | $14.60 | 1,100,500 | — | — |
| 2016-08-18 | $13.06 | $14.80 | 2,087,900 | — | — |
| 2016-08-17 | $13.33 | $15.10 | 2,059,700 | — | — |
| 2016-08-16 | $13.01 | $14.74 | 1,097,200 | — | — |
| 2016-08-15 | $13.09 | $14.83 | 1,341,200 | — | — |
| 2016-08-12 | $13.34 | $15.11 | 1,806,200 | — | — |
| 2016-08-11 | $13.24 | $15.00 | 2,335,700 | — | — |
| 2016-08-10 | $13.13 | $14.88 | 1,724,700 | — | — |
| 2016-08-09 | $12.98 | $14.71 | 1,656,500 | — | — |
| 2016-08-08 | $13.16 | $14.91 | 2,253,400 | — | — |
| 2016-08-05 | $13.21 | $14.97 | 4,954,600 | — | — |
| 2016-08-04 | $12.88 | $14.59 | 14,640,400 | — | — |
| 2016-08-03 | $14.84 | $16.81 | 3,079,600 | — | — |
| 2016-08-02 | $14.37 | $16.28 | 2,577,300 | — | — |
| 2016-08-01 | $15.01 | $17.01 | 2,098,200 | — | — |
| 2016-07-29 | $15.40 | $17.45 | 1,067,200 | — | — |
| 2016-07-28 | $15.32 | $17.36 | 1,096,100 | — | — |
| 2016-07-27 | $15.10 | $17.11 | 1,511,000 | — | — |
| 2016-07-26 | $15.75 | $17.84 | 1,824,400 | — | — |
| 2016-07-25 | $15.85 | $17.96 | 1,775,300 | — | — |
| 2016-07-22 | $15.68 | $17.76 | 1,795,100 | — | — |
| 2016-07-21 | $15.47 | $17.53 | 2,026,400 | — | — |
| 2016-07-20 | $15.33 | $17.37 | 2,151,900 | — | — |
| 2016-07-19 | $14.89 | $16.87 | 1,149,100 | — | — |
| 2016-07-18 | $14.72 | $16.68 | 824,000 | — | — |
| 2016-07-15 | $14.72 | $16.68 | 977,300 | — | — |
| 2016-07-14 | $14.59 | $16.53 | 1,344,500 | — | — |
| 2016-07-13 | $14.74 | $16.70 | 1,129,200 | — | — |
| 2016-07-12 | $14.86 | $16.84 | 1,399,100 | — | — |
| 2016-07-11 | $14.98 | $16.97 | 2,434,200 | — | — |
| 2016-07-08 | $14.48 | $16.40 | 1,694,800 | — | — |
| 2016-07-07 | $14.00 | $15.86 | 1,194,200 | — | — |
| 2016-07-06 | $14.13 | $16.01 | 1,202,300 | — | — |
| 2016-07-05 | $14.08 | $15.95 | 1,345,900 | — | — |
| 2016-07-01 | $14.17 | $16.05 | 1,022,900 | — | — |
| 2016-06-30 | $14.33 | $16.23 | 1,113,700 | — | — |
| 2016-06-29 | $14.23 | $16.12 | 1,148,200 | — | — |
| 2016-06-28 | $13.96 | $15.82 | 2,879,400 | — | — |
| 2016-06-27 | $13.80 | $15.63 | 3,538,300 | — | — |
| 2016-06-24 | $14.50 | $16.43 | 4,149,200 | — | — |
| 2016-06-23 | $15.18 | $17.20 | 947,300 | — | — |
| 2016-06-22 | $15.05 | $17.05 | 699,000 | — | — |
| 2016-06-21 | $15.09 | $17.10 | 1,944,500 | — | — |
| 2016-06-20 | $15.32 | $17.36 | 1,339,400 | — | — |
| 2016-06-17 | $15.30 | $17.33 | 2,086,600 | — | — |
| 2016-06-16 | $15.56 | $17.63 | 859,700 | — | — |
| 2016-06-15 | $15.75 | $17.61 | 1,025,900 | — | — |
| 2016-06-14 | $15.76 | $17.62 | 2,049,900 | — | — |
| 2016-06-13 | $15.85 | $17.72 | 1,564,000 | — | — |
| 2016-06-10 | $16.20 | $18.11 | 1,166,900 | — | — |
| 2016-06-09 | $16.48 | $18.42 | 1,298,800 | — | — |
| 2016-06-08 | $16.74 | $18.71 | 1,114,500 | — | — |
| 2016-06-07 | $16.73 | $18.70 | 1,274,300 | — | — |
| 2016-06-06 | $16.80 | $18.78 | 3,275,000 | — | — |
| 2016-06-03 | $16.83 | $18.81 | 1,726,700 | — | — |
| 2016-06-02 | $17.33 | $19.37 | 964,900 | — | — |
| 2016-06-01 | $17.28 | $19.32 | 1,009,200 | — | — |
| 2016-05-31 | $17.46 | $19.52 | 2,346,400 | — | — |
| 2016-05-27 | $17.70 | $19.79 | 719,800 | — | — |
| 2016-05-26 | $17.58 | $19.65 | 1,057,400 | — | — |
| 2016-05-25 | $17.47 | $19.53 | 1,744,500 | — | — |
| 2016-05-24 | $17.67 | $19.75 | 615,400 | — | — |
| 2016-05-23 | $17.60 | $19.67 | 1,188,300 | — | — |
| 2016-05-20 | $17.63 | $19.71 | 782,000 | — | — |
| 2016-05-19 | $17.48 | $19.54 | 878,900 | — | — |
| 2016-05-18 | $17.54 | $19.61 | 1,689,600 | — | — |
| 2016-05-17 | $17.63 | $19.71 | 1,144,400 | — | — |
| 2016-05-16 | $17.80 | $19.90 | 913,900 | — | — |
| 2016-05-13 | $17.81 | $19.91 | 1,431,200 | — | — |
| 2016-05-12 | $18.27 | $20.42 | 2,101,900 | — | — |
| 2016-05-11 | $17.87 | $19.98 | 3,027,500 | — | — |
| 2016-05-10 | $18.43 | $20.60 | 1,026,300 | — | — |
| 2016-05-09 | $18.36 | $20.52 | 1,208,600 | — | — |
| 2016-05-06 | $18.48 | $20.66 | 1,580,100 | — | — |
| 2016-05-05 | $18.49 | $20.67 | 8,734,000 | — | — |
| 2016-05-04 | $19.47 | $21.76 | 2,090,600 | — | — |
| 2016-05-03 | $19.71 | $22.03 | 2,382,000 | — | — |
| 2016-05-02 | $19.72 | $22.04 | 2,631,200 | — | — |
| 2016-04-29 | $19.93 | $22.28 | 699,700 | — | — |
| 2016-04-28 | $19.99 | $22.35 | 676,300 | — | — |
| 2016-04-27 | $20.33 | $22.73 | 891,300 | — | — |
| 2016-04-26 | $20.15 | $22.52 | 898,800 | — | — |
| 2016-04-25 | $19.86 | $22.20 | 583,400 | — | — |
| 2016-04-22 | $19.89 | $22.23 | 830,500 | — | — |
| 2016-04-21 | $19.80 | $22.13 | 1,293,500 | — | — |
| 2016-04-20 | $20.23 | $22.61 | 1,681,800 | — | — |
| 2016-04-19 | $20.30 | $22.69 | 1,427,000 | — | — |
| 2016-04-18 | $20.85 | $23.31 | 1,435,700 | — | — |
| 2016-04-15 | $20.75 | $23.19 | 1,794,500 | — | — |
| 2016-04-14 | $21.42 | $23.94 | 963,900 | — | — |
| 2016-04-13 | $21.65 | $24.20 | 948,800 | — | — |
| 2016-04-12 | $21.34 | $23.85 | 924,000 | — | — |
| 2016-04-11 | $21.26 | $23.76 | 966,100 | — | — |
| 2016-04-08 | $21.26 | $23.76 | 1,258,600 | — | — |
| 2016-04-07 | $21.20 | $23.70 | 1,442,400 | — | — |
| 2016-04-06 | $21.04 | $23.52 | 1,341,700 | — | — |
| 2016-04-05 | $20.63 | $23.06 | 986,400 | — | — |
| 2016-04-04 | $20.87 | $23.33 | 1,144,300 | — | — |
| 2016-04-01 | $20.90 | $23.36 | 1,438,000 | — | — |
| 2016-03-31 | $21.06 | $23.54 | 2,008,600 | — | — |
| 2016-03-30 | $21.45 | $23.98 | 2,382,000 | — | — |
| 2016-03-29 | $20.86 | $23.32 | 1,402,800 | — | — |
| 2016-03-28 | $20.43 | $22.84 | 935,100 | — | — |
| 2016-03-24 | $19.98 | $22.33 | 948,400 | — | — |
| 2016-03-23 | $20.23 | $22.61 | 1,601,800 | — | — |
| 2016-03-22 | $20.01 | $22.37 | 1,883,800 | — | — |
| 2016-03-21 | $20.13 | $22.50 | 1,948,600 | — | — |
| 2016-03-18 | $19.97 | $22.32 | 7,707,800 | — | — |
| 2016-03-17 | $18.72 | $20.93 | 3,602,400 | — | — |
| 2016-03-16 | $17.12 | $19.14 | 973,400 | — | — |
| 2016-03-15 | $17.05 | $19.06 | 1,277,700 | — | — |
| 2016-03-14 | $17.40 | $19.45 | 1,040,500 | — | — |
| 2016-03-11 | $17.29 | $19.33 | 1,483,100 | — | — |
| 2016-03-10 | $17.38 | $19.43 | 1,156,300 | — | — |
| 2016-03-09 | $17.57 | $19.41 | 1,564,100 | — | — |
| 2016-03-08 | $17.76 | $19.62 | 1,048,000 | — | — |
| 2016-03-07 | $18.32 | $20.23 | 877,900 | — | — |
| 2016-03-04 | $18.48 | $20.41 | 1,398,200 | — | — |
| 2016-03-03 | $18.04 | $19.92 | 1,765,600 | — | — |
| 2016-03-02 | $17.97 | $19.85 | 1,351,500 | — | — |
| 2016-03-01 | $18.17 | $20.07 | 1,100,200 | — | — |
| 2016-02-29 | $18.09 | $19.98 | 1,574,200 | — | — |
| 2016-02-26 | $17.78 | $19.64 | 2,618,500 | — | — |
| 2016-02-25 | $18.01 | $19.89 | 6,812,600 | — | — |
| 2016-02-24 | $19.83 | $21.90 | 2,845,700 | — | — |
| 2016-02-23 | $19.67 | $21.72 | 1,910,500 | — | — |
| 2016-02-22 | $19.32 | $21.34 | 1,027,400 | — | — |
| 2016-02-19 | $19.01 | $21.00 | 1,267,400 | — | — |
| 2016-02-18 | $18.88 | $20.85 | 974,900 | — | — |
| 2016-02-17 | $18.88 | $20.85 | 1,451,300 | — | — |
| 2016-02-16 | $18.36 | $20.28 | 838,300 | — | — |
| 2016-02-12 | $17.94 | $19.81 | 522,200 | — | — |
| 2016-02-11 | $17.60 | $19.44 | 631,200 | — | — |
| 2016-02-10 | $17.68 | $19.53 | 728,400 | — | — |
| 2016-02-09 | $17.50 | $19.33 | 1,424,900 | — | — |
| 2016-02-08 | $17.66 | $19.50 | 1,203,400 | — | — |
| 2016-02-05 | $18.30 | $20.21 | 1,226,100 | — | — |
| 2016-02-04 | $18.49 | $20.42 | 1,405,600 | — | — |
| 2016-02-03 | $18.77 | $20.73 | 944,500 | — | — |
| 2016-02-02 | $18.61 | $20.55 | 999,900 | — | — |
| 2016-02-01 | $19.10 | $21.10 | 684,900 | — | — |
| 2016-01-29 | $19.06 | $21.05 | 1,470,400 | — | — |
| 2016-01-28 | $19.09 | $21.08 | 1,195,900 | — | — |
| 2016-01-27 | $19.00 | $20.98 | 1,433,500 | — | — |
| 2016-01-26 | $18.87 | $20.84 | 760,500 | — | — |
| 2016-01-25 | $18.40 | $20.32 | 1,002,900 | — | — |
| 2016-01-22 | $18.65 | $20.60 | 926,800 | — | — |
| 2016-01-21 | $18.07 | $19.96 | 810,200 | — | — |
| 2016-01-20 | $17.92 | $19.79 | 1,448,400 | — | — |
| 2016-01-19 | $17.97 | $19.85 | 1,446,300 | — | — |
| 2016-01-15 | $17.50 | $19.33 | 1,486,400 | — | — |
| 2016-01-14 | $17.70 | $19.55 | 1,666,300 | — | — |
| 2016-01-13 | $18.23 | $20.13 | 2,052,900 | — | — |
| 2016-01-12 | $18.75 | $20.48 | 1,061,600 | — | — |
| 2016-01-11 | $18.98 | $20.73 | 1,586,400 | — | — |
| 2016-01-08 | $19.18 | $20.95 | 667,200 | — | — |
| 2016-01-07 | $19.26 | $21.03 | 1,015,800 | — | — |
| 2016-01-06 | $19.57 | $21.37 | 952,000 | — | — |
| 2016-01-05 | $19.58 | $21.38 | 753,600 | — | — |
| 2016-01-04 | $19.39 | $21.18 | 1,655,500 | — | — |