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
- 2015-02-18 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 | $24.40 | $24.40 | 160,675 | — | — |
| 2016-12-29 | $26.00 | $26.00 | 87,725 | — | — |
| 2016-12-28 | $25.80 | $25.80 | 114,800 | — | — |
| 2016-12-27 | $28.80 | $28.80 | 58,900 | — | — |
| 2016-12-23 | $29.00 | $29.00 | 46,725 | — | — |
| 2016-12-22 | $27.40 | $27.40 | 111,200 | — | — |
| 2016-12-21 | $28.00 | $28.00 | 66,900 | — | — |
| 2016-12-20 | $27.40 | $27.40 | 90,950 | — | — |
| 2016-12-19 | $27.00 | $27.00 | 83,725 | — | — |
| 2016-12-16 | $28.00 | $28.00 | 344,550 | — | — |
| 2016-12-15 | $26.60 | $26.60 | 96,975 | — | — |
| 2016-12-14 | $26.00 | $26.00 | 126,650 | — | — |
| 2016-12-13 | $26.00 | $26.00 | 132,325 | — | — |
| 2016-12-12 | $26.60 | $26.60 | 136,550 | — | — |
| 2016-12-09 | $27.20 | $27.20 | 67,000 | — | — |
| 2016-12-08 | $27.80 | $27.80 | 80,550 | — | — |
| 2016-12-07 | $27.20 | $27.20 | 89,425 | — | — |
| 2016-12-06 | $28.80 | $28.80 | 106,575 | — | — |
| 2016-12-05 | $25.80 | $25.80 | 73,775 | — | — |
| 2016-12-02 | $26.80 | $26.80 | 61,325 | — | — |
| 2016-12-01 | $25.80 | $25.80 | 77,375 | — | — |
| 2016-11-30 | $25.60 | $25.60 | 103,100 | — | — |
| 2016-11-29 | $25.20 | $25.20 | 67,650 | — | — |
| 2016-11-28 | $25.00 | $25.00 | 209,400 | — | — |
| 2016-11-25 | $24.00 | $24.00 | 53,350 | — | — |
| 2016-11-23 | $24.20 | $24.20 | 163,075 | — | — |
| 2016-11-22 | $24.80 | $24.80 | 103,825 | — | — |
| 2016-11-21 | $26.20 | $26.20 | 94,500 | — | — |
| 2016-11-18 | $25.80 | $25.80 | 200,100 | — | — |
| 2016-11-17 | $26.00 | $26.00 | 159,175 | — | — |
| 2016-11-16 | $27.80 | $27.80 | 65,650 | — | — |
| 2016-11-15 | $27.60 | $27.60 | 60,650 | — | — |
| 2016-11-14 | $28.00 | $28.00 | 116,675 | — | — |
| 2016-11-11 | $28.20 | $28.20 | 64,775 | — | — |
| 2016-11-10 | $28.00 | $28.00 | 63,300 | — | — |
| 2016-11-09 | $27.80 | $27.80 | 149,475 | — | — |
| 2016-11-08 | $26.80 | $26.80 | 82,975 | — | — |
| 2016-11-07 | $26.40 | $26.40 | 31,100 | — | — |
| 2016-11-04 | $25.00 | $25.00 | 45,200 | — | — |
| 2016-11-03 | $24.20 | $24.20 | 85,000 | — | — |
| 2016-11-02 | $27.80 | $27.80 | 33,300 | — | — |
| 2016-11-01 | $28.40 | $28.40 | 21,750 | — | — |
| 2016-10-31 | $28.00 | $28.00 | 29,325 | — | — |
| 2016-10-28 | $28.60 | $28.60 | 26,350 | — | — |
| 2016-10-27 | $29.40 | $29.40 | 17,975 | — | — |
| 2016-10-26 | $30.40 | $30.40 | 25,225 | — | — |
| 2016-10-25 | $30.40 | $30.40 | 20,225 | — | — |
| 2016-10-24 | $31.00 | $31.00 | 11,200 | — | — |
| 2016-10-21 | $31.00 | $31.00 | 18,050 | — | — |
| 2016-10-20 | $31.00 | $31.00 | 23,725 | — | — |
| 2016-10-19 | $31.60 | $31.60 | 27,575 | — | — |
| 2016-10-18 | $31.60 | $31.60 | 23,525 | — | — |
| 2016-10-17 | $31.80 | $31.80 | 35,200 | — | — |
| 2016-10-14 | $30.92 | $30.92 | 47,425 | — | — |
| 2016-10-13 | $31.60 | $31.60 | 68,625 | — | — |
| 2016-10-12 | $30.40 | $30.40 | 62,900 | — | — |
| 2016-10-11 | $32.12 | $32.12 | 46,250 | — | — |
| 2016-10-10 | $33.28 | $33.28 | 151,275 | — | — |
| 2016-10-07 | $36.08 | $36.08 | 22,550 | — | — |
| 2016-10-06 | $36.84 | $36.84 | 25,425 | — | — |
| 2016-10-05 | $37.92 | $37.92 | 22,250 | — | — |
| 2016-10-04 | $36.96 | $36.96 | 32,050 | — | — |
| 2016-10-03 | $37.44 | $37.44 | 23,475 | — | — |
| 2016-09-30 | $37.92 | $37.92 | 51,100 | — | — |
| 2016-09-29 | $37.04 | $37.04 | 79,850 | — | — |
| 2016-09-28 | $37.96 | $37.96 | 43,675 | — | — |
| 2016-09-27 | $37.60 | $37.60 | 104,125 | — | — |
| 2016-09-26 | $35.00 | $35.00 | 46,550 | — | — |
| 2016-09-23 | $35.04 | $35.04 | 26,475 | — | — |
| 2016-09-22 | $35.60 | $35.60 | 48,100 | — | — |
| 2016-09-21 | $35.44 | $35.44 | 68,025 | — | — |
| 2016-09-20 | $35.40 | $35.40 | 100,150 | — | — |
| 2016-09-19 | $33.88 | $33.88 | 70,750 | — | — |
| 2016-09-16 | $33.24 | $33.24 | 123,050 | — | — |
| 2016-09-15 | $31.96 | $31.96 | 187,550 | — | — |
| 2016-09-14 | $32.08 | $32.08 | 437,725 | — | — |
| 2016-09-13 | $28.48 | $28.48 | 29,000 | — | — |
| 2016-09-12 | $29.32 | $29.32 | 27,150 | — | — |
| 2016-09-09 | $27.52 | $27.52 | 34,950 | — | — |
| 2016-09-08 | $28.84 | $28.84 | 37,100 | — | — |
| 2016-09-07 | $29.32 | $29.32 | 28,900 | — | — |
| 2016-09-06 | $29.04 | $29.04 | 25,275 | — | — |
| 2016-09-02 | $28.52 | $28.52 | 32,200 | — | — |
| 2016-09-01 | $28.68 | $28.68 | 34,025 | — | — |
| 2016-08-31 | $28.40 | $28.40 | 34,825 | — | — |
| 2016-08-30 | $28.44 | $28.44 | 182,850 | — | — |
| 2016-08-29 | $27.80 | $27.80 | 38,725 | — | — |
| 2016-08-26 | $27.00 | $27.00 | 26,850 | — | — |
| 2016-08-25 | $27.12 | $27.12 | 62,425 | — | — |
| 2016-08-24 | $27.32 | $27.32 | 105,025 | — | — |
| 2016-08-23 | $27.96 | $27.96 | 50,050 | — | — |
| 2016-08-22 | $28.00 | $28.00 | 46,225 | — | — |
| 2016-08-19 | $27.36 | $27.36 | 57,525 | — | — |
| 2016-08-18 | $27.56 | $27.56 | 39,300 | — | — |
| 2016-08-17 | $27.64 | $27.64 | 33,575 | — | — |
| 2016-08-16 | $27.56 | $27.56 | 108,200 | — | — |
| 2016-08-15 | $27.76 | $27.76 | 34,575 | — | — |
| 2016-08-12 | $27.56 | $27.56 | 24,125 | — | — |
| 2016-08-11 | $27.08 | $27.08 | 25,350 | — | — |
| 2016-08-10 | $26.76 | $26.76 | 63,275 | — | — |
| 2016-08-09 | $27.04 | $27.04 | 114,425 | — | — |
| 2016-08-08 | $27.16 | $27.16 | 38,550 | — | — |
| 2016-08-05 | $27.28 | $27.28 | 53,550 | — | — |
| 2016-08-04 | $26.88 | $26.88 | 49,100 | — | — |
| 2016-08-03 | $27.52 | $27.52 | 130,600 | — | — |
| 2016-08-02 | $26.56 | $26.56 | 259,875 | — | — |
| 2016-08-01 | $26.76 | $26.76 | 460,425 | — | — |
| 2016-07-29 | $37.92 | $37.92 | 25,625 | — | — |
| 2016-07-28 | $37.96 | $37.96 | 21,600 | — | — |
| 2016-07-27 | $39.04 | $39.04 | 21,950 | — | — |
| 2016-07-26 | $39.00 | $39.00 | 62,625 | — | — |
| 2016-07-25 | $37.00 | $37.00 | 29,050 | — | — |
| 2016-07-22 | $36.00 | $36.00 | 15,550 | — | — |
| 2016-07-21 | $35.52 | $35.52 | 21,800 | — | — |
| 2016-07-20 | $34.44 | $34.44 | 14,050 | — | — |
| 2016-07-19 | $33.00 | $33.00 | 14,525 | — | — |
| 2016-07-18 | $32.68 | $32.68 | 18,175 | — | — |
| 2016-07-15 | $33.04 | $33.04 | 18,175 | — | — |
| 2016-07-14 | $32.04 | $32.04 | 22,325 | — | — |
| 2016-07-13 | $31.56 | $31.56 | 39,750 | — | — |
| 2016-07-12 | $34.04 | $34.04 | 32,325 | — | — |
| 2016-07-11 | $34.16 | $34.16 | 28,175 | — | — |
| 2016-07-08 | $34.28 | $34.28 | 30,750 | — | — |
| 2016-07-07 | $33.44 | $33.44 | 42,450 | — | — |
| 2016-07-06 | $35.64 | $35.64 | 43,050 | — | — |
| 2016-07-05 | $33.04 | $33.04 | 27,675 | — | — |
| 2016-07-01 | $30.60 | $30.60 | 23,225 | — | — |
| 2016-06-30 | $29.76 | $29.76 | 19,000 | — | — |
| 2016-06-29 | $30.24 | $30.24 | 24,750 | — | — |
| 2016-06-28 | $29.28 | $29.28 | 38,175 | — | — |
| 2016-06-27 | $26.92 | $26.92 | 34,475 | — | — |
| 2016-06-24 | $29.00 | $29.00 | 491,325 | — | — |
| 2016-06-23 | $30.44 | $30.44 | 36,800 | — | — |
| 2016-06-22 | $29.48 | $29.48 | 24,650 | — | — |
| 2016-06-21 | $28.44 | $28.44 | 31,400 | — | — |
| 2016-06-20 | $30.36 | $30.36 | 22,375 | — | — |
| 2016-06-17 | $28.72 | $28.72 | 33,550 | — | — |
| 2016-06-16 | $29.60 | $29.60 | 32,225 | — | — |
| 2016-06-15 | $30.68 | $30.68 | 18,625 | — | — |
| 2016-06-14 | $30.72 | $30.72 | 25,575 | — | — |
| 2016-06-13 | $30.92 | $30.92 | 37,575 | — | — |
| 2016-06-10 | $32.48 | $32.48 | 22,875 | — | — |
| 2016-06-09 | $33.76 | $33.76 | 36,900 | — | — |
| 2016-06-08 | $35.68 | $35.68 | 31,350 | — | — |
| 2016-06-07 | $36.36 | $36.36 | 41,500 | — | — |
| 2016-06-06 | $37.36 | $37.36 | 58,950 | — | — |
| 2016-06-03 | $35.88 | $35.88 | 33,550 | — | — |
| 2016-06-02 | $35.96 | $35.96 | 75,150 | — | — |
| 2016-06-01 | $36.16 | $36.16 | 33,475 | — | — |
| 2016-05-31 | $36.80 | $36.80 | 38,700 | — | — |
| 2016-05-27 | $36.00 | $36.00 | 33,450 | — | — |
| 2016-05-26 | $35.96 | $35.96 | 22,550 | — | — |
| 2016-05-25 | $36.36 | $36.36 | 65,025 | — | — |
| 2016-05-24 | $36.36 | $36.36 | 50,425 | — | — |
| 2016-05-23 | $37.20 | $37.20 | 39,725 | — | — |
| 2016-05-20 | $36.20 | $36.20 | 36,050 | — | — |
| 2016-05-19 | $36.00 | $36.00 | 18,575 | — | — |
| 2016-05-18 | $36.20 | $36.20 | 45,450 | — | — |
| 2016-05-17 | $35.84 | $35.84 | 24,150 | — | — |
| 2016-05-16 | $36.24 | $36.24 | 27,875 | — | — |
| 2016-05-13 | $36.16 | $36.16 | 36,000 | — | — |
| 2016-05-12 | $35.04 | $35.04 | 36,475 | — | — |
| 2016-05-11 | $35.48 | $35.48 | 63,250 | — | — |
| 2016-05-10 | $42.56 | $42.56 | 31,075 | — | — |
| 2016-05-09 | $42.40 | $42.40 | 40,850 | — | — |
| 2016-05-06 | $41.68 | $41.68 | 31,525 | — | — |
| 2016-05-05 | $41.48 | $41.48 | 36,000 | — | — |
| 2016-05-04 | $41.36 | $41.36 | 44,200 | — | — |
| 2016-05-03 | $41.80 | $41.80 | 31,400 | — | — |
| 2016-05-02 | $41.40 | $41.40 | 37,075 | — | — |
| 2016-04-29 | $39.20 | $39.20 | 21,550 | — | — |
| 2016-04-28 | $37.60 | $37.60 | 11,825 | — | — |
| 2016-04-27 | $37.56 | $37.56 | 11,250 | — | — |
| 2016-04-26 | $37.96 | $37.96 | 21,275 | — | — |
| 2016-04-25 | $37.12 | $37.12 | 24,075 | — | — |
| 2016-04-22 | $36.72 | $36.72 | 14,075 | — | — |
| 2016-04-21 | $37.32 | $37.32 | 37,225 | — | — |
| 2016-04-20 | $35.72 | $35.72 | 30,275 | — | — |
| 2016-04-19 | $38.12 | $38.12 | 32,775 | — | — |
| 2016-04-18 | $38.68 | $38.68 | 20,725 | — | — |
| 2016-04-15 | $36.84 | $36.84 | 12,475 | — | — |
| 2016-04-14 | $36.84 | $36.84 | 24,700 | — | — |
| 2016-04-13 | $36.40 | $36.40 | 20,975 | — | — |
| 2016-04-12 | $35.32 | $35.32 | 25,750 | — | — |
| 2016-04-11 | $34.12 | $34.12 | 20,300 | — | — |
| 2016-04-08 | $35.20 | $35.20 | 32,600 | — | — |
| 2016-04-07 | $34.72 | $34.72 | 31,650 | — | — |
| 2016-04-06 | $35.00 | $35.00 | 75,525 | — | — |
| 2016-04-05 | $31.04 | $31.04 | 32,100 | — | — |
| 2016-04-04 | $31.64 | $31.64 | 59,025 | — | — |
| 2016-04-01 | $30.52 | $30.52 | 37,100 | — | — |
| 2016-03-31 | $29.60 | $29.60 | 34,225 | — | — |
| 2016-03-30 | $29.40 | $29.40 | 24,300 | — | — |
| 2016-03-29 | $29.68 | $29.68 | 35,900 | — | — |
| 2016-03-28 | $27.64 | $27.64 | 27,950 | — | — |
| 2016-03-24 | $29.24 | $29.24 | 23,400 | — | — |
| 2016-03-23 | $28.16 | $28.16 | 35,050 | — | — |
| 2016-03-22 | $30.24 | $30.24 | 20,675 | — | — |
| 2016-03-21 | $30.48 | $30.48 | 31,225 | — | — |
| 2016-03-18 | $30.48 | $30.48 | 65,975 | — | — |
| 2016-03-17 | $28.36 | $28.36 | 23,250 | — | — |
| 2016-03-16 | $28.32 | $28.32 | 14,150 | — | — |
| 2016-03-15 | $28.40 | $28.40 | 33,975 | — | — |
| 2016-03-14 | $31.04 | $31.04 | 37,725 | — | — |
| 2016-03-11 | $27.48 | $27.48 | 38,275 | — | — |
| 2016-03-10 | $24.36 | $24.36 | 304,400 | — | — |
| 2016-03-09 | $26.00 | $26.00 | 60,925 | — | — |
| 2016-03-08 | $25.04 | $25.04 | 41,750 | — | — |
| 2016-03-07 | $26.96 | $26.96 | 57,375 | — | — |
| 2016-03-04 | $26.92 | $26.92 | 59,125 | — | — |
| 2016-03-03 | $27.44 | $27.44 | 53,150 | — | — |
| 2016-03-02 | $26.96 | $26.96 | 57,200 | — | — |
| 2016-03-01 | $27.16 | $27.16 | 33,775 | — | — |
| 2016-02-29 | $27.28 | $27.28 | 27,000 | — | — |
| 2016-02-26 | $27.92 | $27.92 | 26,550 | — | — |
| 2016-02-25 | $27.96 | $27.96 | 19,175 | — | — |
| 2016-02-24 | $28.24 | $28.24 | 46,475 | — | — |
| 2016-02-23 | $30.08 | $30.08 | 19,575 | — | — |
| 2016-02-22 | $30.12 | $30.12 | 19,450 | — | — |
| 2016-02-19 | $30.00 | $30.00 | 36,350 | — | — |
| 2016-02-18 | $29.36 | $29.36 | 16,475 | — | — |
| 2016-02-17 | $30.52 | $30.52 | 46,475 | — | — |
| 2016-02-16 | $26.60 | $26.60 | 28,100 | — | — |
| 2016-02-12 | $26.68 | $26.68 | 34,750 | — | — |
| 2016-02-11 | $26.04 | $26.04 | 52,250 | — | — |
| 2016-02-10 | $25.64 | $25.64 | 49,825 | — | — |
| 2016-02-09 | $25.52 | $25.52 | 34,125 | — | — |
| 2016-02-08 | $26.04 | $26.04 | 45,725 | — | — |
| 2016-02-05 | $27.48 | $27.48 | 30,150 | — | — |
| 2016-02-04 | $27.48 | $27.48 | 25,950 | — | — |
| 2016-02-03 | $26.44 | $26.44 | 57,650 | — | — |
| 2016-02-02 | $25.68 | $25.68 | 74,775 | — | — |
| 2016-02-01 | $29.16 | $29.16 | 84,150 | — | — |
| 2016-01-29 | $31.32 | $31.32 | 69,475 | — | — |
| 2016-01-28 | $30.40 | $30.40 | 57,475 | — | — |
| 2016-01-27 | $31.28 | $31.28 | 24,650 | — | — |
| 2016-01-26 | $32.52 | $32.52 | 38,700 | — | — |
| 2016-01-25 | $32.60 | $32.60 | 31,850 | — | — |
| 2016-01-22 | $31.28 | $31.28 | 42,400 | — | — |
| 2016-01-21 | $29.72 | $29.72 | 47,075 | — | — |
| 2016-01-20 | $30.64 | $30.64 | 52,300 | — | — |
| 2016-01-19 | $30.48 | $30.48 | 61,550 | — | — |
| 2016-01-15 | $31.16 | $31.16 | 46,375 | — | — |
| 2016-01-14 | $32.32 | $32.32 | 65,500 | — | — |
| 2016-01-13 | $31.56 | $31.56 | 46,975 | — | — |
| 2016-01-12 | $36.04 | $36.04 | 27,375 | — | — |
| 2016-01-11 | $35.56 | $35.56 | 87,150 | — | — |
| 2016-01-08 | $37.00 | $37.00 | 97,750 | — | — |
| 2016-01-07 | $39.24 | $39.24 | 80,200 | — | — |
| 2016-01-06 | $42.64 | $42.64 | 85,750 | — | — |
| 2016-01-05 | $44.48 | $44.48 | 88,400 | — | — |
| 2016-01-04 | $46.36 | $46.36 | 57,250 | — | — |