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
- 2000-11-29 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 | $23.80 | $23.80 | 53,850 | — | — |
| 2016-12-29 | $24.10 | $24.10 | 30,710 | — | — |
| 2016-12-28 | $23.80 | $23.80 | 63,730 | — | — |
| 2016-12-27 | $25.20 | $25.20 | 35,320 | — | — |
| 2016-12-23 | $25.40 | $25.40 | 35,030 | — | — |
| 2016-12-22 | $24.20 | $24.20 | 45,240 | — | — |
| 2016-12-21 | $24.60 | $24.60 | 30,410 | — | — |
| 2016-12-20 | $25.40 | $25.40 | 50,080 | — | — |
| 2016-12-19 | $25.20 | $25.20 | 65,510 | — | — |
| 2016-12-16 | $25.30 | $25.30 | 103,740 | — | — |
| 2016-12-15 | $25.80 | $25.80 | 68,590 | — | — |
| 2016-12-14 | $24.90 | $24.90 | 60,420 | — | — |
| 2016-12-13 | $25.90 | $25.90 | 65,210 | — | — |
| 2016-12-12 | $25.60 | $25.60 | 55,890 | — | — |
| 2016-12-09 | $26.90 | $26.90 | 76,810 | — | — |
| 2016-12-08 | $26.30 | $26.30 | 85,690 | — | — |
| 2016-12-07 | $26.50 | $26.50 | 77,520 | — | — |
| 2016-12-06 | $26.20 | $26.20 | 52,820 | — | — |
| 2016-12-05 | $25.70 | $25.70 | 43,620 | — | — |
| 2016-12-02 | $24.90 | $24.90 | 52,480 | — | — |
| 2016-12-01 | $25.10 | $25.10 | 60,470 | — | — |
| 2016-11-30 | $26.00 | $26.00 | 55,870 | — | — |
| 2016-11-29 | $26.90 | $26.90 | 64,620 | — | — |
| 2016-11-28 | $27.00 | $27.00 | 36,100 | — | — |
| 2016-11-25 | $28.50 | $28.50 | 21,210 | — | — |
| 2016-11-23 | $28.60 | $28.60 | 32,700 | — | — |
| 2016-11-22 | $28.30 | $28.30 | 47,020 | — | — |
| 2016-11-21 | $28.10 | $28.10 | 63,820 | — | — |
| 2016-11-18 | $26.90 | $26.90 | 64,230 | — | — |
| 2016-11-17 | $26.90 | $26.90 | 68,810 | — | — |
| 2016-11-16 | $27.30 | $27.30 | 126,980 | — | — |
| 2016-11-15 | $28.80 | $28.80 | 114,080 | — | — |
| 2016-11-14 | $30.80 | $30.80 | 94,440 | — | — |
| 2016-11-11 | $32.00 | $32.00 | 173,920 | — | — |
| 2016-11-10 | $30.70 | $30.70 | 313,540 | — | — |
| 2016-11-09 | $28.70 | $28.70 | 139,160 | — | — |
| 2016-11-08 | $27.10 | $27.10 | 69,190 | — | — |
| 2016-11-07 | $26.90 | $26.90 | 71,550 | — | — |
| 2016-11-04 | $26.40 | $26.40 | 56,040 | — | — |
| 2016-11-03 | $25.00 | $25.00 | 120,600 | — | — |
| 2016-11-02 | $25.20 | $25.20 | 106,460 | — | — |
| 2016-11-01 | $25.80 | $25.80 | 122,330 | — | — |
| 2016-10-31 | $26.00 | $26.00 | 115,210 | — | — |
| 2016-10-28 | $25.90 | $25.90 | 106,020 | — | — |
| 2016-10-27 | $25.50 | $25.50 | 155,020 | — | — |
| 2016-10-26 | $25.80 | $25.80 | 171,040 | — | — |
| 2016-10-25 | $26.90 | $26.90 | 188,150 | — | — |
| 2016-10-24 | $26.00 | $26.00 | 228,800 | — | — |
| 2016-10-21 | $25.90 | $25.90 | 473,060 | — | — |
| 2016-10-20 | $27.30 | $27.30 | 1,825,400 | — | — |
| 2016-10-19 | $32.20 | $32.20 | 71,910 | — | — |
| 2016-10-18 | $33.20 | $33.20 | 54,630 | — | — |
| 2016-10-17 | $33.40 | $33.40 | 100,610 | — | — |
| 2016-10-14 | $35.30 | $35.30 | 85,750 | — | — |
| 2016-10-13 | $36.30 | $36.30 | 83,610 | — | — |
| 2016-10-12 | $36.70 | $36.70 | 73,520 | — | — |
| 2016-10-11 | $37.70 | $37.70 | 81,650 | — | — |
| 2016-10-10 | $39.70 | $39.70 | 59,280 | — | — |
| 2016-10-07 | $39.20 | $39.20 | 57,930 | — | — |
| 2016-10-06 | $39.20 | $39.20 | 116,600 | — | — |
| 2016-10-05 | $40.10 | $40.10 | 110,670 | — | — |
| 2016-10-04 | $39.80 | $39.80 | 292,080 | — | — |
| 2016-10-03 | $39.60 | $39.60 | 169,310 | — | — |
| 2016-09-30 | $36.70 | $36.70 | 79,580 | — | — |
| 2016-09-29 | $35.70 | $35.70 | 160,070 | — | — |
| 2016-09-28 | $37.00 | $37.00 | 270,470 | — | — |
| 2016-09-27 | $34.30 | $34.30 | 125,430 | — | — |
| 2016-09-26 | $34.10 | $34.10 | 68,330 | — | — |
| 2016-09-23 | $34.40 | $34.40 | 59,870 | — | — |
| 2016-09-22 | $34.50 | $34.50 | 82,910 | — | — |
| 2016-09-21 | $34.80 | $34.80 | 93,370 | — | — |
| 2016-09-20 | $35.00 | $35.00 | 78,230 | — | — |
| 2016-09-19 | $34.20 | $34.20 | 68,100 | — | — |
| 2016-09-16 | $35.00 | $35.00 | 180,770 | — | — |
| 2016-09-15 | $34.50 | $34.50 | 114,170 | — | — |
| 2016-09-14 | $34.10 | $34.10 | 85,990 | — | — |
| 2016-09-13 | $33.40 | $33.40 | 54,860 | — | — |
| 2016-09-12 | $34.10 | $34.10 | 103,300 | — | — |
| 2016-09-09 | $32.90 | $32.90 | 113,210 | — | — |
| 2016-09-08 | $34.20 | $34.20 | 156,000 | — | — |
| 2016-09-07 | $33.30 | $33.30 | 128,480 | — | — |
| 2016-09-06 | $33.90 | $33.90 | 126,660 | — | — |
| 2016-09-02 | $34.00 | $34.00 | 194,230 | — | — |
| 2016-09-01 | $34.50 | $34.50 | 418,280 | — | — |
| 2016-08-31 | $33.70 | $33.70 | 1,276,770 | — | — |
| 2016-08-30 | $39.30 | $39.30 | 5,578,020 | — | — |
| 2016-08-29 | $26.40 | $26.40 | 194,640 | — | — |
| 2016-08-26 | $26.10 | $26.10 | 85,170 | — | — |
| 2016-08-25 | $27.00 | $27.00 | 69,750 | — | — |
| 2016-08-24 | $26.80 | $26.80 | 64,640 | — | — |
| 2016-08-23 | $28.80 | $28.80 | 80,580 | — | — |
| 2016-08-22 | $28.10 | $28.10 | 46,190 | — | — |
| 2016-08-19 | $29.00 | $29.00 | 76,790 | — | — |
| 2016-08-18 | $29.50 | $29.50 | 134,820 | — | — |
| 2016-08-17 | $28.60 | $28.60 | 111,120 | — | — |
| 2016-08-16 | $27.40 | $27.40 | 90,840 | — | — |
| 2016-08-15 | $28.70 | $28.70 | 66,460 | — | — |
| 2016-08-12 | $28.10 | $28.10 | 75,140 | — | — |
| 2016-08-11 | $28.10 | $28.10 | 112,470 | — | — |
| 2016-08-10 | $27.80 | $27.80 | 91,850 | — | — |
| 2016-08-09 | $29.50 | $29.50 | 64,940 | — | — |
| 2016-08-08 | $29.70 | $29.70 | 86,070 | — | — |
| 2016-08-05 | $30.80 | $30.80 | 170,320 | — | — |
| 2016-08-04 | $29.20 | $29.20 | 184,410 | — | — |
| 2016-08-03 | $28.70 | $28.70 | 354,390 | — | — |
| 2016-08-02 | $25.20 | $25.20 | 82,300 | — | — |
| 2016-08-01 | $25.10 | $25.10 | 126,500 | — | — |
| 2016-07-29 | $22.90 | $22.90 | 39,080 | — | — |
| 2016-07-28 | $23.40 | $23.40 | 23,010 | — | — |
| 2016-07-27 | $23.60 | $23.60 | 47,570 | — | — |
| 2016-07-26 | $22.70 | $22.70 | 26,980 | — | — |
| 2016-07-25 | $22.40 | $22.40 | 25,950 | — | — |
| 2016-07-22 | $22.60 | $22.60 | 44,640 | — | — |
| 2016-07-21 | $22.30 | $22.30 | 85,540 | — | — |
| 2016-07-20 | $22.50 | $22.50 | 44,870 | — | — |
| 2016-07-19 | $22.30 | $22.30 | 66,600 | — | — |
| 2016-07-18 | $22.30 | $22.30 | 43,640 | — | — |
| 2016-07-15 | $21.80 | $21.80 | 16,500 | — | — |
| 2016-07-14 | $21.30 | $21.30 | 56,630 | — | — |
| 2016-07-13 | $21.90 | $21.90 | 49,000 | — | — |
| 2016-07-12 | $22.50 | $22.50 | 41,240 | — | — |
| 2016-07-11 | $22.10 | $22.10 | 50,350 | — | — |
| 2016-07-08 | $22.50 | $22.50 | 34,740 | — | — |
| 2016-07-07 | $22.10 | $22.10 | 55,440 | — | — |
| 2016-07-06 | $22.80 | $22.80 | 33,370 | — | — |
| 2016-07-05 | $22.50 | $22.50 | 41,020 | — | — |
| 2016-07-01 | $22.00 | $22.00 | 46,330 | — | — |
| 2016-06-30 | $22.30 | $22.30 | 38,270 | — | — |
| 2016-06-29 | $21.60 | $21.60 | 60,040 | — | — |
| 2016-06-28 | $22.50 | $22.50 | 46,460 | — | — |
| 2016-06-27 | $21.80 | $21.80 | 60,100 | — | — |
| 2016-06-24 | $23.10 | $23.10 | 103,160 | — | — |
| 2016-06-23 | $24.70 | $24.70 | 29,500 | — | — |
| 2016-06-22 | $23.40 | $23.40 | 44,460 | — | — |
| 2016-06-21 | $23.50 | $23.50 | 39,850 | — | — |
| 2016-06-20 | $24.60 | $24.60 | 73,380 | — | — |
| 2016-06-17 | $24.00 | $24.00 | 126,340 | — | — |
| 2016-06-16 | $24.80 | $24.80 | 66,500 | — | — |
| 2016-06-15 | $24.40 | $24.40 | 33,400 | — | — |
| 2016-06-14 | $23.80 | $23.80 | 44,170 | — | — |
| 2016-06-13 | $24.50 | $24.50 | 38,840 | — | — |
| 2016-06-10 | $23.90 | $23.90 | 22,410 | — | — |
| 2016-06-09 | $24.20 | $24.20 | 25,210 | — | — |
| 2016-06-08 | $24.70 | $24.70 | 20,670 | — | — |
| 2016-06-07 | $24.40 | $24.40 | 17,030 | — | — |
| 2016-06-06 | $25.00 | $25.00 | 23,130 | — | — |
| 2016-06-03 | $25.50 | $25.50 | 20,050 | — | — |
| 2016-06-02 | $26.00 | $26.00 | 24,640 | — | — |
| 2016-06-01 | $25.60 | $25.60 | 20,710 | — | — |
| 2016-05-31 | $25.80 | $25.80 | 30,810 | — | — |
| 2016-05-27 | $24.60 | $24.60 | 63,450 | — | — |
| 2016-05-26 | $24.90 | $24.90 | 39,900 | — | — |
| 2016-05-25 | $25.40 | $25.40 | 33,590 | — | — |
| 2016-05-24 | $25.10 | $25.10 | 21,710 | — | — |
| 2016-05-23 | $24.60 | $24.60 | 14,880 | — | — |
| 2016-05-20 | $24.90 | $24.90 | 16,960 | — | — |
| 2016-05-19 | $24.10 | $24.10 | 46,590 | — | — |
| 2016-05-18 | $24.70 | $24.70 | 42,860 | — | — |
| 2016-05-17 | $23.90 | $23.90 | 87,800 | — | — |
| 2016-05-16 | $24.10 | $24.10 | 47,650 | — | — |
| 2016-05-13 | $23.00 | $23.00 | 22,050 | — | — |
| 2016-05-12 | $22.80 | $22.80 | 46,500 | — | — |
| 2016-05-11 | $23.80 | $23.80 | 26,870 | — | — |
| 2016-05-10 | $24.00 | $24.00 | 24,520 | — | — |
| 2016-05-09 | $24.50 | $24.50 | 39,010 | — | — |
| 2016-05-06 | $23.10 | $23.10 | 45,870 | — | — |
| 2016-05-05 | $24.30 | $24.30 | 33,880 | — | — |
| 2016-05-04 | $25.40 | $25.40 | 58,920 | — | — |
| 2016-05-03 | $27.40 | $27.40 | 15,620 | — | — |
| 2016-05-02 | $28.50 | $28.50 | 20,690 | — | — |
| 2016-04-29 | $28.30 | $28.30 | 26,860 | — | — |
| 2016-04-28 | $28.80 | $28.80 | 23,640 | — | — |
| 2016-04-27 | $29.20 | $29.20 | 72,260 | — | — |
| 2016-04-26 | $29.30 | $29.30 | 51,710 | — | — |
| 2016-04-25 | $28.80 | $28.80 | 74,200 | — | — |
| 2016-04-22 | $28.00 | $28.00 | 144,630 | — | — |
| 2016-04-21 | $24.90 | $24.90 | 31,250 | — | — |
| 2016-04-20 | $24.70 | $24.70 | 27,420 | — | — |
| 2016-04-19 | $25.30 | $25.30 | 19,740 | — | — |
| 2016-04-18 | $26.10 | $26.10 | 20,380 | — | — |
| 2016-04-15 | $25.90 | $25.90 | 20,730 | — | — |
| 2016-04-14 | $25.80 | $25.80 | 30,360 | — | — |
| 2016-04-13 | $25.80 | $25.80 | 28,250 | — | — |
| 2016-04-12 | $24.40 | $24.40 | 15,290 | — | — |
| 2016-04-11 | $23.90 | $23.90 | 29,820 | — | — |
| 2016-04-08 | $24.80 | $24.80 | 39,200 | — | — |
| 2016-04-07 | $25.00 | $25.00 | 30,440 | — | — |
| 2016-04-06 | $25.30 | $25.30 | 53,540 | — | — |
| 2016-04-05 | $24.10 | $24.10 | 46,940 | — | — |
| 2016-04-04 | $23.50 | $23.50 | 55,860 | — | — |
| 2016-04-01 | $22.20 | $22.20 | 83,380 | — | — |
| 2016-03-31 | $20.80 | $20.80 | 28,960 | — | — |
| 2016-03-30 | $20.50 | $20.50 | 24,180 | — | — |
| 2016-03-29 | $20.70 | $20.70 | 31,830 | — | — |
| 2016-03-28 | $20.70 | $20.70 | 28,820 | — | — |
| 2016-03-24 | $19.50 | $19.50 | 46,530 | — | — |
| 2016-03-23 | $19.70 | $19.70 | 29,880 | — | — |
| 2016-03-22 | $20.70 | $20.70 | 32,270 | — | — |
| 2016-03-21 | $19.60 | $19.60 | 61,450 | — | — |
| 2016-03-18 | $20.50 | $20.50 | 95,150 | — | — |
| 2016-03-17 | $19.40 | $19.40 | 69,700 | — | — |
| 2016-03-16 | $20.90 | $20.90 | 48,010 | — | — |
| 2016-03-15 | $22.60 | $22.60 | 56,110 | — | — |
| 2016-03-14 | $23.30 | $23.30 | 31,650 | — | — |
| 2016-03-11 | $23.40 | $23.40 | 41,430 | — | — |
| 2016-03-10 | $23.70 | $23.70 | 32,750 | — | — |
| 2016-03-09 | $23.60 | $23.60 | 83,330 | — | — |
| 2016-03-08 | $22.70 | $22.70 | 37,700 | — | — |
| 2016-03-07 | $25.20 | $25.20 | 31,430 | — | — |
| 2016-03-04 | $24.20 | $24.20 | 24,040 | — | — |
| 2016-03-03 | $24.70 | $24.70 | 27,960 | — | — |
| 2016-03-02 | $24.50 | $24.50 | 33,320 | — | — |
| 2016-03-01 | $23.20 | $23.20 | 38,850 | — | — |
| 2016-02-29 | $22.70 | $22.70 | 72,930 | — | — |
| 2016-02-26 | $23.20 | $23.20 | 72,960 | — | — |
| 2016-02-25 | $23.40 | $23.40 | 69,250 | — | — |
| 2016-02-24 | $23.40 | $23.40 | 51,220 | — | — |
| 2016-02-23 | $23.20 | $23.20 | 47,380 | — | — |
| 2016-02-22 | $24.60 | $24.60 | 38,510 | — | — |
| 2016-02-19 | $24.10 | $24.10 | 34,700 | — | — |
| 2016-02-18 | $23.90 | $23.90 | 60,790 | — | — |
| 2016-02-17 | $24.80 | $24.80 | 72,060 | — | — |
| 2016-02-16 | $23.70 | $23.70 | 106,620 | — | — |
| 2016-02-12 | $24.70 | $24.70 | 49,900 | — | — |
| 2016-02-11 | $24.00 | $24.00 | 34,790 | — | — |
| 2016-02-10 | $23.40 | $23.40 | 39,750 | — | — |
| 2016-02-09 | $23.60 | $23.60 | 25,180 | — | — |
| 2016-02-08 | $24.00 | $24.00 | 82,010 | — | — |
| 2016-02-05 | $25.10 | $25.10 | 44,790 | — | — |
| 2016-02-04 | $26.90 | $26.90 | 32,490 | — | — |
| 2016-02-03 | $26.70 | $26.70 | 32,700 | — | — |
| 2016-02-02 | $27.10 | $27.10 | 45,830 | — | — |
| 2016-02-01 | $27.20 | $27.20 | 49,140 | — | — |
| 2016-01-29 | $27.50 | $27.50 | 45,420 | — | — |
| 2016-01-28 | $25.80 | $25.80 | 125,280 | — | — |
| 2016-01-27 | $25.90 | $25.90 | 89,890 | — | — |
| 2016-01-26 | $27.00 | $27.00 | 36,500 | — | — |
| 2016-01-25 | $27.40 | $27.40 | 115,940 | — | — |
| 2016-01-22 | $27.10 | $27.10 | 191,130 | — | — |
| 2016-01-21 | $27.20 | $27.20 | 60,720 | — | — |
| 2016-01-20 | $28.80 | $28.80 | 191,010 | — | — |
| 2016-01-19 | $27.50 | $27.50 | 45,030 | — | — |
| 2016-01-15 | $28.40 | $28.40 | 35,250 | — | — |
| 2016-01-14 | $29.10 | $29.10 | 60,100 | — | — |
| 2016-01-13 | $27.70 | $27.70 | 76,670 | — | — |
| 2016-01-12 | $29.60 | $29.60 | 121,230 | — | — |
| 2016-01-11 | $28.40 | $28.40 | 71,760 | — | — |
| 2016-01-08 | $27.70 | $27.70 | 51,280 | — | — |
| 2016-01-07 | $28.00 | $28.00 | 88,300 | — | — |
| 2016-01-06 | $29.60 | $29.60 | 66,190 | — | — |
| 2016-01-05 | $29.70 | $29.70 | 118,340 | — | — |
| 2016-01-04 | $28.60 | $28.60 | 106,460 | — | — |