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
- 1999-10-19 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 | $18.40 | $39.08 | 318,400 | — | — |
| 2016-12-29 | $18.55 | $39.40 | 337,900 | — | — |
| 2016-12-28 | $18.42 | $39.12 | 250,000 | — | — |
| 2016-12-27 | $18.61 | $39.53 | 163,300 | — | — |
| 2016-12-23 | $18.60 | $39.51 | 384,100 | — | — |
| 2016-12-22 | $18.61 | $39.53 | 403,100 | — | — |
| 2016-12-21 | $18.87 | $40.08 | 622,500 | — | — |
| 2016-12-20 | $18.93 | $40.21 | 242,300 | — | — |
| 2016-12-19 | $18.93 | $40.21 | 295,400 | — | — |
| 2016-12-16 | $18.54 | $39.38 | 815,500 | — | — |
| 2016-12-15 | $18.54 | $39.38 | 696,400 | — | — |
| 2016-12-14 | $18.56 | $39.42 | 997,200 | — | — |
| 2016-12-13 | $18.98 | $40.31 | 2,540,700 | — | — |
| 2016-12-12 | $19.93 | $42.08 | 350,400 | — | — |
| 2016-12-09 | $20.27 | $42.79 | 225,700 | — | — |
| 2016-12-08 | $19.95 | $42.12 | 288,500 | — | — |
| 2016-12-07 | $19.43 | $41.02 | 213,800 | — | — |
| 2016-12-06 | $18.95 | $40.01 | 202,700 | — | — |
| 2016-12-05 | $18.92 | $39.94 | 346,200 | — | — |
| 2016-12-02 | $18.19 | $38.40 | 195,800 | — | — |
| 2016-12-01 | $18.45 | $38.95 | 385,100 | — | — |
| 2016-11-30 | $18.78 | $39.65 | 620,000 | — | — |
| 2016-11-29 | $18.91 | $39.92 | 273,600 | — | — |
| 2016-11-28 | $18.70 | $39.48 | 203,000 | — | — |
| 2016-11-25 | $18.79 | $39.67 | 115,700 | — | — |
| 2016-11-23 | $18.66 | $39.40 | 220,200 | — | — |
| 2016-11-22 | $18.24 | $38.51 | 239,700 | — | — |
| 2016-11-21 | $18.38 | $38.80 | 220,800 | — | — |
| 2016-11-18 | $18.60 | $39.27 | 249,900 | — | — |
| 2016-11-17 | $18.53 | $39.12 | 306,200 | — | — |
| 2016-11-16 | $18.08 | $38.17 | 285,000 | — | — |
| 2016-11-15 | $17.81 | $37.60 | 277,600 | — | — |
| 2016-11-14 | $18.10 | $38.21 | 388,100 | — | — |
| 2016-11-11 | $18.10 | $38.21 | 355,500 | — | — |
| 2016-11-10 | $17.57 | $37.09 | 352,000 | — | — |
| 2016-11-09 | $17.75 | $37.47 | 537,600 | — | — |
| 2016-11-08 | $17.01 | $35.91 | 901,500 | — | — |
| 2016-11-07 | $17.81 | $37.60 | 336,300 | — | — |
| 2016-11-04 | $17.52 | $36.99 | 370,200 | — | — |
| 2016-11-03 | $17.48 | $36.90 | 619,400 | — | — |
| 2016-11-02 | $17.36 | $36.65 | 424,700 | — | — |
| 2016-11-01 | $17.70 | $37.37 | 918,800 | — | — |
| 2016-10-31 | $17.68 | $37.33 | 1,155,700 | — | — |
| 2016-10-28 | $18.07 | $38.15 | 967,500 | — | — |
| 2016-10-27 | $19.17 | $40.47 | 1,664,900 | — | — |
| 2016-10-26 | $19.13 | $40.39 | 460,500 | — | — |
| 2016-10-25 | $19.46 | $41.08 | 350,700 | — | — |
| 2016-10-24 | $19.99 | $42.20 | 525,700 | — | — |
| 2016-10-21 | $19.75 | $41.70 | 997,000 | — | — |
| 2016-10-20 | $19.73 | $41.65 | 387,600 | — | — |
| 2016-10-19 | $19.79 | $41.78 | 280,600 | — | — |
| 2016-10-18 | $19.82 | $41.84 | 273,400 | — | — |
| 2016-10-17 | $19.98 | $42.18 | 221,300 | — | — |
| 2016-10-14 | $19.94 | $42.10 | 358,600 | — | — |
| 2016-10-13 | $19.96 | $42.14 | 284,700 | — | — |
| 2016-10-12 | $19.89 | $41.99 | 174,600 | — | — |
| 2016-10-11 | $20.03 | $42.29 | 198,900 | — | — |
| 2016-10-10 | $20.47 | $43.22 | 138,800 | — | — |
| 2016-10-07 | $20.34 | $42.94 | 219,100 | — | — |
| 2016-10-06 | $20.80 | $43.91 | 312,400 | — | — |
| 2016-10-05 | $20.78 | $43.87 | 350,800 | — | — |
| 2016-10-04 | $20.86 | $44.04 | 280,100 | — | — |
| 2016-10-03 | $21.05 | $44.44 | 523,900 | — | — |
| 2016-09-30 | $21.30 | $44.97 | 449,600 | — | — |
| 2016-09-29 | $20.85 | $44.02 | 303,000 | — | — |
| 2016-09-28 | $21.04 | $44.42 | 342,600 | — | — |
| 2016-09-27 | $20.68 | $43.66 | 475,500 | — | — |
| 2016-09-26 | $20.57 | $43.43 | 485,200 | — | — |
| 2016-09-23 | $20.58 | $43.45 | 332,800 | — | — |
| 2016-09-22 | $20.54 | $43.36 | 340,600 | — | — |
| 2016-09-21 | $20.23 | $42.71 | 378,700 | — | — |
| 2016-09-20 | $19.36 | $40.87 | 297,500 | — | — |
| 2016-09-19 | $19.39 | $40.94 | 202,300 | — | — |
| 2016-09-16 | $19.32 | $40.79 | 378,800 | — | — |
| 2016-09-15 | $19.48 | $41.13 | 230,500 | — | — |
| 2016-09-14 | $19.40 | $40.96 | 502,000 | — | — |
| 2016-09-13 | $19.45 | $41.06 | 330,300 | — | — |
| 2016-09-12 | $20.02 | $42.01 | 524,100 | — | — |
| 2016-09-09 | $20.13 | $42.24 | 533,900 | — | — |
| 2016-09-08 | $20.75 | $43.55 | 567,900 | — | — |
| 2016-09-07 | $21.18 | $44.45 | 1,026,600 | — | — |
| 2016-09-06 | $20.96 | $43.99 | 911,300 | — | — |
| 2016-09-02 | $21.19 | $44.47 | 254,500 | — | — |
| 2016-09-01 | $20.92 | $43.90 | 276,000 | — | — |
| 2016-08-31 | $20.77 | $43.59 | 299,500 | — | — |
| 2016-08-30 | $21.02 | $44.11 | 174,000 | — | — |
| 2016-08-29 | $20.96 | $43.99 | 224,200 | — | — |
| 2016-08-26 | $21.04 | $44.15 | 197,200 | — | — |
| 2016-08-25 | $21.23 | $44.55 | 187,900 | — | — |
| 2016-08-24 | $21.15 | $44.39 | 216,000 | — | — |
| 2016-08-23 | $21.25 | $44.59 | 215,600 | — | — |
| 2016-08-22 | $21.03 | $44.13 | 277,000 | — | — |
| 2016-08-19 | $20.93 | $43.92 | 317,400 | — | — |
| 2016-08-18 | $20.87 | $43.80 | 499,200 | — | — |
| 2016-08-17 | $20.97 | $44.01 | 259,900 | — | — |
| 2016-08-16 | $20.83 | $43.71 | 277,400 | — | — |
| 2016-08-15 | $21.02 | $44.11 | 605,500 | — | — |
| 2016-08-12 | $20.69 | $43.42 | 581,600 | — | — |
| 2016-08-11 | $20.90 | $43.86 | 634,000 | — | — |
| 2016-08-10 | $20.37 | $42.75 | 372,600 | — | — |
| 2016-08-09 | $20.33 | $42.66 | 481,600 | — | — |
| 2016-08-08 | $19.99 | $41.95 | 334,700 | — | — |
| 2016-08-05 | $19.86 | $41.68 | 226,300 | — | — |
| 2016-08-04 | $19.65 | $41.24 | 234,100 | — | — |
| 2016-08-03 | $19.55 | $41.03 | 379,300 | — | — |
| 2016-08-02 | $19.20 | $40.29 | 370,900 | — | — |
| 2016-08-01 | $19.40 | $40.71 | 437,000 | — | — |
| 2016-07-29 | $19.75 | $41.45 | 453,100 | — | — |
| 2016-07-28 | $19.75 | $41.45 | 719,700 | — | — |
| 2016-07-27 | $19.74 | $41.43 | 505,800 | — | — |
| 2016-07-26 | $19.81 | $41.57 | 255,100 | — | — |
| 2016-07-25 | $19.87 | $41.70 | 289,300 | — | — |
| 2016-07-22 | $19.86 | $41.68 | 409,200 | — | — |
| 2016-07-21 | $20.10 | $42.18 | 276,000 | — | — |
| 2016-07-20 | $20.07 | $42.12 | 342,600 | — | — |
| 2016-07-19 | $19.68 | $41.30 | 476,500 | — | — |
| 2016-07-18 | $20.17 | $42.33 | 472,400 | — | — |
| 2016-07-15 | $20.06 | $42.10 | 261,700 | — | — |
| 2016-07-14 | $20.00 | $41.97 | 222,700 | — | — |
| 2016-07-13 | $20.08 | $42.14 | 608,800 | — | — |
| 2016-07-12 | $20.09 | $42.16 | 575,300 | — | — |
| 2016-07-11 | $20.46 | $42.94 | 963,300 | — | — |
| 2016-07-08 | $19.51 | $40.94 | 342,100 | — | — |
| 2016-07-07 | $19.18 | $40.25 | 433,200 | — | — |
| 2016-07-06 | $18.91 | $39.68 | 974,800 | — | — |
| 2016-07-05 | $17.96 | $37.69 | 347,000 | — | — |
| 2016-07-01 | $18.12 | $38.03 | 302,300 | — | — |
| 2016-06-30 | $18.41 | $38.63 | 486,300 | — | — |
| 2016-06-29 | $18.07 | $37.92 | 381,400 | — | — |
| 2016-06-28 | $17.75 | $37.25 | 560,200 | — | — |
| 2016-06-27 | $17.74 | $37.23 | 349,800 | — | — |
| 2016-06-24 | $18.18 | $38.15 | 1,045,200 | — | — |
| 2016-06-23 | $19.07 | $40.02 | 297,800 | — | — |
| 2016-06-22 | $18.51 | $38.84 | 418,700 | — | — |
| 2016-06-21 | $18.66 | $39.16 | 337,800 | — | — |
| 2016-06-20 | $18.88 | $39.62 | 760,500 | — | — |
| 2016-06-17 | $18.56 | $38.95 | 522,600 | — | — |
| 2016-06-16 | $18.55 | $38.93 | 866,400 | — | — |
| 2016-06-15 | $17.81 | $37.38 | 309,300 | — | — |
| 2016-06-14 | $17.60 | $36.94 | 575,500 | — | — |
| 2016-06-13 | $17.44 | $36.60 | 283,100 | — | — |
| 2016-06-10 | $17.59 | $36.66 | 257,100 | — | — |
| 2016-06-09 | $17.91 | $37.33 | 250,300 | — | — |
| 2016-06-08 | $18.04 | $37.60 | 290,800 | — | — |
| 2016-06-07 | $17.96 | $37.43 | 389,300 | — | — |
| 2016-06-06 | $17.80 | $37.10 | 357,800 | — | — |
| 2016-06-03 | $17.68 | $36.85 | 156,000 | — | — |
| 2016-06-02 | $17.79 | $37.08 | 205,400 | — | — |
| 2016-06-01 | $17.72 | $36.93 | 207,600 | — | — |
| 2016-05-31 | $17.57 | $36.62 | 303,100 | — | — |
| 2016-05-27 | $17.51 | $36.50 | 257,800 | — | — |
| 2016-05-26 | $17.43 | $36.33 | 454,000 | — | — |
| 2016-05-25 | $17.30 | $36.06 | 249,900 | — | — |
| 2016-05-24 | $17.12 | $35.68 | 455,100 | — | — |
| 2016-05-23 | $16.64 | $34.68 | 457,600 | — | — |
| 2016-05-20 | $17.03 | $35.50 | 482,800 | — | — |
| 2016-05-19 | $16.96 | $35.35 | 524,600 | — | — |
| 2016-05-18 | $17.17 | $35.79 | 567,400 | — | — |
| 2016-05-17 | $17.07 | $35.58 | 2,272,200 | — | — |
| 2016-05-16 | $17.91 | $37.33 | 292,500 | — | — |
| 2016-05-13 | $17.93 | $37.37 | 271,200 | — | — |
| 2016-05-12 | $17.79 | $37.08 | 606,900 | — | — |
| 2016-05-11 | $18.08 | $37.68 | 808,300 | — | — |
| 2016-05-10 | $17.43 | $36.33 | 969,100 | — | — |
| 2016-05-09 | $17.06 | $35.56 | 352,000 | — | — |
| 2016-05-06 | $17.13 | $35.70 | 421,300 | — | — |
| 2016-05-05 | $16.80 | $35.02 | 335,700 | — | — |
| 2016-05-04 | $16.66 | $34.72 | 316,500 | — | — |
| 2016-05-03 | $16.89 | $35.20 | 451,200 | — | — |
| 2016-05-02 | $17.61 | $36.70 | 654,000 | — | — |
| 2016-04-29 | $16.64 | $34.68 | 483,000 | — | — |
| 2016-04-28 | $17.06 | $35.56 | 602,200 | — | — |
| 2016-04-27 | $16.87 | $35.16 | 340,300 | — | — |
| 2016-04-26 | $17.07 | $35.58 | 296,500 | — | — |
| 2016-04-25 | $16.75 | $34.91 | 180,800 | — | — |
| 2016-04-22 | $16.85 | $35.12 | 255,100 | — | — |
| 2016-04-21 | $16.55 | $34.49 | 368,600 | — | — |
| 2016-04-20 | $16.79 | $34.99 | 432,200 | — | — |
| 2016-04-19 | $16.36 | $34.10 | 288,600 | — | — |
| 2016-04-18 | $16.44 | $34.27 | 333,100 | — | — |
| 2016-04-15 | $16.34 | $34.06 | 313,400 | — | — |
| 2016-04-14 | $16.21 | $33.79 | 317,500 | — | — |
| 2016-04-13 | $16.28 | $33.93 | 402,100 | — | — |
| 2016-04-12 | $16.16 | $33.68 | 489,500 | — | — |
| 2016-04-11 | $15.66 | $32.64 | 718,900 | — | — |
| 2016-04-08 | $16.21 | $33.79 | 509,200 | — | — |
| 2016-04-07 | $16.00 | $33.35 | 451,000 | — | — |
| 2016-04-06 | $16.45 | $34.29 | 558,900 | — | — |
| 2016-04-05 | $16.77 | $34.95 | 1,027,000 | — | — |
| 2016-04-04 | $16.56 | $34.52 | 3,228,000 | — | — |
| 2016-04-01 | $17.31 | $36.08 | 1,038,000 | — | — |
| 2016-03-31 | $17.66 | $36.81 | 537,400 | — | — |
| 2016-03-30 | $17.79 | $37.08 | 524,400 | — | — |
| 2016-03-29 | $18.34 | $38.23 | 749,400 | — | — |
| 2016-03-28 | $17.89 | $37.29 | 522,700 | — | — |
| 2016-03-24 | $17.12 | $35.68 | 425,500 | — | — |
| 2016-03-23 | $17.35 | $36.16 | 628,600 | — | — |
| 2016-03-22 | $17.62 | $36.72 | 348,300 | — | — |
| 2016-03-21 | $17.85 | $37.20 | 332,400 | — | — |
| 2016-03-18 | $18.00 | $37.52 | 775,500 | — | — |
| 2016-03-17 | $18.74 | $39.06 | 636,600 | — | — |
| 2016-03-16 | $17.87 | $37.25 | 395,400 | — | — |
| 2016-03-15 | $17.77 | $37.04 | 356,200 | — | — |
| 2016-03-14 | $17.93 | $37.37 | 225,500 | — | — |
| 2016-03-11 | $17.75 | $37.00 | 360,500 | — | — |
| 2016-03-10 | $17.48 | $36.18 | 358,100 | — | — |
| 2016-03-09 | $17.85 | $36.95 | 656,200 | — | — |
| 2016-03-08 | $18.00 | $37.26 | 404,800 | — | — |
| 2016-03-07 | $18.03 | $37.32 | 284,700 | — | — |
| 2016-03-04 | $17.59 | $36.41 | 485,300 | — | — |
| 2016-03-03 | $17.69 | $36.62 | 555,300 | — | — |
| 2016-03-02 | $17.31 | $35.83 | 846,500 | — | — |
| 2016-03-01 | $16.85 | $34.88 | 535,500 | — | — |
| 2016-02-29 | $16.72 | $34.61 | 370,000 | — | — |
| 2016-02-26 | $16.82 | $34.82 | 444,300 | — | — |
| 2016-02-25 | $16.63 | $34.42 | 402,400 | — | — |
| 2016-02-24 | $16.33 | $33.80 | 510,900 | — | — |
| 2016-02-23 | $16.43 | $34.01 | 390,700 | — | — |
| 2016-02-22 | $16.35 | $33.84 | 944,100 | — | — |
| 2016-02-19 | $15.35 | $31.77 | 369,700 | — | — |
| 2016-02-18 | $15.24 | $31.55 | 621,000 | — | — |
| 2016-02-17 | $15.47 | $32.02 | 693,100 | — | — |
| 2016-02-16 | $15.36 | $31.79 | 673,300 | — | — |
| 2016-02-12 | $14.65 | $30.32 | 1,015,000 | — | — |
| 2016-02-11 | $14.94 | $30.93 | 1,760,400 | — | — |
| 2016-02-10 | $15.75 | $32.60 | 1,279,900 | — | — |
| 2016-02-09 | $16.47 | $34.09 | 732,000 | — | — |
| 2016-02-08 | $16.49 | $34.13 | 860,000 | — | — |
| 2016-02-05 | $16.57 | $34.30 | 499,900 | — | — |
| 2016-02-04 | $17.01 | $35.21 | 350,400 | — | — |
| 2016-02-03 | $16.63 | $34.42 | 457,700 | — | — |
| 2016-02-02 | $17.08 | $35.35 | 582,500 | — | — |
| 2016-02-01 | $17.80 | $36.85 | 734,100 | — | — |
| 2016-01-29 | $17.90 | $37.05 | 692,400 | — | — |
| 2016-01-28 | $17.82 | $36.89 | 446,200 | — | — |
| 2016-01-27 | $17.57 | $36.37 | 543,300 | — | — |
| 2016-01-26 | $18.00 | $37.26 | 920,000 | — | — |
| 2016-01-25 | $17.29 | $35.79 | 470,000 | — | — |
| 2016-01-22 | $16.74 | $34.65 | 691,200 | — | — |
| 2016-01-21 | $15.95 | $33.02 | 1,153,100 | — | — |
| 2016-01-20 | $16.53 | $34.22 | 5,023,400 | — | — |
| 2016-01-19 | $16.59 | $34.34 | 1,007,800 | — | — |
| 2016-01-15 | $16.80 | $34.78 | 798,300 | — | — |
| 2016-01-14 | $16.83 | $34.84 | 1,472,600 | — | — |
| 2016-01-13 | $16.10 | $33.33 | 445,700 | — | — |
| 2016-01-12 | $16.78 | $34.73 | 364,600 | — | — |
| 2016-01-11 | $16.43 | $34.01 | 498,600 | — | — |
| 2016-01-08 | $16.30 | $33.74 | 600,400 | — | — |
| 2016-01-07 | $16.32 | $33.78 | 545,300 | — | — |
| 2016-01-06 | $16.67 | $34.51 | 533,600 | — | — |
| 2016-01-05 | $17.23 | $35.67 | 356,200 | — | — |
| 2016-01-04 | $17.61 | $36.45 | 681,200 | — | — |