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
- 2002-01-22 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 | $22.50 | $23.39 | 1,390 | — | — |
| 2016-12-29 | $22.50 | $23.39 | 1,367 | — | — |
| 2016-12-28 | $22.50 | $23.39 | 841 | — | — |
| 2016-12-27 | $23.75 | $24.69 | 413 | — | — |
| 2016-12-23 | $22.50 | $23.39 | 1,102 | — | — |
| 2016-12-22 | $22.50 | $23.39 | 1,226 | — | — |
| 2016-12-21 | $23.75 | $24.69 | 520 | — | — |
| 2016-12-20 | $23.75 | $24.69 | 1,130 | — | — |
| 2016-12-19 | $23.75 | $24.69 | 940 | — | — |
| 2016-12-16 | $25.00 | $25.99 | 1,022 | — | — |
| 2016-12-15 | $25.00 | $25.99 | 2,991 | — | — |
| 2016-12-14 | $25.00 | $25.99 | 1,741 | — | — |
| 2016-12-13 | $28.75 | $29.89 | 7,383 | — | — |
| 2016-12-12 | $31.25 | $32.49 | 21,185 | — | — |
| 2016-12-09 | $25.00 | $25.99 | 10,141 | — | — |
| 2016-12-08 | $22.50 | $23.39 | 9,665 | — | — |
| 2016-12-07 | $21.25 | $22.09 | 559 | — | — |
| 2016-12-06 | $21.25 | $22.09 | 428 | — | — |
| 2016-12-05 | $21.25 | $22.09 | 257 | — | — |
| 2016-12-02 | $21.25 | $22.09 | 522 | — | — |
| 2016-12-01 | $21.25 | $22.09 | 3,509 | — | — |
| 2016-11-30 | $21.25 | $22.09 | 1,235 | — | — |
| 2016-11-29 | $21.25 | $22.09 | 885 | — | — |
| 2016-11-28 | $21.25 | $22.09 | 773 | — | — |
| 2016-11-25 | $21.25 | $22.09 | 562 | — | — |
| 2016-11-23 | $21.25 | $22.09 | 246 | — | — |
| 2016-11-22 | $22.50 | $23.39 | 1,383 | — | — |
| 2016-11-21 | $20.00 | $20.79 | 1,498 | — | — |
| 2016-11-18 | $21.25 | $22.09 | 782 | — | — |
| 2016-11-17 | $20.00 | $20.79 | 691 | — | — |
| 2016-11-16 | $20.00 | $20.79 | 1,600 | — | — |
| 2016-11-15 | $21.25 | $22.09 | 482 | — | — |
| 2016-11-14 | $21.25 | $22.09 | 1,104 | — | — |
| 2016-11-11 | $21.25 | $22.09 | 177 | — | — |
| 2016-11-10 | $22.50 | $23.39 | 1,008 | — | — |
| 2016-11-09 | $22.50 | $23.39 | 372 | — | — |
| 2016-11-08 | $21.25 | $22.09 | 505 | — | — |
| 2016-11-07 | $23.75 | $24.69 | 606 | — | — |
| 2016-11-04 | $22.50 | $23.39 | 394 | — | — |
| 2016-11-03 | $22.50 | $23.39 | 302 | — | — |
| 2016-11-02 | $23.75 | $24.69 | 562 | — | — |
| 2016-11-01 | $22.50 | $23.39 | 1,581 | — | — |
| 2016-10-31 | $23.75 | $24.69 | 478 | — | — |
| 2016-10-28 | $22.50 | $23.39 | 427 | — | — |
| 2016-10-27 | $23.75 | $24.69 | 313 | — | — |
| 2016-10-26 | $21.25 | $22.09 | 870 | — | — |
| 2016-10-25 | $22.50 | $23.39 | 468 | — | — |
| 2016-10-24 | $21.25 | $22.09 | 531 | — | — |
| 2016-10-21 | $21.25 | $22.09 | 438 | — | — |
| 2016-10-20 | $22.50 | $23.39 | 995 | — | — |
| 2016-10-19 | $22.50 | $23.39 | 641 | — | — |
| 2016-10-18 | $21.25 | $22.09 | 723 | — | — |
| 2016-10-17 | $21.25 | $22.09 | 395 | — | — |
| 2016-10-14 | $22.50 | $23.39 | 489 | — | — |
| 2016-10-13 | $21.25 | $22.09 | 1,187 | — | — |
| 2016-10-12 | $21.25 | $22.09 | 401 | — | — |
| 2016-10-11 | $22.50 | $23.39 | 1,169 | — | — |
| 2016-10-10 | $22.50 | $23.39 | 385 | — | — |
| 2016-10-07 | $23.75 | $24.69 | 370 | — | — |
| 2016-10-06 | $22.50 | $23.39 | 755 | — | — |
| 2016-10-05 | $23.75 | $24.69 | 334 | — | — |
| 2016-10-04 | $23.75 | $24.69 | 964 | — | — |
| 2016-10-03 | $23.75 | $24.69 | 451 | — | — |
| 2016-09-30 | $23.75 | $24.69 | 790 | — | — |
| 2016-09-29 | $25.00 | $25.99 | 5,050 | — | — |
| 2016-09-28 | $23.75 | $24.69 | 612 | — | — |
| 2016-09-27 | $22.50 | $23.39 | 239 | — | — |
| 2016-09-26 | $22.50 | $23.39 | 729 | — | — |
| 2016-09-23 | $23.75 | $24.69 | 788 | — | — |
| 2016-09-22 | $23.75 | $24.69 | 1,308 | — | — |
| 2016-09-21 | $23.75 | $24.69 | 342 | — | — |
| 2016-09-20 | $23.75 | $24.69 | 721 | — | — |
| 2016-09-19 | $23.75 | $24.69 | 699 | — | — |
| 2016-09-16 | $23.75 | $24.69 | 1,252 | — | — |
| 2016-09-15 | $25.00 | $25.99 | 1,300 | — | — |
| 2016-09-14 | $25.00 | $25.99 | 451 | — | — |
| 2016-09-13 | $25.00 | $25.99 | 1,884 | — | — |
| 2016-09-12 | $25.00 | $25.99 | 463 | — | — |
| 2016-09-09 | $25.00 | $25.99 | 758 | — | — |
| 2016-09-08 | $26.25 | $27.29 | 1,948 | — | — |
| 2016-09-07 | $25.00 | $25.99 | 1,126 | — | — |
| 2016-09-06 | $25.00 | $25.99 | 1,139 | — | — |
| 2016-09-02 | $23.75 | $24.69 | 1,098 | — | — |
| 2016-09-01 | $23.75 | $24.69 | 1,002 | — | — |
| 2016-08-31 | $23.75 | $24.69 | 1,803 | — | — |
| 2016-08-30 | $25.00 | $25.99 | 254 | — | — |
| 2016-08-29 | $25.00 | $25.99 | 1,240 | — | — |
| 2016-08-26 | $25.00 | $25.99 | 1,380 | — | — |
| 2016-08-25 | $25.00 | $25.99 | 300 | — | — |
| 2016-08-24 | $25.00 | $25.99 | 485 | — | — |
| 2016-08-23 | $25.00 | $25.99 | 1,024 | — | — |
| 2016-08-22 | $25.00 | $25.99 | 880 | — | — |
| 2016-08-19 | $26.25 | $27.29 | 874 | — | — |
| 2016-08-18 | $27.50 | $28.59 | 4,597 | — | — |
| 2016-08-17 | $27.50 | $28.59 | 843 | — | — |
| 2016-08-16 | $26.25 | $27.29 | 1,234 | — | — |
| 2016-08-15 | $25.00 | $25.99 | 1,378 | — | — |
| 2016-08-12 | $23.75 | $24.69 | 760 | — | — |
| 2016-08-11 | $25.00 | $25.99 | 1,056 | — | — |
| 2016-08-10 | $25.00 | $25.99 | 2,466 | — | — |
| 2016-08-09 | $27.50 | $28.59 | 2,123 | — | — |
| 2016-08-08 | $28.75 | $29.89 | 10,985 | — | — |
| 2016-08-05 | $26.25 | $27.29 | 866 | — | — |
| 2016-08-04 | $23.75 | $24.69 | 1,930 | — | — |
| 2016-08-03 | $26.25 | $27.29 | 1,257 | — | — |
| 2016-08-02 | $23.75 | $24.69 | 619 | — | — |
| 2016-08-01 | $25.00 | $25.99 | 461 | — | — |
| 2016-07-29 | $26.25 | $27.29 | 1,618 | — | — |
| 2016-07-28 | $26.25 | $27.29 | 1,973 | — | — |
| 2016-07-27 | $23.75 | $24.69 | 855 | — | — |
| 2016-07-26 | $23.75 | $24.69 | 526 | — | — |
| 2016-07-25 | $23.75 | $24.69 | 417 | — | — |
| 2016-07-22 | $25.00 | $25.99 | 718 | — | — |
| 2016-07-21 | $23.75 | $24.69 | 794 | — | — |
| 2016-07-20 | $23.75 | $24.69 | 1,237 | — | — |
| 2016-07-19 | $22.50 | $23.39 | 1,989 | — | — |
| 2016-07-18 | $22.50 | $23.39 | 1,830 | — | — |
| 2016-07-15 | $23.75 | $24.69 | 3,304 | — | — |
| 2016-07-14 | $25.00 | $25.99 | 631 | — | — |
| 2016-07-13 | $27.50 | $28.59 | 1,834 | — | — |
| 2016-07-12 | $27.50 | $28.59 | 1,611 | — | — |
| 2016-07-11 | $26.25 | $27.29 | 821 | — | — |
| 2016-07-08 | $27.50 | $28.59 | 771 | — | — |
| 2016-07-07 | $28.75 | $29.89 | 1,800 | — | — |
| 2016-07-06 | $26.25 | $27.29 | 1,690 | — | — |
| 2016-07-05 | $27.50 | $28.59 | 1,265 | — | — |
| 2016-07-01 | $27.50 | $28.59 | 438 | — | — |
| 2016-06-30 | $27.50 | $28.59 | 1,774 | — | — |
| 2016-06-29 | $27.50 | $28.59 | 2,618 | — | — |
| 2016-06-28 | $28.75 | $29.89 | 3,815 | — | — |
| 2016-06-27 | $25.00 | $25.99 | 2,586 | — | — |
| 2016-06-24 | $28.75 | $29.89 | 2,911 | — | — |
| 2016-06-23 | $30.00 | $31.19 | 974 | — | — |
| 2016-06-22 | $28.75 | $29.89 | 5,098 | — | — |
| 2016-06-21 | $31.25 | $32.49 | 2,981 | — | — |
| 2016-06-20 | $32.50 | $33.79 | 2,022 | — | — |
| 2016-06-17 | $32.50 | $33.79 | 2,365 | — | — |
| 2016-06-16 | $32.50 | $33.79 | 3,540 | — | — |
| 2016-06-15 | $35.00 | $36.39 | 4,547 | — | — |
| 2016-06-14 | $37.50 | $38.99 | 13,241 | — | — |
| 2016-06-13 | $32.50 | $33.79 | 9,749 | — | — |
| 2016-06-10 | $31.25 | $32.49 | 52,264 | — | — |
| 2016-06-09 | $28.75 | $29.89 | 4,028 | — | — |
| 2016-06-08 | $28.75 | $29.89 | 3,723 | — | — |
| 2016-06-07 | $27.50 | $28.59 | 14,975 | — | — |
| 2016-06-06 | $30.00 | $31.19 | 13,590 | — | — |
| 2016-06-03 | $23.75 | $24.69 | 2,072 | — | — |
| 2016-06-02 | $25.00 | $25.99 | 2,751 | — | — |
| 2016-06-01 | $25.00 | $25.99 | 2,926 | — | — |
| 2016-05-31 | $27.50 | $28.59 | 7,859 | — | — |
| 2016-05-27 | $32.50 | $33.79 | 41,575 | — | — |
| 2016-05-26 | $27.50 | $28.59 | 12,678 | — | — |
| 2016-05-25 | $21.25 | $22.09 | 1,567 | — | — |
| 2016-05-24 | $21.25 | $22.09 | 874 | — | — |
| 2016-05-23 | $20.00 | $20.79 | 2,939 | — | — |
| 2016-05-20 | $21.25 | $22.09 | 1,334 | — | — |
| 2016-05-19 | $21.25 | $22.09 | 1,502 | — | — |
| 2016-05-18 | $25.00 | $25.99 | 1,416 | — | — |
| 2016-05-17 | $23.75 | $24.69 | 2,847 | — | — |
| 2016-05-16 | $27.50 | $28.59 | 4,649 | — | — |
| 2016-05-13 | $31.25 | $32.49 | 1,742 | — | — |
| 2016-05-12 | $30.00 | $31.19 | 1,917 | — | — |
| 2016-05-11 | $30.00 | $31.19 | 454 | — | — |
| 2016-05-10 | $32.50 | $33.79 | 1,849 | — | — |
| 2016-05-09 | $30.00 | $31.19 | 1,081 | — | — |
| 2016-05-06 | $30.00 | $31.19 | 1,299 | — | — |
| 2016-05-05 | $31.25 | $32.49 | 4,150 | — | — |
| 2016-05-04 | $30.00 | $31.19 | 898 | — | — |
| 2016-05-03 | $33.75 | $35.09 | 6,944 | — | — |
| 2016-05-02 | $33.75 | $35.09 | 27,654 | — | — |
| 2016-04-29 | $37.50 | $38.99 | 38,331 | — | — |
| 2016-04-28 | $25.00 | $25.99 | 84 | — | — |
| 2016-04-27 | $25.00 | $25.99 | 366 | — | — |
| 2016-04-26 | $25.00 | $25.99 | 174 | — | — |
| 2016-04-25 | $25.00 | $25.99 | 270 | — | — |
| 2016-04-22 | $25.00 | $25.99 | 184 | — | — |
| 2016-04-21 | $25.00 | $25.99 | 1,740 | — | — |
| 2016-04-20 | $23.75 | $24.69 | 172 | — | — |
| 2016-04-19 | $25.00 | $25.99 | 1,122 | — | — |
| 2016-04-18 | $23.75 | $24.69 | 56 | — | — |
| 2016-04-15 | $23.75 | $24.69 | 264 | — | — |
| 2016-04-14 | $25.00 | $25.99 | 256 | — | — |
| 2016-04-13 | $25.00 | $25.99 | 196 | — | — |
| 2016-04-12 | $25.00 | $25.99 | 142 | — | — |
| 2016-04-11 | $25.00 | $25.99 | 143 | — | — |
| 2016-04-08 | $26.25 | $27.29 | 201 | — | — |
| 2016-04-07 | $25.00 | $25.99 | 548 | — | — |
| 2016-04-06 | $25.00 | $25.99 | 358 | — | — |
| 2016-04-05 | $25.00 | $25.99 | 82 | — | — |
| 2016-04-04 | $25.00 | $25.99 | 87 | — | — |
| 2016-04-01 | $23.75 | $24.69 | 608 | — | — |
| 2016-03-31 | $26.25 | $27.29 | 120 | — | — |
| 2016-03-30 | $26.25 | $27.29 | 128 | — | — |
| 2016-03-29 | $25.00 | $25.99 | 362 | — | — |
| 2016-03-28 | $25.00 | $25.99 | 430 | — | — |
| 2016-03-24 | $25.00 | $25.99 | 153 | — | — |
| 2016-03-23 | $25.00 | $25.99 | 606 | — | — |
| 2016-03-22 | $25.00 | $25.99 | 596 | — | — |
| 2016-03-21 | $27.50 | $28.59 | 710 | — | — |
| 2016-03-18 | $25.00 | $25.99 | 334 | — | — |
| 2016-03-17 | $25.00 | $25.99 | 407 | — | — |
| 2016-03-16 | $25.00 | $25.99 | 353 | — | — |
| 2016-03-15 | $25.00 | $25.99 | 904 | — | — |
| 2016-03-14 | $23.75 | $24.69 | 732 | — | — |
| 2016-03-11 | $23.75 | $24.69 | 597 | — | — |
| 2016-03-10 | $25.00 | $25.99 | 359 | — | — |
| 2016-03-09 | $26.25 | $27.29 | 2,146 | — | — |
| 2016-03-08 | $25.00 | $25.99 | 7,162 | — | — |
| 2016-03-07 | $25.00 | $25.99 | 6,813 | — | — |
| 2016-03-04 | $21.25 | $22.09 | 5,130 | — | — |
| 2016-03-03 | $22.50 | $23.39 | 606 | — | — |
| 2016-03-02 | $22.50 | $23.39 | 42 | — | — |
| 2016-03-01 | $21.25 | $22.09 | 600 | — | — |
| 2016-02-29 | $21.25 | $22.09 | 626 | — | — |
| 2016-02-26 | $22.50 | $23.39 | 906 | — | — |
| 2016-02-25 | $21.25 | $22.09 | 307 | — | — |
| 2016-02-24 | $21.25 | $22.09 | 522 | — | — |
| 2016-02-23 | $21.25 | $22.09 | 61 | — | — |
| 2016-02-22 | $22.50 | $23.39 | 113 | — | — |
| 2016-02-19 | $22.50 | $23.39 | 22 | — | — |
| 2016-02-18 | $22.50 | $23.39 | 366 | — | — |
| 2016-02-17 | $22.50 | $23.39 | 160 | — | — |
| 2016-02-16 | $22.50 | $23.39 | 205 | — | — |
| 2016-02-12 | $22.50 | $23.39 | 350 | — | — |
| 2016-02-11 | $22.50 | $23.39 | 193 | — | — |
| 2016-02-10 | $22.50 | $23.39 | 53 | — | — |
| 2016-02-09 | $22.50 | $23.39 | 878 | — | — |
| 2016-02-08 | $22.50 | $23.39 | 222 | — | — |
| 2016-02-05 | $22.50 | $23.39 | 14 | — | — |
| 2016-02-04 | $22.50 | $23.39 | 884 | — | — |
| 2016-02-03 | $23.75 | $24.69 | 1,232 | — | — |
| 2016-02-02 | $21.25 | $22.09 | 46 | — | — |
| 2016-02-01 | $23.75 | $24.69 | 802 | — | — |
| 2016-01-29 | $21.25 | $22.09 | 943 | — | — |
| 2016-01-28 | $22.50 | $23.39 | 418 | — | — |
| 2016-01-27 | $23.75 | $24.69 | 625 | — | — |
| 2016-01-26 | $22.50 | $23.39 | 305 | — | — |
| 2016-01-25 | $21.25 | $22.09 | 1,081 | — | — |
| 2016-01-22 | $22.50 | $23.39 | 570 | — | — |
| 2016-01-21 | $21.25 | $22.09 | 1,334 | — | — |
| 2016-01-20 | $22.50 | $23.39 | 763 | — | — |
| 2016-01-19 | $22.50 | $23.39 | 267 | — | — |
| 2016-01-15 | $21.25 | $22.09 | 573 | — | — |
| 2016-01-14 | $22.50 | $23.39 | 389 | — | — |
| 2016-01-13 | $20.00 | $20.79 | 262 | — | — |
| 2016-01-12 | $20.00 | $20.79 | 562 | — | — |
| 2016-01-11 | $20.00 | $20.79 | 462 | — | — |
| 2016-01-08 | $21.25 | $22.09 | 295 | — | — |
| 2016-01-07 | $21.25 | $22.09 | 258 | — | — |
| 2016-01-06 | $22.50 | $23.39 | 375 | — | — |
| 2016-01-05 | $22.50 | $23.39 | 168 | — | — |
| 2016-01-04 | $20.00 | $20.79 | 686 | — | — |