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
- 1988-07-22 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 | $18.99 | $186.78 | 89,933 | — | — |
| 2016-12-29 | $18.96 | $186.48 | 45,567 | — | — |
| 2016-12-28 | $18.87 | $185.60 | 33,333 | — | — |
| 2016-12-27 | $18.90 | $185.10 | 41,900 | — | — |
| 2016-12-23 | $18.69 | $183.05 | 38,300 | — | — |
| 2016-12-22 | $18.72 | $183.34 | 33,500 | — | — |
| 2016-12-21 | $18.63 | $182.46 | 49,767 | — | — |
| 2016-12-20 | $18.66 | $182.75 | 38,933 | — | — |
| 2016-12-19 | $18.69 | $183.05 | 36,267 | — | — |
| 2016-12-16 | $18.69 | $183.05 | 35,733 | — | — |
| 2016-12-15 | $18.69 | $183.05 | 49,200 | — | — |
| 2016-12-14 | $18.84 | $184.51 | 38,300 | — | — |
| 2016-12-13 | $18.84 | $184.51 | 16,700 | — | — |
| 2016-12-12 | $18.78 | $183.93 | 46,900 | — | — |
| 2016-12-09 | $18.81 | $184.22 | 35,000 | — | — |
| 2016-12-08 | $18.84 | $184.51 | 59,833 | — | — |
| 2016-12-07 | $18.84 | $183.73 | 34,600 | — | — |
| 2016-12-06 | $18.78 | $183.14 | 19,767 | — | — |
| 2016-12-05 | $18.69 | $182.26 | 23,100 | — | — |
| 2016-12-02 | $18.69 | $182.26 | 28,500 | — | — |
| 2016-12-01 | $18.69 | $182.26 | 39,433 | — | — |
| 2016-11-30 | $18.75 | $182.85 | 16,900 | — | — |
| 2016-11-29 | $18.81 | $183.43 | 47,067 | — | — |
| 2016-11-28 | $18.87 | $184.02 | 15,700 | — | — |
| 2016-11-25 | $18.72 | $182.56 | 12,933 | — | — |
| 2016-11-23 | $18.66 | $181.97 | 26,700 | — | — |
| 2016-11-22 | $18.63 | $181.68 | 26,567 | — | — |
| 2016-11-21 | $18.60 | $181.39 | 34,833 | — | — |
| 2016-11-18 | $18.69 | $182.26 | 26,733 | — | — |
| 2016-11-17 | $18.75 | $182.85 | 45,633 | — | — |
| 2016-11-16 | $18.60 | $181.39 | 57,567 | — | — |
| 2016-11-15 | $18.57 | $181.09 | 28,300 | — | — |
| 2016-11-14 | $18.48 | $180.22 | 113,500 | — | — |
| 2016-11-11 | $18.69 | $182.26 | 39,500 | — | — |
| 2016-11-10 | $18.81 | $183.43 | 57,100 | — | — |
| 2016-11-09 | $18.99 | $184.41 | 44,233 | — | — |
| 2016-11-08 | $19.08 | $185.28 | 31,467 | — | — |
| 2016-11-07 | $19.26 | $187.03 | 30,800 | — | — |
| 2016-11-04 | $19.20 | $186.45 | 27,833 | — | — |
| 2016-11-03 | $19.23 | $186.74 | 36,867 | — | — |
| 2016-11-02 | $19.23 | $186.74 | 94,933 | — | — |
| 2016-11-01 | $18.96 | $184.11 | 15,900 | — | — |
| 2016-10-31 | $18.96 | $184.11 | 19,400 | — | — |
| 2016-10-28 | $18.90 | $183.53 | 34,200 | — | — |
| 2016-10-27 | $18.96 | $184.11 | 26,967 | — | — |
| 2016-10-26 | $19.08 | $185.28 | 14,900 | — | — |
| 2016-10-25 | $19.20 | $186.45 | 22,533 | — | — |
| 2016-10-24 | $19.17 | $186.15 | 21,133 | — | — |
| 2016-10-21 | $19.08 | $185.28 | 28,400 | — | — |
| 2016-10-20 | $19.11 | $185.57 | 57,600 | — | — |
| 2016-10-19 | $19.11 | $185.57 | 82,967 | — | — |
| 2016-10-18 | $19.02 | $184.70 | 69,067 | — | — |
| 2016-10-17 | $19.17 | $186.15 | 48,100 | — | — |
| 2016-10-14 | $19.23 | $186.74 | 23,833 | — | — |
| 2016-10-13 | $19.23 | $186.74 | 53,967 | — | — |
| 2016-10-12 | $19.26 | $187.03 | 18,133 | — | — |
| 2016-10-11 | $19.41 | $187.70 | 6,967 | — | — |
| 2016-10-10 | $19.44 | $187.99 | 17,300 | — | — |
| 2016-10-07 | $19.44 | $187.99 | 28,433 | — | — |
| 2016-10-06 | $19.47 | $188.28 | 16,400 | — | — |
| 2016-10-05 | $19.47 | $188.28 | 19,900 | — | — |
| 2016-10-04 | $19.44 | $187.99 | 20,667 | — | — |
| 2016-10-03 | $19.50 | $188.57 | 41,233 | — | — |
| 2016-09-30 | $19.44 | $187.99 | 29,633 | — | — |
| 2016-09-29 | $19.50 | $188.57 | 50,733 | — | — |
| 2016-09-28 | $19.53 | $188.86 | 60,367 | — | — |
| 2016-09-27 | $19.56 | $189.16 | 48,700 | — | — |
| 2016-09-26 | $19.62 | $189.74 | 14,500 | — | — |
| 2016-09-23 | $19.56 | $189.16 | 42,667 | — | — |
| 2016-09-22 | $19.59 | $189.45 | 18,567 | — | — |
| 2016-09-21 | $19.59 | $189.45 | 58,467 | — | — |
| 2016-09-20 | $19.68 | $190.32 | 24,100 | — | — |
| 2016-09-19 | $19.77 | $191.19 | 12,667 | — | — |
| 2016-09-16 | $19.68 | $190.32 | 16,033 | — | — |
| 2016-09-15 | $19.65 | $190.03 | 47,767 | — | — |
| 2016-09-14 | $19.71 | $190.61 | 37,467 | — | — |
| 2016-09-13 | $19.65 | $190.03 | 34,100 | — | — |
| 2016-09-12 | $19.71 | $189.83 | 23,200 | — | — |
| 2016-09-09 | $19.65 | $189.25 | 35,433 | — | — |
| 2016-09-08 | $19.74 | $190.12 | 54,533 | — | — |
| 2016-09-07 | $19.83 | $190.98 | 23,700 | — | — |
| 2016-09-06 | $19.83 | $190.98 | 22,233 | — | — |
| 2016-09-02 | $19.77 | $190.41 | 20,300 | — | — |
| 2016-09-01 | $19.74 | $190.12 | 16,833 | — | — |
| 2016-08-31 | $19.74 | $190.12 | 38,600 | — | — |
| 2016-08-30 | $19.74 | $190.12 | 31,267 | — | — |
| 2016-08-29 | $19.74 | $190.12 | 18,800 | — | — |
| 2016-08-26 | $19.62 | $188.96 | 53,933 | — | — |
| 2016-08-25 | $19.68 | $189.54 | 9,333 | — | — |
| 2016-08-24 | $19.71 | $189.83 | 7,000 | — | — |
| 2016-08-23 | $19.71 | $189.83 | 23,467 | — | — |
| 2016-08-22 | $19.74 | $190.12 | 27,100 | — | — |
| 2016-08-19 | $19.71 | $189.83 | 11,767 | — | — |
| 2016-08-18 | $19.65 | $189.25 | 31,433 | — | — |
| 2016-08-17 | $19.68 | $189.54 | 18,000 | — | — |
| 2016-08-16 | $19.65 | $189.25 | 58,533 | — | — |
| 2016-08-15 | $19.68 | $189.54 | 72,433 | — | — |
| 2016-08-12 | $19.71 | $189.83 | 23,600 | — | — |
| 2016-08-11 | $19.71 | $189.83 | 41,500 | — | — |
| 2016-08-10 | $19.83 | $190.21 | 36,633 | — | — |
| 2016-08-09 | $19.80 | $189.92 | 84,300 | — | — |
| 2016-08-08 | $19.71 | $189.06 | 55,633 | — | — |
| 2016-08-05 | $19.80 | $189.92 | 69,800 | — | — |
| 2016-08-04 | $19.80 | $189.92 | 9,067 | — | — |
| 2016-08-03 | $19.77 | $189.63 | 56,267 | — | — |
| 2016-08-02 | $19.77 | $189.63 | 121,000 | — | — |
| 2016-08-01 | $19.77 | $189.63 | 25,400 | — | — |
| 2016-07-29 | $19.83 | $190.21 | 39,733 | — | — |
| 2016-07-28 | $19.83 | $190.21 | 30,500 | — | — |
| 2016-07-27 | $19.77 | $189.63 | 33,300 | — | — |
| 2016-07-26 | $19.77 | $189.63 | 35,900 | — | — |
| 2016-07-25 | $19.80 | $189.92 | 32,233 | — | — |
| 2016-07-22 | $19.74 | $189.35 | 38,567 | — | — |
| 2016-07-21 | $19.86 | $190.50 | 37,033 | — | — |
| 2016-07-20 | $19.80 | $189.92 | 29,033 | — | — |
| 2016-07-19 | $19.77 | $189.63 | 21,633 | — | — |
| 2016-07-18 | $19.71 | $189.06 | 13,400 | — | — |
| 2016-07-15 | $19.71 | $189.06 | 58,300 | — | — |
| 2016-07-14 | $19.68 | $188.77 | 28,567 | — | — |
| 2016-07-13 | $19.71 | $189.06 | 46,000 | — | — |
| 2016-07-12 | $19.77 | $188.86 | 75,100 | — | — |
| 2016-07-11 | $19.92 | $190.30 | 51,867 | — | — |
| 2016-07-08 | $19.98 | $190.87 | 76,233 | — | — |
| 2016-07-07 | $19.98 | $190.87 | 20,767 | — | — |
| 2016-07-06 | $19.86 | $189.72 | 38,133 | — | — |
| 2016-07-05 | $19.89 | $190.01 | 50,367 | — | — |
| 2016-07-01 | $19.83 | $189.44 | 29,700 | — | — |
| 2016-06-30 | $19.89 | $190.01 | 36,100 | — | — |
| 2016-06-29 | $19.89 | $190.01 | 51,067 | — | — |
| 2016-06-28 | $19.80 | $189.15 | 46,667 | — | — |
| 2016-06-27 | $19.83 | $189.44 | 57,800 | — | — |
| 2016-06-24 | $19.77 | $188.86 | 39,533 | — | — |
| 2016-06-23 | $19.68 | $188.00 | 16,267 | — | — |
| 2016-06-22 | $19.74 | $188.58 | 27,633 | — | — |
| 2016-06-21 | $19.71 | $188.29 | 37,300 | — | — |
| 2016-06-20 | $19.71 | $188.29 | 25,733 | — | — |
| 2016-06-17 | $19.77 | $188.86 | 19,067 | — | — |
| 2016-06-16 | $19.80 | $189.15 | 19,467 | — | — |
| 2016-06-15 | $19.77 | $188.86 | 24,300 | — | — |
| 2016-06-14 | $19.68 | $188.00 | 25,800 | — | — |
| 2016-06-13 | $19.59 | $187.14 | 27,333 | — | — |
| 2016-06-10 | $19.65 | $186.95 | 21,567 | — | — |
| 2016-06-09 | $19.62 | $186.66 | 14,133 | — | — |
| 2016-06-08 | $19.56 | $186.09 | 77,967 | — | — |
| 2016-06-07 | $19.56 | $186.09 | 59,733 | — | — |
| 2016-06-06 | $19.53 | $185.81 | 52,400 | — | — |
| 2016-06-03 | $19.74 | $187.81 | 30,400 | — | — |
| 2016-06-02 | $19.56 | $186.09 | 53,300 | — | — |
| 2016-06-01 | $19.59 | $186.38 | 31,467 | — | — |
| 2016-05-31 | $19.50 | $185.52 | 58,200 | — | — |
| 2016-05-27 | $19.47 | $185.24 | 13,633 | — | — |
| 2016-05-26 | $19.50 | $185.52 | 23,700 | — | — |
| 2016-05-25 | $19.47 | $185.24 | 38,200 | — | — |
| 2016-05-24 | $19.32 | $183.81 | 38,300 | — | — |
| 2016-05-23 | $19.38 | $184.38 | 83,433 | — | — |
| 2016-05-20 | $19.53 | $185.81 | 36,100 | — | — |
| 2016-05-19 | $19.44 | $184.95 | 43,000 | — | — |
| 2016-05-18 | $19.44 | $184.95 | 47,000 | — | — |
| 2016-05-17 | $19.56 | $186.09 | 32,200 | — | — |
| 2016-05-16 | $19.56 | $186.09 | 64,667 | — | — |
| 2016-05-13 | $19.56 | $186.09 | 12,567 | — | — |
| 2016-05-12 | $19.53 | $185.81 | 20,967 | — | — |
| 2016-05-11 | $19.56 | $185.33 | 48,467 | — | — |
| 2016-05-10 | $19.59 | $185.61 | 30,867 | — | — |
| 2016-05-09 | $19.71 | $186.75 | 39,500 | — | — |
| 2016-05-06 | $19.65 | $186.18 | 83,433 | — | — |
| 2016-05-05 | $19.47 | $184.48 | 38,533 | — | — |
| 2016-05-04 | $19.56 | $185.33 | 28,367 | — | — |
| 2016-05-03 | $19.56 | $185.33 | 58,767 | — | — |
| 2016-05-02 | $19.65 | $186.18 | 33,267 | — | — |
| 2016-04-29 | $19.62 | $185.90 | 218,567 | — | — |
| 2016-04-28 | $19.68 | $186.47 | 99,167 | — | — |
| 2016-04-27 | $19.77 | $187.32 | 29,767 | — | — |
| 2016-04-26 | $19.77 | $187.32 | 88,433 | — | — |
| 2016-04-25 | $19.83 | $187.89 | 26,767 | — | — |
| 2016-04-22 | $19.86 | $188.17 | 38,033 | — | — |
| 2016-04-21 | $19.83 | $187.89 | 19,300 | — | — |
| 2016-04-20 | $19.83 | $187.89 | 82,200 | — | — |
| 2016-04-19 | $19.83 | $187.89 | 14,567 | — | — |
| 2016-04-18 | $19.83 | $187.89 | 16,700 | — | — |
| 2016-04-15 | $19.86 | $188.17 | 13,333 | — | — |
| 2016-04-14 | $19.86 | $188.17 | 11,200 | — | — |
| 2016-04-13 | $19.86 | $188.17 | 67,667 | — | — |
| 2016-04-12 | $19.95 | $188.26 | 22,700 | — | — |
| 2016-04-11 | $19.98 | $188.55 | 16,767 | — | — |
| 2016-04-08 | $19.95 | $188.26 | 29,967 | — | — |
| 2016-04-07 | $19.95 | $188.26 | 39,867 | — | — |
| 2016-04-06 | $19.92 | $187.98 | 27,933 | — | — |
| 2016-04-05 | $19.86 | $187.41 | 22,367 | — | — |
| 2016-04-04 | $19.83 | $187.13 | 24,800 | — | — |
| 2016-04-01 | $19.80 | $186.85 | 23,400 | — | — |
| 2016-03-31 | $19.89 | $187.70 | 52,733 | — | — |
| 2016-03-30 | $19.68 | $185.72 | 40,400 | — | — |
| 2016-03-29 | $19.68 | $185.72 | 38,900 | — | — |
| 2016-03-28 | $19.65 | $185.43 | 45,733 | — | — |
| 2016-03-24 | $19.59 | $184.87 | 8,467 | — | — |
| 2016-03-23 | $19.59 | $184.87 | 17,667 | — | — |
| 2016-03-22 | $19.50 | $184.02 | 40,167 | — | — |
| 2016-03-21 | $19.59 | $184.87 | 56,367 | — | — |
| 2016-03-18 | $19.50 | $184.02 | 59,900 | — | — |
| 2016-03-17 | $19.56 | $184.58 | 28,233 | — | — |
| 2016-03-16 | $19.56 | $184.58 | 73,000 | — | — |
| 2016-03-15 | $19.56 | $184.58 | 47,867 | — | — |
| 2016-03-14 | $19.62 | $185.15 | 20,533 | — | — |
| 2016-03-11 | $19.62 | $185.15 | 31,467 | — | — |
| 2016-03-10 | $19.65 | $184.67 | 18,200 | — | — |
| 2016-03-09 | $19.65 | $184.67 | 96,233 | — | — |
| 2016-03-08 | $19.77 | $185.80 | 15,667 | — | — |
| 2016-03-07 | $19.62 | $184.39 | 16,233 | — | — |
| 2016-03-04 | $19.65 | $184.67 | 29,300 | — | — |
| 2016-03-03 | $19.77 | $185.80 | 24,267 | — | — |
| 2016-03-02 | $19.62 | $184.39 | 96,667 | — | — |
| 2016-03-01 | $19.56 | $183.83 | 79,367 | — | — |
| 2016-02-29 | $19.62 | $184.39 | 47,833 | — | — |
| 2016-02-26 | $19.56 | $183.83 | 33,533 | — | — |
| 2016-02-25 | $19.71 | $185.24 | 38,767 | — | — |
| 2016-02-24 | $19.80 | $186.08 | 35,633 | — | — |
| 2016-02-23 | $19.62 | $184.39 | 57,033 | — | — |
| 2016-02-22 | $19.62 | $184.39 | 49,900 | — | — |
| 2016-02-19 | $19.74 | $185.52 | 67,467 | — | — |
| 2016-02-18 | $19.62 | $184.39 | 29,100 | — | — |
| 2016-02-17 | $19.71 | $185.24 | 47,167 | — | — |
| 2016-02-16 | $19.50 | $183.26 | 61,400 | — | — |
| 2016-02-12 | $19.50 | $183.26 | 60,467 | — | — |
| 2016-02-11 | $19.59 | $184.11 | 97,633 | — | — |
| 2016-02-10 | $19.68 | $184.09 | 38,133 | — | — |
| 2016-02-09 | $19.71 | $184.37 | 46,033 | — | — |
| 2016-02-08 | $19.47 | $182.12 | 51,633 | — | — |
| 2016-02-05 | $19.50 | $182.40 | 44,067 | — | — |
| 2016-02-04 | $19.56 | $182.97 | 80,100 | — | — |
| 2016-02-03 | $19.47 | $182.12 | 32,900 | — | — |
| 2016-02-02 | $19.50 | $182.40 | 62,533 | — | — |
| 2016-02-01 | $19.47 | $182.12 | 32,100 | — | — |
| 2016-01-29 | $19.41 | $181.56 | 148,367 | — | — |
| 2016-01-28 | $19.44 | $181.84 | 35,800 | — | — |
| 2016-01-27 | $19.35 | $181.00 | 40,767 | — | — |
| 2016-01-26 | $19.38 | $181.28 | 33,967 | — | — |
| 2016-01-25 | $19.41 | $181.56 | 29,867 | — | — |
| 2016-01-22 | $19.44 | $181.84 | 50,500 | — | — |
| 2016-01-21 | $19.35 | $181.00 | 263,000 | — | — |
| 2016-01-20 | $19.44 | $181.84 | 44,867 | — | — |
| 2016-01-19 | $19.38 | $181.28 | 68,567 | — | — |
| 2016-01-15 | $19.32 | $180.72 | 52,400 | — | — |
| 2016-01-14 | $19.38 | $181.28 | 74,533 | — | — |
| 2016-01-13 | $19.41 | $181.56 | 57,567 | — | — |
| 2016-01-12 | $19.44 | $181.84 | 82,833 | — | — |
| 2016-01-11 | $19.35 | $181.00 | 34,733 | — | — |
| 2016-01-08 | $19.35 | $181.00 | 40,900 | — | — |
| 2016-01-07 | $19.41 | $181.56 | 75,200 | — | — |
| 2016-01-06 | $19.38 | $181.28 | 40,733 | — | — |
| 2016-01-05 | $19.23 | $179.88 | 63,900 | — | — |
| 2016-01-04 | $19.11 | $178.76 | 21,833 | — | — |