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
- 1988-02-10 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 | $20.46 | $206.46 | 93,833 | — | — |
| 2016-12-29 | $20.67 | $208.58 | 119,667 | — | — |
| 2016-12-28 | $20.58 | $207.67 | 105,833 | — | — |
| 2016-12-27 | $21.09 | $206.46 | 106,133 | — | — |
| 2016-12-23 | $21.18 | $207.34 | 69,800 | — | — |
| 2016-12-22 | $21.12 | $206.75 | 68,367 | — | — |
| 2016-12-21 | $21.12 | $206.75 | 62,433 | — | — |
| 2016-12-20 | $21.21 | $207.63 | 79,000 | — | — |
| 2016-12-19 | $21.27 | $208.22 | 153,400 | — | — |
| 2016-12-16 | $21.06 | $206.16 | 696,033 | — | — |
| 2016-12-15 | $20.43 | $200.00 | 152,000 | — | — |
| 2016-12-14 | $20.88 | $204.40 | 152,133 | — | — |
| 2016-12-13 | $20.97 | $205.28 | 179,333 | — | — |
| 2016-12-12 | $21.15 | $207.04 | 150,567 | — | — |
| 2016-12-09 | $21.12 | $206.75 | 143,033 | — | — |
| 2016-12-08 | $20.91 | $204.69 | 74,267 | — | — |
| 2016-12-07 | $20.79 | $203.52 | 113,733 | — | — |
| 2016-12-06 | $20.67 | $202.34 | 63,800 | — | — |
| 2016-12-05 | $20.64 | $202.05 | 63,800 | — | — |
| 2016-12-02 | $20.10 | $196.76 | 72,000 | — | — |
| 2016-12-01 | $20.10 | $196.76 | 122,200 | — | — |
| 2016-11-30 | $20.73 | $202.93 | 67,200 | — | — |
| 2016-11-29 | $21.12 | $206.75 | 56,800 | — | — |
| 2016-11-28 | $20.94 | $204.99 | 52,500 | — | — |
| 2016-11-25 | $20.94 | $204.99 | 23,000 | — | — |
| 2016-11-23 | $20.76 | $203.23 | 55,367 | — | — |
| 2016-11-22 | $20.97 | $205.28 | 70,767 | — | — |
| 2016-11-21 | $20.64 | $202.05 | 91,733 | — | — |
| 2016-11-18 | $20.49 | $200.58 | 83,733 | — | — |
| 2016-11-17 | $20.34 | $199.11 | 56,700 | — | — |
| 2016-11-16 | $20.40 | $199.70 | 88,633 | — | — |
| 2016-11-15 | $20.25 | $198.23 | 65,300 | — | — |
| 2016-11-14 | $20.34 | $199.11 | 64,767 | — | — |
| 2016-11-11 | $20.43 | $200.00 | 132,067 | — | — |
| 2016-11-10 | $20.10 | $196.76 | 105,833 | — | — |
| 2016-11-09 | $20.25 | $198.23 | 96,033 | — | — |
| 2016-11-08 | $20.16 | $197.35 | 54,467 | — | — |
| 2016-11-07 | $20.19 | $197.65 | 101,100 | — | — |
| 2016-11-04 | $20.07 | $196.47 | 71,133 | — | — |
| 2016-11-03 | $19.95 | $195.30 | 77,367 | — | — |
| 2016-11-02 | $19.74 | $193.24 | 169,533 | — | — |
| 2016-11-01 | $19.56 | $191.48 | 189,067 | — | — |
| 2016-10-31 | $20.61 | $201.76 | 56,300 | — | — |
| 2016-10-28 | $20.55 | $201.17 | 48,300 | — | — |
| 2016-10-27 | $20.58 | $201.46 | 80,733 | — | — |
| 2016-10-26 | $20.88 | $204.40 | 104,733 | — | — |
| 2016-10-25 | $21.21 | $207.63 | 73,633 | — | — |
| 2016-10-24 | $21.12 | $206.75 | 38,700 | — | — |
| 2016-10-21 | $20.85 | $204.11 | 32,833 | — | — |
| 2016-10-20 | $20.73 | $202.93 | 32,200 | — | — |
| 2016-10-19 | $20.67 | $202.34 | 37,767 | — | — |
| 2016-10-18 | $20.64 | $202.05 | 60,900 | — | — |
| 2016-10-17 | $20.43 | $200.00 | 51,867 | — | — |
| 2016-10-14 | $20.55 | $201.17 | 42,467 | — | — |
| 2016-10-13 | $20.70 | $202.64 | 37,067 | — | — |
| 2016-10-12 | $20.64 | $202.05 | 38,433 | — | — |
| 2016-10-11 | $20.46 | $200.29 | 50,700 | — | — |
| 2016-10-10 | $20.55 | $201.17 | 53,167 | — | — |
| 2016-10-07 | $20.37 | $199.41 | 55,933 | — | — |
| 2016-10-06 | $20.28 | $198.53 | 77,467 | — | — |
| 2016-10-05 | $20.46 | $200.29 | 76,700 | — | — |
| 2016-10-04 | $20.82 | $203.81 | 110,700 | — | — |
| 2016-10-03 | $21.30 | $208.51 | 122,833 | — | — |
| 2016-09-30 | $22.26 | $211.74 | 121,633 | — | — |
| 2016-09-29 | $22.08 | $210.03 | 52,067 | — | — |
| 2016-09-28 | $22.14 | $210.60 | 68,100 | — | — |
| 2016-09-27 | $22.11 | $210.32 | 177,467 | — | — |
| 2016-09-26 | $22.14 | $210.60 | 54,433 | — | — |
| 2016-09-23 | $22.32 | $212.31 | 41,867 | — | — |
| 2016-09-22 | $22.47 | $213.74 | 69,400 | — | — |
| 2016-09-21 | $22.23 | $211.46 | 61,867 | — | — |
| 2016-09-20 | $22.11 | $210.32 | 36,833 | — | — |
| 2016-09-19 | $22.08 | $210.03 | 47,867 | — | — |
| 2016-09-16 | $21.75 | $206.89 | 127,600 | — | — |
| 2016-09-15 | $21.93 | $208.60 | 47,267 | — | — |
| 2016-09-14 | $21.81 | $207.46 | 42,933 | — | — |
| 2016-09-13 | $21.69 | $206.32 | 59,367 | — | — |
| 2016-09-12 | $21.96 | $208.89 | 87,000 | — | — |
| 2016-09-09 | $21.78 | $207.18 | 75,167 | — | — |
| 2016-09-08 | $22.74 | $216.31 | 54,833 | — | — |
| 2016-09-07 | $22.74 | $216.31 | 76,900 | — | — |
| 2016-09-06 | $22.53 | $214.31 | 96,100 | — | — |
| 2016-09-02 | $22.29 | $212.03 | 75,267 | — | — |
| 2016-09-01 | $22.08 | $210.03 | 47,933 | — | — |
| 2016-08-31 | $22.05 | $209.74 | 78,333 | — | — |
| 2016-08-30 | $22.08 | $210.03 | 49,733 | — | — |
| 2016-08-29 | $22.08 | $210.03 | 42,967 | — | — |
| 2016-08-26 | $21.96 | $208.89 | 80,200 | — | — |
| 2016-08-25 | $22.44 | $213.45 | 46,300 | — | — |
| 2016-08-24 | $22.41 | $213.17 | 55,567 | — | — |
| 2016-08-23 | $22.50 | $214.03 | 67,300 | — | — |
| 2016-08-22 | $22.38 | $212.88 | 46,100 | — | — |
| 2016-08-19 | $22.23 | $211.46 | 44,667 | — | — |
| 2016-08-18 | $22.35 | $212.60 | 62,200 | — | — |
| 2016-08-17 | $22.23 | $211.46 | 59,933 | — | — |
| 2016-08-16 | $22.05 | $209.74 | 54,233 | — | — |
| 2016-08-15 | $22.20 | $211.17 | 50,967 | — | — |
| 2016-08-12 | $22.26 | $211.74 | 39,667 | — | — |
| 2016-08-11 | $22.32 | $212.31 | 39,267 | — | — |
| 2016-08-10 | $22.41 | $213.17 | 41,933 | — | — |
| 2016-08-09 | $22.41 | $213.17 | 56,400 | — | — |
| 2016-08-08 | $22.23 | $211.46 | 44,400 | — | — |
| 2016-08-05 | $22.17 | $210.89 | 114,433 | — | — |
| 2016-08-04 | $21.72 | $206.61 | 86,767 | — | — |
| 2016-08-03 | $21.57 | $205.18 | 96,767 | — | — |
| 2016-08-02 | $21.30 | $202.61 | 93,500 | — | — |
| 2016-08-01 | $21.39 | $203.47 | 107,233 | — | — |
| 2016-07-29 | $21.06 | $200.33 | 156,900 | — | — |
| 2016-07-28 | $20.88 | $198.62 | 123,333 | — | — |
| 2016-07-27 | $20.43 | $194.34 | 60,467 | — | — |
| 2016-07-26 | $20.46 | $194.62 | 43,667 | — | — |
| 2016-07-25 | $20.37 | $193.76 | 40,867 | — | — |
| 2016-07-22 | $20.40 | $194.05 | 50,900 | — | — |
| 2016-07-21 | $20.28 | $192.91 | 51,900 | — | — |
| 2016-07-20 | $20.28 | $192.91 | 79,500 | — | — |
| 2016-07-19 | $20.28 | $192.91 | 57,600 | — | — |
| 2016-07-18 | $20.25 | $192.62 | 55,667 | — | — |
| 2016-07-15 | $20.04 | $190.63 | 88,100 | — | — |
| 2016-07-14 | $20.04 | $190.63 | 94,067 | — | — |
| 2016-07-13 | $20.04 | $190.63 | 118,933 | — | — |
| 2016-07-12 | $20.01 | $190.34 | 184,400 | — | — |
| 2016-07-11 | $20.04 | $190.63 | 99,200 | — | — |
| 2016-07-08 | $19.89 | $189.20 | 84,000 | — | — |
| 2016-07-07 | $19.80 | $188.34 | 72,833 | — | — |
| 2016-07-06 | $20.07 | $190.91 | 78,600 | — | — |
| 2016-07-05 | $20.01 | $190.34 | 79,333 | — | — |
| 2016-07-01 | $20.19 | $192.05 | 130,500 | — | — |
| 2016-06-30 | $20.82 | $192.05 | 166,433 | — | — |
| 2016-06-29 | $20.52 | $189.28 | 98,200 | — | — |
| 2016-06-28 | $20.16 | $185.96 | 210,467 | — | — |
| 2016-06-27 | $19.98 | $184.30 | 75,267 | — | — |
| 2016-06-24 | $20.31 | $187.35 | 241,733 | — | — |
| 2016-06-23 | $20.31 | $187.35 | 77,933 | — | — |
| 2016-06-22 | $20.31 | $187.35 | 83,067 | — | — |
| 2016-06-21 | $20.52 | $189.28 | 77,033 | — | — |
| 2016-06-20 | $20.94 | $193.16 | 53,533 | — | — |
| 2016-06-17 | $20.91 | $192.88 | 213,300 | — | — |
| 2016-06-16 | $20.79 | $191.78 | 77,300 | — | — |
| 2016-06-15 | $20.43 | $188.45 | 64,967 | — | — |
| 2016-06-14 | $20.55 | $189.56 | 55,467 | — | — |
| 2016-06-13 | $20.67 | $190.67 | 56,633 | — | — |
| 2016-06-10 | $20.85 | $192.33 | 60,500 | — | — |
| 2016-06-09 | $20.85 | $192.33 | 72,267 | — | — |
| 2016-06-08 | $20.70 | $190.95 | 51,133 | — | — |
| 2016-06-07 | $20.40 | $188.18 | 50,067 | — | — |
| 2016-06-06 | $20.31 | $187.35 | 41,633 | — | — |
| 2016-06-03 | $20.22 | $186.52 | 39,200 | — | — |
| 2016-06-02 | $20.16 | $185.96 | 44,767 | — | — |
| 2016-06-01 | $20.25 | $186.79 | 37,633 | — | — |
| 2016-05-31 | $20.07 | $185.13 | 76,667 | — | — |
| 2016-05-27 | $19.86 | $183.20 | 40,833 | — | — |
| 2016-05-26 | $19.98 | $184.30 | 37,267 | — | — |
| 2016-05-25 | $20.01 | $184.58 | 32,967 | — | — |
| 2016-05-24 | $19.80 | $182.64 | 70,000 | — | — |
| 2016-05-23 | $19.56 | $180.43 | 50,300 | — | — |
| 2016-05-20 | $19.50 | $179.88 | 67,100 | — | — |
| 2016-05-19 | $19.38 | $178.77 | 83,600 | — | — |
| 2016-05-18 | $19.59 | $180.71 | 80,300 | — | — |
| 2016-05-17 | $19.95 | $184.03 | 66,967 | — | — |
| 2016-05-16 | $20.34 | $187.62 | 41,233 | — | — |
| 2016-05-13 | $20.25 | $186.79 | 68,900 | — | — |
| 2016-05-12 | $20.22 | $186.52 | 101,200 | — | — |
| 2016-05-11 | $20.28 | $187.07 | 60,000 | — | — |
| 2016-05-10 | $20.13 | $185.69 | 54,700 | — | — |
| 2016-05-09 | $20.22 | $186.52 | 64,367 | — | — |
| 2016-05-06 | $19.98 | $184.30 | 79,200 | — | — |
| 2016-05-05 | $19.59 | $180.71 | 94,400 | — | — |
| 2016-05-04 | $19.59 | $180.71 | 55,267 | — | — |
| 2016-05-03 | $19.26 | $177.66 | 89,133 | — | — |
| 2016-05-02 | $19.41 | $179.05 | 90,833 | — | — |
| 2016-04-29 | $19.50 | $179.88 | 138,767 | — | — |
| 2016-04-28 | $19.47 | $179.60 | 177,100 | — | — |
| 2016-04-27 | $20.13 | $185.69 | 91,000 | — | — |
| 2016-04-26 | $20.55 | $189.56 | 92,067 | — | — |
| 2016-04-25 | $20.19 | $186.24 | 63,200 | — | — |
| 2016-04-22 | $20.10 | $185.41 | 43,900 | — | — |
| 2016-04-21 | $20.13 | $185.69 | 60,967 | — | — |
| 2016-04-20 | $20.28 | $187.07 | 82,300 | — | — |
| 2016-04-19 | $20.34 | $187.62 | 65,867 | — | — |
| 2016-04-18 | $20.37 | $187.90 | 66,100 | — | — |
| 2016-04-15 | $20.31 | $187.35 | 48,167 | — | — |
| 2016-04-14 | $20.46 | $188.73 | 96,900 | — | — |
| 2016-04-13 | $20.40 | $188.18 | 42,533 | — | — |
| 2016-04-12 | $20.28 | $187.07 | 50,300 | — | — |
| 2016-04-11 | $20.25 | $186.79 | 68,467 | — | — |
| 2016-04-08 | $20.04 | $184.86 | 35,300 | — | — |
| 2016-04-07 | $20.19 | $186.24 | 53,400 | — | — |
| 2016-04-06 | $20.13 | $185.69 | 50,533 | — | — |
| 2016-04-05 | $20.10 | $185.41 | 91,767 | — | — |
| 2016-04-04 | $19.95 | $184.03 | 53,700 | — | — |
| 2016-04-01 | $20.04 | $184.86 | 65,167 | — | — |
| 2016-03-31 | $19.95 | $184.03 | 180,333 | — | — |
| 2016-03-30 | $19.95 | $184.03 | 71,300 | — | — |
| 2016-03-29 | $20.58 | $184.03 | 98,533 | — | — |
| 2016-03-28 | $20.22 | $180.81 | 51,600 | — | — |
| 2016-03-24 | $20.19 | $180.54 | 55,867 | — | — |
| 2016-03-23 | $19.95 | $178.39 | 73,200 | — | — |
| 2016-03-22 | $20.52 | $183.49 | 44,833 | — | — |
| 2016-03-21 | $20.55 | $183.76 | 120,800 | — | — |
| 2016-03-18 | $20.76 | $185.64 | 167,300 | — | — |
| 2016-03-17 | $20.52 | $183.49 | 101,933 | — | — |
| 2016-03-16 | $20.01 | $178.93 | 42,233 | — | — |
| 2016-03-15 | $19.71 | $176.25 | 46,300 | — | — |
| 2016-03-14 | $20.10 | $179.73 | 52,800 | — | — |
| 2016-03-11 | $20.16 | $180.27 | 62,367 | — | — |
| 2016-03-10 | $19.71 | $176.25 | 86,233 | — | — |
| 2016-03-09 | $19.62 | $175.44 | 50,200 | — | — |
| 2016-03-08 | $19.59 | $175.17 | 74,000 | — | — |
| 2016-03-07 | $20.07 | $179.47 | 58,000 | — | — |
| 2016-03-04 | $19.86 | $177.59 | 117,133 | — | — |
| 2016-03-03 | $19.83 | $177.32 | 112,967 | — | — |
| 2016-03-02 | $19.26 | $172.22 | 65,000 | — | — |
| 2016-03-01 | $19.14 | $171.15 | 65,667 | — | — |
| 2016-02-29 | $19.05 | $170.35 | 83,433 | — | — |
| 2016-02-26 | $18.87 | $168.74 | 59,967 | — | — |
| 2016-02-25 | $18.87 | $168.74 | 75,633 | — | — |
| 2016-02-24 | $18.39 | $164.44 | 71,933 | — | — |
| 2016-02-23 | $18.42 | $164.71 | 75,100 | — | — |
| 2016-02-22 | $18.66 | $166.86 | 75,300 | — | — |
| 2016-02-19 | $18.39 | $164.44 | 93,567 | — | — |
| 2016-02-18 | $17.85 | $159.62 | 83,267 | — | — |
| 2016-02-17 | $17.61 | $157.47 | 96,600 | — | — |
| 2016-02-16 | $17.34 | $155.05 | 57,767 | — | — |
| 2016-02-12 | $17.04 | $152.37 | 68,133 | — | — |
| 2016-02-11 | $16.68 | $149.15 | 67,233 | — | — |
| 2016-02-10 | $16.95 | $151.57 | 44,300 | — | — |
| 2016-02-09 | $17.10 | $152.91 | 71,767 | — | — |
| 2016-02-08 | $17.52 | $156.66 | 93,367 | — | — |
| 2016-02-05 | $17.76 | $158.81 | 76,233 | — | — |
| 2016-02-04 | $17.94 | $160.42 | 63,533 | — | — |
| 2016-02-03 | $18.09 | $161.76 | 89,033 | — | — |
| 2016-02-02 | $17.67 | $158.01 | 50,367 | — | — |
| 2016-02-01 | $17.79 | $159.08 | 102,267 | — | — |
| 2016-01-29 | $18.00 | $160.96 | 115,567 | — | — |
| 2016-01-28 | $17.22 | $153.98 | 39,167 | — | — |
| 2016-01-27 | $17.04 | $152.37 | 60,100 | — | — |
| 2016-01-26 | $17.40 | $155.59 | 114,767 | — | — |
| 2016-01-25 | $16.50 | $147.54 | 84,600 | — | — |
| 2016-01-22 | $17.22 | $153.98 | 99,767 | — | — |
| 2016-01-21 | $16.50 | $147.54 | 109,467 | — | — |
| 2016-01-20 | $16.53 | $147.81 | 241,600 | — | — |
| 2016-01-19 | $17.01 | $152.10 | 132,900 | — | — |
| 2016-01-15 | $17.49 | $156.40 | 139,900 | — | — |
| 2016-01-14 | $18.24 | $163.10 | 133,000 | — | — |
| 2016-01-13 | $18.03 | $161.22 | 146,100 | — | — |
| 2016-01-12 | $18.81 | $168.20 | 96,733 | — | — |
| 2016-01-11 | $19.14 | $171.15 | 43,467 | — | — |
| 2016-01-08 | $19.02 | $170.08 | 76,933 | — | — |
| 2016-01-07 | $19.23 | $171.96 | 83,000 | — | — |
| 2016-01-06 | $19.74 | $176.52 | 81,700 | — | — |
| 2016-01-05 | $19.59 | $175.17 | 85,900 | — | — |
| 2016-01-04 | $19.05 | $170.35 | 116,067 | — | — |