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
- 2013-10-08 to 2026-08-28
- 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 | $19.98 | $21.38 | 3,200 | — | — |
| 2016-12-29 | $19.76 | $21.15 | 100 | — | — |
| 2016-12-28 | $19.69 | $21.07 | 0 | — | — |
| 2016-12-27 | $19.69 | $21.07 | 0 | — | — |
| 2016-12-23 | $19.69 | $21.07 | 200 | — | — |
| 2016-12-22 | $19.89 | $21.29 | 300 | — | — |
| 2016-12-21 | $20.01 | $21.41 | 3,700 | — | — |
| 2016-12-20 | $19.94 | $21.34 | 100 | — | — |
| 2016-12-19 | $19.88 | $21.28 | 1,200 | — | — |
| 2016-12-16 | $19.87 | $21.27 | 1,800 | — | — |
| 2016-12-15 | $20.00 | $21.40 | 1,000 | — | — |
| 2016-12-14 | $20.00 | $21.40 | 0 | — | — |
| 2016-12-13 | $20.00 | $21.40 | 1,000 | — | — |
| 2016-12-12 | $20.44 | $21.76 | 0 | — | — |
| 2016-12-09 | $20.44 | $21.76 | 500 | — | — |
| 2016-12-08 | $20.36 | $21.68 | 1,500 | — | — |
| 2016-12-07 | $19.84 | $21.12 | 0 | — | — |
| 2016-12-06 | $19.84 | $21.12 | 1,000 | — | — |
| 2016-12-05 | $19.97 | $21.26 | 0 | — | — |
| 2016-12-02 | $19.97 | $21.26 | 0 | — | — |
| 2016-12-01 | $19.97 | $21.26 | 0 | — | — |
| 2016-11-30 | $19.97 | $21.26 | 0 | — | — |
| 2016-11-29 | $19.97 | $21.26 | 300 | — | — |
| 2016-11-28 | $20.00 | $21.29 | 3,400 | — | — |
| 2016-11-25 | $19.79 | $21.07 | 100 | — | — |
| 2016-11-23 | $20.00 | $21.29 | 0 | — | — |
| 2016-11-22 | $20.00 | $21.29 | 0 | — | — |
| 2016-11-21 | $20.00 | $21.29 | 0 | — | — |
| 2016-11-18 | $20.00 | $21.29 | 0 | — | — |
| 2016-11-17 | $20.00 | $21.29 | 0 | — | — |
| 2016-11-16 | $20.00 | $21.29 | 0 | — | — |
| 2016-11-15 | $20.00 | $21.29 | 1,100 | — | — |
| 2016-11-14 | $19.63 | $20.90 | 900 | — | — |
| 2016-11-11 | $19.32 | $20.57 | 1,900 | — | — |
| 2016-11-10 | $18.77 | $19.98 | 400 | — | — |
| 2016-11-09 | $19.03 | $20.26 | 1,800 | — | — |
| 2016-11-08 | $19.15 | $20.39 | 0 | — | — |
| 2016-11-07 | $19.15 | $20.39 | 400 | — | — |
| 2016-11-04 | $18.98 | $20.21 | 400 | — | — |
| 2016-11-03 | $19.00 | $20.23 | 0 | — | — |
| 2016-11-02 | $19.00 | $20.23 | 4,200 | — | — |
| 2016-11-01 | $19.23 | $20.47 | 100 | — | — |
| 2016-10-31 | $19.43 | $20.69 | 13,600 | — | — |
| 2016-10-28 | $19.19 | $20.43 | 3,200 | — | — |
| 2016-10-27 | $19.26 | $20.51 | 400 | — | — |
| 2016-10-26 | $19.41 | $20.67 | 1,900 | — | — |
| 2016-10-25 | $19.66 | $20.93 | 1,700 | — | — |
| 2016-10-24 | $19.86 | $21.15 | 600 | — | — |
| 2016-10-21 | $19.91 | $21.20 | 1,000 | — | — |
| 2016-10-20 | $20.02 | $21.32 | 2,300 | — | — |
| 2016-10-19 | $20.31 | $21.62 | 1,500 | — | — |
| 2016-10-18 | $20.23 | $21.54 | 4,600 | — | — |
| 2016-10-17 | $20.14 | $21.44 | 2,800 | — | — |
| 2016-10-14 | $20.21 | $21.52 | 1,000 | — | — |
| 2016-10-13 | $20.01 | $21.30 | 1,300 | — | — |
| 2016-10-12 | $19.67 | $20.94 | 6,100 | — | — |
| 2016-10-11 | $19.56 | $20.83 | 5,500 | — | — |
| 2016-10-10 | $19.59 | $20.86 | 0 | — | — |
| 2016-10-07 | $19.59 | $20.86 | 0 | — | — |
| 2016-10-06 | $19.59 | $20.86 | 3,300 | — | — |
| 2016-10-05 | $19.71 | $20.99 | 200 | — | — |
| 2016-10-04 | $20.08 | $21.38 | 2,000 | — | — |
| 2016-10-03 | $20.60 | $21.93 | 500 | — | — |
| 2016-09-30 | $21.10 | $22.47 | 2,000 | — | — |
| 2016-09-29 | $21.60 | $23.00 | 1,800 | — | — |
| 2016-09-28 | $21.41 | $22.80 | 1,500 | — | — |
| 2016-09-27 | $21.31 | $22.69 | 1,100 | — | — |
| 2016-09-26 | $21.60 | $23.00 | 2,000 | — | — |
| 2016-09-23 | $21.51 | $22.90 | 2,000 | — | — |
| 2016-09-22 | $21.17 | $22.54 | 3,900 | — | — |
| 2016-09-21 | $20.57 | $21.90 | 300 | — | — |
| 2016-09-20 | $21.29 | $22.67 | 0 | — | — |
| 2016-09-19 | $21.29 | $22.67 | 0 | — | — |
| 2016-09-16 | $21.29 | $22.67 | 0 | — | — |
| 2016-09-15 | $21.29 | $22.67 | 0 | — | — |
| 2016-09-14 | $21.29 | $22.56 | 0 | — | — |
| 2016-09-13 | $21.29 | $22.56 | 0 | — | — |
| 2016-09-12 | $21.29 | $22.56 | 2,800 | — | — |
| 2016-09-09 | $21.68 | $22.97 | 1,600 | — | — |
| 2016-09-08 | $21.96 | $23.27 | 2,100 | — | — |
| 2016-09-07 | $22.16 | $23.48 | 2,000 | — | — |
| 2016-09-06 | $21.94 | $23.24 | 1,000 | — | — |
| 2016-09-02 | $21.38 | $22.65 | 0 | — | — |
| 2016-09-01 | $21.38 | $22.65 | 0 | — | — |
| 2016-08-31 | $21.38 | $22.65 | 1,500 | — | — |
| 2016-08-30 | $21.01 | $22.26 | 800 | — | — |
| 2016-08-29 | $21.00 | $22.25 | 1,800 | — | — |
| 2016-08-26 | $20.52 | $21.74 | 5,000 | — | — |
| 2016-08-25 | $20.52 | $21.74 | 0 | — | — |
| 2016-08-24 | $20.52 | $21.74 | 2,800 | — | — |
| 2016-08-23 | $20.40 | $21.61 | 1,000 | — | — |
| 2016-08-22 | $20.71 | $21.94 | 0 | — | — |
| 2016-08-19 | $20.71 | $21.94 | 0 | — | — |
| 2016-08-18 | $20.71 | $21.94 | 1,700 | — | — |
| 2016-08-17 | $20.47 | $21.69 | 1,000 | — | — |
| 2016-08-16 | $20.51 | $21.73 | 1,100 | — | — |
| 2016-08-15 | $20.58 | $21.80 | 0 | — | — |
| 2016-08-12 | $20.58 | $21.80 | 29,200 | — | — |
| 2016-08-11 | $20.49 | $21.71 | 63,700 | — | — |
| 2016-08-10 | $20.62 | $21.85 | 2,000 | — | — |
| 2016-08-09 | $20.75 | $21.98 | 0 | — | — |
| 2016-08-08 | $20.75 | $21.98 | 0 | — | — |
| 2016-08-05 | $20.75 | $21.98 | 0 | — | — |
| 2016-08-04 | $20.75 | $21.98 | 1,100 | — | — |
| 2016-08-03 | $20.66 | $21.89 | 1,800 | — | — |
| 2016-08-02 | $20.53 | $21.75 | 1,000 | — | — |
| 2016-08-01 | $20.82 | $22.06 | 0 | — | — |
| 2016-07-29 | $20.82 | $22.06 | 1,000 | — | — |
| 2016-07-28 | $20.59 | $21.81 | 500 | — | — |
| 2016-07-27 | $20.32 | $21.53 | 0 | — | — |
| 2016-07-26 | $20.32 | $21.53 | 1,700 | — | — |
| 2016-07-25 | $20.52 | $21.74 | 2,100 | — | — |
| 2016-07-22 | $19.91 | $21.09 | 0 | — | — |
| 2016-07-21 | $19.91 | $21.09 | 2,600 | — | — |
| 2016-07-20 | $19.62 | $20.79 | 0 | — | — |
| 2016-07-19 | $19.62 | $20.79 | 7,600 | — | — |
| 2016-07-18 | $19.44 | $20.60 | 1,200 | — | — |
| 2016-07-15 | $19.27 | $20.42 | 0 | — | — |
| 2016-07-14 | $19.27 | $20.42 | 0 | — | — |
| 2016-07-13 | $19.27 | $20.42 | 0 | — | — |
| 2016-07-12 | $19.27 | $20.42 | 1,300 | — | — |
| 2016-07-11 | $19.28 | $20.43 | 13,700 | — | — |
| 2016-07-08 | $19.02 | $20.15 | 0 | — | — |
| 2016-07-07 | $19.02 | $20.15 | 0 | — | — |
| 2016-07-06 | $19.02 | $20.15 | 0 | — | — |
| 2016-07-05 | $19.02 | $20.15 | 0 | — | — |
| 2016-07-01 | $19.02 | $20.15 | 2,200 | — | — |
| 2016-06-30 | $18.79 | $19.91 | 100 | — | — |
| 2016-06-29 | $18.70 | $19.81 | 400 | — | — |
| 2016-06-28 | $18.56 | $19.66 | 100 | — | — |
| 2016-06-27 | $18.35 | $19.44 | 300 | — | — |
| 2016-06-24 | $19.04 | $20.17 | 0 | — | — |
| 2016-06-23 | $19.04 | $20.17 | 0 | — | — |
| 2016-06-22 | $19.04 | $20.17 | 0 | — | — |
| 2016-06-21 | $19.04 | $20.17 | 0 | — | — |
| 2016-06-20 | $19.04 | $20.17 | 800 | — | — |
| 2016-06-17 | $19.08 | $20.21 | 0 | — | — |
| 2016-06-16 | $19.08 | $20.21 | 0 | — | — |
| 2016-06-15 | $19.08 | $20.21 | 11,100 | — | — |
| 2016-06-14 | $18.95 | $20.08 | 4,000 | — | — |
| 2016-06-13 | $19.32 | $20.47 | 0 | — | — |
| 2016-06-10 | $19.32 | $20.36 | 4,600 | — | — |
| 2016-06-09 | $19.26 | $20.29 | 1,400 | — | — |
| 2016-06-08 | $19.25 | $20.28 | 0 | — | — |
| 2016-06-07 | $19.25 | $20.28 | 0 | — | — |
| 2016-06-06 | $19.25 | $20.28 | 0 | — | — |
| 2016-06-03 | $19.25 | $20.28 | 100 | — | — |
| 2016-06-02 | $19.55 | $20.60 | 0 | — | — |
| 2016-06-01 | $19.55 | $20.60 | 0 | — | — |
| 2016-05-31 | $19.55 | $20.60 | 0 | — | — |
| 2016-05-27 | $19.55 | $20.60 | 0 | — | — |
| 2016-05-26 | $19.55 | $20.60 | 0 | — | — |
| 2016-05-25 | $19.55 | $20.60 | 0 | — | — |
| 2016-05-24 | $19.55 | $20.60 | 0 | — | — |
| 2016-05-23 | $19.55 | $20.60 | 0 | — | — |
| 2016-05-20 | $19.55 | $20.60 | 0 | — | — |
| 2016-05-19 | $19.55 | $20.60 | 0 | — | — |
| 2016-05-18 | $19.55 | $20.60 | 0 | — | — |
| 2016-05-17 | $19.55 | $20.60 | 0 | — | — |
| 2016-05-16 | $19.55 | $20.60 | 500 | — | — |
| 2016-05-13 | $19.22 | $20.25 | 400 | — | — |
| 2016-05-12 | $19.20 | $20.23 | 1,400 | — | — |
| 2016-05-11 | $19.44 | $20.48 | 0 | — | — |
| 2016-05-10 | $19.44 | $20.48 | 700 | — | — |
| 2016-05-09 | $19.01 | $20.03 | 0 | — | — |
| 2016-05-06 | $19.01 | $20.03 | 0 | — | — |
| 2016-05-05 | $19.01 | $20.03 | 500 | — | — |
| 2016-05-04 | $19.00 | $20.02 | 1,200 | — | — |
| 2016-05-03 | $18.69 | $19.69 | 0 | — | — |
| 2016-05-02 | $18.69 | $19.69 | 1,000 | — | — |
| 2016-04-29 | $18.30 | $19.28 | 800 | — | — |
| 2016-04-28 | $18.50 | $19.49 | 0 | — | — |
| 2016-04-27 | $18.50 | $19.49 | 0 | — | — |
| 2016-04-26 | $18.50 | $19.49 | 100 | — | — |
| 2016-04-25 | $18.17 | $19.15 | 200 | — | — |
| 2016-04-22 | $18.14 | $19.11 | 0 | — | — |
| 2016-04-21 | $18.14 | $19.11 | 0 | — | — |
| 2016-04-20 | $18.14 | $19.11 | 0 | — | — |
| 2016-04-19 | $18.14 | $19.11 | 2,800 | — | — |
| 2016-04-18 | $17.74 | $18.69 | 0 | — | — |
| 2016-04-15 | $17.74 | $18.69 | 0 | — | — |
| 2016-04-14 | $17.74 | $18.69 | 2,600 | — | — |
| 2016-04-13 | $17.84 | $18.80 | 4,000 | — | — |
| 2016-04-12 | $17.69 | $18.64 | 0 | — | — |
| 2016-04-11 | $17.69 | $18.64 | 9,300 | — | — |
| 2016-04-08 | $17.96 | $18.92 | 1,000 | — | — |
| 2016-04-07 | $17.40 | $18.33 | 0 | — | — |
| 2016-04-06 | $17.40 | $18.33 | 200 | — | — |
| 2016-04-05 | $17.55 | $18.49 | 2,000 | — | — |
| 2016-04-04 | $17.52 | $18.46 | 1,000 | — | — |
| 2016-04-01 | $17.44 | $18.38 | 100 | — | — |
| 2016-03-31 | $17.46 | $18.40 | 0 | — | — |
| 2016-03-30 | $17.46 | $18.40 | 0 | — | — |
| 2016-03-29 | $17.46 | $18.40 | 6,300 | — | — |
| 2016-03-28 | $17.10 | $18.02 | 0 | — | — |
| 2016-03-24 | $17.10 | $18.02 | 7,400 | — | — |
| 2016-03-23 | $17.39 | $18.32 | 0 | — | — |
| 2016-03-22 | $17.39 | $18.32 | 1,600 | — | — |
| 2016-03-21 | $17.43 | $18.37 | 1,400 | — | — |
| 2016-03-18 | $17.49 | $18.43 | 2,000 | — | — |
| 2016-03-17 | $17.08 | $18.00 | 17,800 | — | — |
| 2016-03-16 | $16.51 | $17.40 | 0 | — | — |
| 2016-03-15 | $16.51 | $17.40 | 0 | — | — |
| 2016-03-14 | $16.51 | $17.40 | 800 | — | — |
| 2016-03-11 | $16.40 | $17.19 | 1,000 | — | — |
| 2016-03-10 | $16.11 | $16.89 | 0 | — | — |
| 2016-03-09 | $16.11 | $16.89 | 2,800 | — | — |
| 2016-03-08 | $15.91 | $16.68 | 2,500 | — | — |
| 2016-03-07 | $15.98 | $16.75 | 600 | — | — |
| 2016-03-04 | $16.25 | $17.03 | 0 | — | — |
| 2016-03-03 | $16.25 | $17.03 | 800 | — | — |
| 2016-03-02 | $16.17 | $16.95 | 1,500 | — | — |
| 2016-03-01 | $16.02 | $16.79 | 100 | — | — |
| 2016-02-29 | $15.67 | $16.43 | 600 | — | — |
| 2016-02-26 | $15.70 | $16.46 | 1,500 | — | — |
| 2016-02-25 | $15.72 | $16.48 | 600 | — | — |
| 2016-02-24 | $15.48 | $16.23 | 100 | — | — |
| 2016-02-23 | $15.43 | $16.17 | 1,600 | — | — |
| 2016-02-22 | $15.61 | $16.36 | 800 | — | — |
| 2016-02-19 | $15.06 | $15.79 | 0 | — | — |
| 2016-02-18 | $15.06 | $15.79 | 0 | — | — |
| 2016-02-17 | $15.06 | $15.79 | 0 | — | — |
| 2016-02-16 | $15.06 | $15.79 | 200 | — | — |
| 2016-02-12 | $14.78 | $15.49 | 2,900 | — | — |
| 2016-02-11 | $14.56 | $15.26 | 9,800 | — | — |
| 2016-02-10 | $15.28 | $16.02 | 100 | — | — |
| 2016-02-09 | $15.02 | $15.74 | 100 | — | — |
| 2016-02-08 | $16.08 | $16.86 | 0 | — | — |
| 2016-02-05 | $16.08 | $16.86 | 0 | — | — |
| 2016-02-04 | $16.08 | $16.86 | 2,100 | — | — |
| 2016-02-03 | $16.61 | $17.41 | 0 | — | — |
| 2016-02-02 | $16.61 | $17.41 | 0 | — | — |
| 2016-02-01 | $16.61 | $17.41 | 0 | — | — |
| 2016-01-29 | $16.61 | $17.41 | 0 | — | — |
| 2016-01-28 | $16.61 | $17.41 | 0 | — | — |
| 2016-01-27 | $16.61 | $17.41 | 0 | — | — |
| 2016-01-26 | $16.61 | $17.41 | 0 | — | — |
| 2016-01-25 | $16.61 | $17.41 | 0 | — | — |
| 2016-01-22 | $16.61 | $17.41 | 4,100 | — | — |
| 2016-01-21 | $16.36 | $17.15 | 1,000 | — | — |
| 2016-01-20 | $16.50 | $17.30 | 2,000 | — | — |
| 2016-01-19 | $17.07 | $17.89 | 200 | — | — |
| 2016-01-15 | $17.13 | $17.96 | 0 | — | — |
| 2016-01-14 | $17.13 | $17.96 | 1,700 | — | — |
| 2016-01-13 | $17.39 | $18.23 | 0 | — | — |
| 2016-01-12 | $17.39 | $18.23 | 0 | — | — |
| 2016-01-11 | $17.39 | $18.23 | 2,000 | — | — |
| 2016-01-08 | $17.93 | $18.80 | 0 | — | — |
| 2016-01-07 | $17.93 | $18.80 | 0 | — | — |
| 2016-01-06 | $17.93 | $18.80 | 25,800 | — | — |
| 2016-01-05 | $17.87 | $18.73 | 700 | — | — |
| 2016-01-04 | $17.50 | $18.34 | 2,100 | — | — |