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
- 1995-08-18 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 | $18.23 | $182.02 | 2,000 | — | — |
| 2016-12-29 | $18.23 | $182.02 | 1,000 | — | — |
| 2016-12-28 | $18.16 | $181.32 | 400 | — | — |
| 2016-12-27 | $18.15 | $181.22 | 0 | — | — |
| 2016-12-23 | $18.15 | $181.22 | 8,500 | — | — |
| 2016-12-22 | $18.16 | $181.32 | 800 | — | — |
| 2016-12-21 | $18.22 | $181.92 | 4,500 | — | — |
| 2016-12-20 | $18.22 | $181.92 | 1,200 | — | — |
| 2016-12-19 | $18.25 | $182.22 | 4,500 | — | — |
| 2016-12-16 | $18.22 | $181.92 | 700 | — | — |
| 2016-12-15 | $18.22 | $181.92 | 0 | — | — |
| 2016-12-14 | $18.22 | $181.92 | 1,600 | — | — |
| 2016-12-13 | $18.22 | $181.92 | 5,500 | — | — |
| 2016-12-12 | $18.41 | $183.81 | 0 | — | — |
| 2016-12-09 | $18.41 | $183.81 | 0 | — | — |
| 2016-12-08 | $18.41 | $183.81 | 200 | — | — |
| 2016-12-07 | $18.40 | $183.71 | 3,800 | — | — |
| 2016-12-06 | $18.40 | $183.71 | 0 | — | — |
| 2016-12-05 | $18.40 | $183.71 | 1,300 | — | — |
| 2016-12-02 | $18.45 | $184.21 | 2,100 | — | — |
| 2016-12-01 | $18.40 | $183.71 | 1,700 | — | — |
| 2016-11-30 | $18.54 | $185.11 | 900 | — | — |
| 2016-11-29 | $19.00 | $189.70 | 6,900 | — | — |
| 2016-11-28 | $18.45 | $184.21 | 0 | — | — |
| 2016-11-25 | $18.45 | $184.21 | 300 | — | — |
| 2016-11-23 | $18.64 | $186.11 | 2,800 | — | — |
| 2016-11-22 | $18.40 | $183.71 | 200 | — | — |
| 2016-11-21 | $18.40 | $183.71 | 2,300 | — | — |
| 2016-11-18 | $18.50 | $184.71 | 2,100 | — | — |
| 2016-11-17 | $18.48 | $184.51 | 200 | — | — |
| 2016-11-16 | $18.46 | $184.31 | 200 | — | — |
| 2016-11-15 | $18.45 | $184.21 | 800 | — | — |
| 2016-11-14 | $18.47 | $184.41 | 700 | — | — |
| 2016-11-11 | $18.47 | $184.41 | 1,400 | — | — |
| 2016-11-10 | $18.47 | $184.41 | 2,800 | — | — |
| 2016-11-09 | $18.55 | $185.21 | 9,400 | — | — |
| 2016-11-08 | $18.48 | $184.51 | 9,800 | — | — |
| 2016-11-07 | $18.48 | $184.51 | 1,500 | — | — |
| 2016-11-04 | $18.45 | $184.21 | 200 | — | — |
| 2016-11-03 | $18.44 | $184.11 | 1,200 | — | — |
| 2016-11-02 | $18.44 | $184.11 | 0 | — | — |
| 2016-11-01 | $18.44 | $184.11 | 2,900 | — | — |
| 2016-10-31 | $18.47 | $184.41 | 2,900 | — | — |
| 2016-10-28 | $18.50 | $184.71 | 500 | — | — |
| 2016-10-27 | $18.44 | $184.11 | 500 | — | — |
| 2016-10-26 | $18.44 | $184.11 | 300 | — | — |
| 2016-10-25 | $18.66 | $186.31 | 600 | — | — |
| 2016-10-24 | $18.55 | $185.21 | 600 | — | — |
| 2016-10-21 | $18.47 | $184.41 | 600 | — | — |
| 2016-10-20 | $18.50 | $184.71 | 400 | — | — |
| 2016-10-19 | $18.44 | $184.11 | 10,700 | — | — |
| 2016-10-18 | $18.55 | $185.21 | 3,400 | — | — |
| 2016-10-17 | $18.52 | $184.91 | 3,900 | — | — |
| 2016-10-14 | $18.58 | $185.51 | 500 | — | — |
| 2016-10-13 | $18.55 | $185.21 | 700 | — | — |
| 2016-10-12 | $18.53 | $185.01 | 500 | — | — |
| 2016-10-11 | $18.55 | $185.21 | 1,400 | — | — |
| 2016-10-10 | $18.56 | $185.31 | 3,400 | — | — |
| 2016-10-07 | $18.55 | $185.21 | 1,200 | — | — |
| 2016-10-06 | $18.55 | $185.21 | 300 | — | — |
| 2016-10-05 | $18.55 | $185.21 | 400 | — | — |
| 2016-10-04 | $18.52 | $184.91 | 3,100 | — | — |
| 2016-10-03 | $18.54 | $185.11 | 400 | — | — |
| 2016-09-30 | $18.54 | $185.11 | 5,100 | — | — |
| 2016-09-29 | $18.54 | $185.11 | 0 | — | — |
| 2016-09-28 | $18.54 | $185.11 | 1,900 | — | — |
| 2016-09-27 | $18.52 | $184.91 | 0 | — | — |
| 2016-09-26 | $18.52 | $184.91 | 1,300 | — | — |
| 2016-09-23 | $18.70 | $186.71 | 900 | — | — |
| 2016-09-22 | $18.68 | $186.51 | 7,900 | — | — |
| 2016-09-21 | $18.93 | $189.00 | 8,800 | — | — |
| 2016-09-20 | $19.00 | $189.70 | 9,800 | — | — |
| 2016-09-19 | $19.15 | $191.20 | 5,000 | — | — |
| 2016-09-16 | $19.20 | $191.70 | 3,100 | — | — |
| 2016-09-15 | $19.20 | $191.70 | 1,600 | — | — |
| 2016-09-14 | $19.16 | $191.30 | 1,100 | — | — |
| 2016-09-13 | $19.17 | $191.40 | 5,000 | — | — |
| 2016-09-12 | $20.01 | $199.79 | 10,000 | — | — |
| 2016-09-09 | $20.17 | $201.39 | 3,300 | — | — |
| 2016-09-08 | $20.39 | $203.58 | 4,300 | — | — |
| 2016-09-07 | $20.51 | $204.78 | 19,500 | — | — |
| 2016-09-06 | $22.71 | $211.77 | 45,400 | — | — |
| 2016-09-02 | $21.87 | $203.94 | 17,800 | — | — |
| 2016-09-01 | $21.49 | $200.39 | 9,800 | — | — |
| 2016-08-31 | $21.14 | $197.13 | 6,300 | — | — |
| 2016-08-30 | $21.08 | $196.57 | 2,900 | — | — |
| 2016-08-29 | $21.00 | $195.82 | 8,100 | — | — |
| 2016-08-26 | $20.40 | $190.23 | 0 | — | — |
| 2016-08-25 | $20.40 | $190.23 | 300 | — | — |
| 2016-08-24 | $19.95 | $186.03 | 10,300 | — | — |
| 2016-08-23 | $20.30 | $189.30 | 800 | — | — |
| 2016-08-22 | $20.29 | $189.20 | 1,500 | — | — |
| 2016-08-19 | $20.20 | $188.36 | 300 | — | — |
| 2016-08-18 | $20.21 | $188.46 | 400 | — | — |
| 2016-08-17 | $20.20 | $188.36 | 0 | — | — |
| 2016-08-16 | $20.20 | $188.36 | 3,400 | — | — |
| 2016-08-15 | $20.24 | $188.74 | 1,900 | — | — |
| 2016-08-12 | $20.21 | $188.46 | 0 | — | — |
| 2016-08-11 | $20.21 | $188.46 | 0 | — | — |
| 2016-08-10 | $20.21 | $188.46 | 300 | — | — |
| 2016-08-09 | $20.50 | $191.16 | 200 | — | — |
| 2016-08-08 | $20.44 | $190.60 | 500 | — | — |
| 2016-08-05 | $20.20 | $188.36 | 700 | — | — |
| 2016-08-04 | $20.23 | $188.64 | 0 | — | — |
| 2016-08-03 | $20.23 | $188.64 | 1,100 | — | — |
| 2016-08-02 | $20.25 | $188.83 | 2,400 | — | — |
| 2016-08-01 | $20.38 | $190.04 | 200 | — | — |
| 2016-07-29 | $20.30 | $189.30 | 900 | — | — |
| 2016-07-28 | $20.33 | $189.58 | 1,700 | — | — |
| 2016-07-27 | $20.47 | $190.88 | 1,400 | — | — |
| 2016-07-26 | $20.25 | $188.83 | 2,200 | — | — |
| 2016-07-25 | $20.47 | $190.88 | 800 | — | — |
| 2016-07-22 | $20.25 | $188.83 | 6,100 | — | — |
| 2016-07-21 | $20.30 | $189.30 | 2,500 | — | — |
| 2016-07-20 | $20.22 | $188.55 | 2,400 | — | — |
| 2016-07-19 | $20.21 | $188.46 | 1,500 | — | — |
| 2016-07-18 | $20.21 | $188.46 | 1,700 | — | — |
| 2016-07-15 | $19.97 | $186.22 | 17,100 | — | — |
| 2016-07-14 | $19.90 | $185.57 | 1,400 | — | — |
| 2016-07-13 | $19.95 | $186.03 | 1,200 | — | — |
| 2016-07-12 | $19.86 | $185.19 | 5,600 | — | — |
| 2016-07-11 | $19.85 | $185.10 | 1,800 | — | — |
| 2016-07-08 | $19.88 | $185.38 | 1,600 | — | — |
| 2016-07-07 | $19.88 | $185.38 | 4,600 | — | — |
| 2016-07-06 | $19.93 | $185.85 | 2,300 | — | — |
| 2016-07-05 | $19.90 | $185.57 | 300 | — | — |
| 2016-07-01 | $19.85 | $185.10 | 2,000 | — | — |
| 2016-06-30 | $20.19 | $188.27 | 600 | — | — |
| 2016-06-29 | $19.86 | $185.19 | 2,200 | — | — |
| 2016-06-28 | $19.85 | $185.10 | 2,600 | — | — |
| 2016-06-27 | $20.31 | $189.39 | 3,800 | — | — |
| 2016-06-24 | $20.15 | $187.90 | 5,600 | — | — |
| 2016-06-23 | $20.15 | $187.90 | 3,100 | — | — |
| 2016-06-22 | $20.52 | $191.35 | 3,800 | — | — |
| 2016-06-21 | $20.50 | $191.16 | 9,400 | — | — |
| 2016-06-20 | $20.98 | $195.64 | 5,900 | — | — |
| 2016-06-17 | $20.85 | $194.43 | 6,200 | — | — |
| 2016-06-16 | $20.83 | $194.24 | 20,800 | — | — |
| 2016-06-15 | $30.15 | $194.89 | 7,900 | — | — |
| 2016-06-14 | $30.40 | $196.51 | 7,800 | — | — |
| 2016-06-13 | $30.50 | $197.15 | 33,000 | — | — |
| 2016-06-10 | $30.95 | $200.06 | 1,000 | — | — |
| 2016-06-09 | $30.01 | $193.99 | 17,400 | — | — |
| 2016-06-08 | $30.85 | $199.42 | 8,500 | — | — |
| 2016-06-07 | $30.30 | $195.86 | 46,300 | — | — |
| 2016-06-06 | $31.66 | $204.65 | 9,200 | — | — |
| 2016-06-03 | $31.80 | $205.56 | 22,600 | — | — |
| 2016-06-02 | $31.82 | $205.69 | 21,100 | — | — |
| 2016-06-01 | $31.79 | $205.49 | 13,300 | — | — |
| 2016-05-31 | $31.92 | $206.33 | 31,100 | — | — |
| 2016-05-27 | $31.33 | $202.52 | 43,600 | — | — |
| 2016-05-26 | $29.70 | $191.98 | 27,400 | — | — |
| 2016-05-25 | $28.03 | $181.19 | 0 | — | — |
| 2016-05-24 | $28.03 | $181.19 | 0 | — | — |
| 2016-05-23 | $28.03 | $181.19 | 100 | — | — |
| 2016-05-20 | $28.22 | $182.42 | 900 | — | — |
| 2016-05-19 | $28.22 | $182.42 | 1,300 | — | — |
| 2016-05-18 | $28.02 | $181.12 | 300 | — | — |
| 2016-05-17 | $28.27 | $182.74 | 400 | — | — |
| 2016-05-16 | $28.45 | $183.90 | 1,000 | — | — |
| 2016-05-13 | $28.00 | $180.99 | 2,600 | — | — |
| 2016-05-12 | $28.00 | $180.99 | 2,600 | — | — |
| 2016-05-11 | $27.99 | $180.93 | 800 | — | — |
| 2016-05-10 | $28.10 | $181.64 | 3,100 | — | — |
| 2016-05-09 | $28.23 | $182.48 | 5,300 | — | — |
| 2016-05-06 | $27.88 | $180.22 | 3,600 | — | — |
| 2016-05-05 | $27.80 | $179.70 | 0 | — | — |
| 2016-05-04 | $27.80 | $179.70 | 2,000 | — | — |
| 2016-05-03 | $27.80 | $179.70 | 1,000 | — | — |
| 2016-05-02 | $27.75 | $179.38 | 0 | — | — |
| 2016-04-29 | $27.75 | $179.38 | 1,400 | — | — |
| 2016-04-28 | $27.71 | $179.12 | 0 | — | — |
| 2016-04-27 | $27.71 | $179.12 | 0 | — | — |
| 2016-04-26 | $27.71 | $179.12 | 200 | — | — |
| 2016-04-25 | $27.58 | $178.28 | 0 | — | — |
| 2016-04-22 | $27.58 | $178.28 | 200 | — | — |
| 2016-04-21 | $27.50 | $177.76 | 700 | — | — |
| 2016-04-20 | $27.70 | $179.05 | 0 | — | — |
| 2016-04-19 | $27.70 | $179.05 | 700 | — | — |
| 2016-04-18 | $28.00 | $180.99 | 0 | — | — |
| 2016-04-15 | $28.00 | $180.99 | 0 | — | — |
| 2016-04-14 | $28.00 | $180.99 | 1,300 | — | — |
| 2016-04-13 | $27.63 | $178.60 | 800 | — | — |
| 2016-04-12 | $27.64 | $178.67 | 0 | — | — |
| 2016-04-11 | $27.64 | $178.67 | 0 | — | — |
| 2016-04-08 | $27.64 | $178.67 | 0 | — | — |
| 2016-04-07 | $27.64 | $178.67 | 0 | — | — |
| 2016-04-06 | $27.64 | $178.67 | 0 | — | — |
| 2016-04-05 | $27.64 | $178.67 | 400 | — | — |
| 2016-04-04 | $27.75 | $179.38 | 1,800 | — | — |
| 2016-04-01 | $27.50 | $177.76 | 1,500 | — | — |
| 2016-03-31 | $26.95 | $174.21 | 14,200 | — | — |
| 2016-03-30 | $28.57 | $184.68 | 500 | — | — |
| 2016-03-29 | $28.99 | $187.39 | 0 | — | — |
| 2016-03-28 | $28.99 | $187.39 | 400 | — | — |
| 2016-03-24 | $28.62 | $185.00 | 0 | — | — |
| 2016-03-23 | $28.62 | $185.00 | 0 | — | — |
| 2016-03-22 | $28.62 | $185.00 | 800 | — | — |
| 2016-03-21 | $29.00 | $187.46 | 3,900 | — | — |
| 2016-03-18 | $28.99 | $187.39 | 0 | — | — |
| 2016-03-17 | $28.99 | $187.39 | 1,100 | — | — |
| 2016-03-16 | $28.56 | $184.61 | 100 | — | — |
| 2016-03-15 | $28.44 | $183.84 | 200 | — | — |
| 2016-03-14 | $28.53 | $184.42 | 500 | — | — |
| 2016-03-11 | $28.44 | $183.84 | 800 | — | — |
| 2016-03-10 | $28.57 | $184.68 | 200 | — | — |
| 2016-03-09 | $28.65 | $185.20 | 800 | — | — |
| 2016-03-08 | $28.45 | $183.90 | 300 | — | — |
| 2016-03-07 | $28.53 | $184.42 | 300 | — | — |
| 2016-03-04 | $28.70 | $185.52 | 6,500 | — | — |
| 2016-03-03 | $28.60 | $184.87 | 0 | — | — |
| 2016-03-02 | $28.60 | $184.87 | 3,700 | — | — |
| 2016-03-01 | $28.68 | $185.39 | 1,300 | — | — |
| 2016-02-29 | $28.96 | $187.20 | 200 | — | — |
| 2016-02-26 | $28.65 | $185.20 | 100 | — | — |
| 2016-02-25 | $28.65 | $185.20 | 900 | — | — |
| 2016-02-24 | $28.77 | $185.97 | 6,900 | — | — |
| 2016-02-23 | $28.67 | $185.32 | 1,600 | — | — |
| 2016-02-22 | $28.67 | $185.32 | 5,400 | — | — |
| 2016-02-19 | $28.47 | $184.03 | 200 | — | — |
| 2016-02-18 | $28.69 | $185.45 | 1,900 | — | — |
| 2016-02-17 | $28.30 | $182.93 | 2,800 | — | — |
| 2016-02-16 | $28.04 | $181.25 | 4,500 | — | — |
| 2016-02-12 | $26.99 | $174.46 | 19,600 | — | — |
| 2016-02-11 | $26.20 | $169.36 | 2,900 | — | — |
| 2016-02-10 | $26.22 | $169.49 | 0 | — | — |
| 2016-02-09 | $26.22 | $169.49 | 600 | — | — |
| 2016-02-08 | $26.22 | $169.49 | 700 | — | — |
| 2016-02-05 | $26.33 | $170.20 | 0 | — | — |
| 2016-02-04 | $26.33 | $170.20 | 1,100 | — | — |
| 2016-02-03 | $26.32 | $170.13 | 2,400 | — | — |
| 2016-02-02 | $26.53 | $171.49 | 0 | — | — |
| 2016-02-01 | $26.53 | $171.49 | 0 | — | — |
| 2016-01-29 | $26.53 | $171.49 | 700 | — | — |
| 2016-01-28 | $26.74 | $172.85 | 0 | — | — |
| 2016-01-27 | $26.74 | $172.85 | 0 | — | — |
| 2016-01-26 | $26.74 | $172.85 | 600 | — | — |
| 2016-01-25 | $26.22 | $169.49 | 400 | — | — |
| 2016-01-22 | $26.17 | $169.16 | 300 | — | — |
| 2016-01-21 | $26.70 | $172.59 | 500 | — | — |
| 2016-01-20 | $26.84 | $173.50 | 1,500 | — | — |
| 2016-01-19 | $26.73 | $172.78 | 4,600 | — | — |
| 2016-01-15 | $26.70 | $172.59 | 1,000 | — | — |
| 2016-01-14 | $26.84 | $173.50 | 1,000 | — | — |
| 2016-01-13 | $26.39 | $170.59 | 2,400 | — | — |
| 2016-01-12 | $26.51 | $171.36 | 49,800 | — | — |
| 2016-01-11 | $26.75 | $172.91 | 0 | — | — |
| 2016-01-08 | $26.75 | $172.91 | 1,000 | — | — |
| 2016-01-07 | $26.50 | $171.30 | 5,600 | — | — |
| 2016-01-06 | $26.57 | $171.75 | 7,300 | — | — |
| 2016-01-05 | $25.41 | $164.25 | 1,200 | — | — |
| 2016-01-04 | $25.58 | $165.35 | 3,200 | — | — |