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
- 2011-08-31 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 | $20.48 | $20.48 | 2,188 | — | — |
| 2016-12-29 | $21.76 | $21.76 | 2,353 | — | — |
| 2016-12-28 | $19.84 | $19.84 | 3,803 | — | — |
| 2016-12-27 | $19.20 | $19.20 | 1,650 | — | — |
| 2016-12-23 | $19.84 | $19.84 | 1,147 | — | — |
| 2016-12-22 | $19.20 | $19.20 | 363 | — | — |
| 2016-12-21 | $19.20 | $19.20 | 584 | — | — |
| 2016-12-20 | $19.52 | $19.52 | 2,272 | — | — |
| 2016-12-19 | $19.52 | $19.52 | 2,453 | — | — |
| 2016-12-16 | $19.52 | $19.52 | 3,522 | — | — |
| 2016-12-15 | $20.16 | $20.16 | 516 | — | — |
| 2016-12-14 | $19.84 | $19.84 | 2,075 | — | — |
| 2016-12-13 | $20.16 | $20.16 | 8,134 | — | — |
| 2016-12-12 | $19.52 | $19.52 | 2,781 | — | — |
| 2016-12-09 | $19.20 | $19.20 | 4,553 | — | — |
| 2016-12-08 | $18.88 | $18.88 | 559 | — | — |
| 2016-12-07 | $20.16 | $20.16 | 366 | — | — |
| 2016-12-06 | $19.84 | $19.84 | 1,866 | — | — |
| 2016-12-05 | $20.48 | $20.48 | 475 | — | — |
| 2016-12-02 | $20.16 | $20.16 | 159 | — | — |
| 2016-12-01 | $19.20 | $19.20 | 1,153 | — | — |
| 2016-11-30 | $19.52 | $19.52 | 1,844 | — | — |
| 2016-11-29 | $20.48 | $20.48 | 538 | — | — |
| 2016-11-28 | $20.16 | $20.16 | 1,456 | — | — |
| 2016-11-25 | $21.76 | $21.76 | 169 | — | — |
| 2016-11-23 | $21.76 | $21.76 | 475 | — | — |
| 2016-11-22 | $21.12 | $21.12 | 747 | — | — |
| 2016-11-21 | $19.84 | $19.84 | 1,809 | — | — |
| 2016-11-18 | $22.40 | $22.40 | 3,147 | — | — |
| 2016-11-17 | $20.80 | $20.80 | 1,391 | — | — |
| 2016-11-16 | $21.76 | $21.76 | 3,009 | — | — |
| 2016-11-15 | $22.72 | $22.72 | 1,597 | — | — |
| 2016-11-14 | $23.68 | $23.68 | 831 | — | — |
| 2016-11-11 | $24.96 | $24.96 | 2,244 | — | — |
| 2016-11-10 | $24.00 | $24.00 | 1,003 | — | — |
| 2016-11-09 | $21.76 | $21.76 | 81 | — | — |
| 2016-11-08 | $21.44 | $21.44 | 1,034 | — | — |
| 2016-11-07 | $22.40 | $22.40 | 1,213 | — | — |
| 2016-11-04 | $23.36 | $23.36 | 400 | — | — |
| 2016-11-03 | $23.36 | $23.36 | 44 | — | — |
| 2016-11-02 | $24.00 | $24.00 | 41 | — | — |
| 2016-11-01 | $24.32 | $24.32 | 25 | — | — |
| 2016-10-31 | $24.00 | $24.00 | 413 | — | — |
| 2016-10-28 | $24.00 | $24.00 | 41 | — | — |
| 2016-10-27 | $24.00 | $24.00 | 138 | — | — |
| 2016-10-26 | $24.00 | $24.00 | 0 | — | — |
| 2016-10-25 | $24.00 | $24.00 | 725 | — | — |
| 2016-10-24 | $24.00 | $24.00 | 194 | — | — |
| 2016-10-21 | $23.68 | $23.68 | 78 | — | — |
| 2016-10-20 | $23.68 | $23.68 | 269 | — | — |
| 2016-10-19 | $23.68 | $23.68 | 628 | — | — |
| 2016-10-18 | $24.32 | $24.32 | 434 | — | — |
| 2016-10-17 | $24.96 | $24.96 | 1,428 | — | — |
| 2016-10-14 | $25.60 | $25.60 | 172 | — | — |
| 2016-10-13 | $25.60 | $25.60 | 325 | — | — |
| 2016-10-12 | $25.92 | $25.92 | 0 | — | — |
| 2016-10-11 | $25.92 | $25.92 | 344 | — | — |
| 2016-10-10 | $25.92 | $25.92 | 497 | — | — |
| 2016-10-07 | $26.56 | $26.56 | 94 | — | — |
| 2016-10-06 | $26.88 | $26.88 | 250 | — | — |
| 2016-10-05 | $25.92 | $25.92 | 309 | — | — |
| 2016-10-04 | $25.92 | $25.92 | 456 | — | — |
| 2016-10-03 | $26.24 | $26.24 | 119 | — | — |
| 2016-09-30 | $26.56 | $26.56 | 175 | — | — |
| 2016-09-29 | $26.88 | $26.88 | 275 | — | — |
| 2016-09-28 | $26.24 | $26.24 | 428 | — | — |
| 2016-09-27 | $26.88 | $26.88 | 1,806 | — | — |
| 2016-09-26 | $25.92 | $25.92 | 44 | — | — |
| 2016-09-23 | $25.28 | $25.28 | 0 | — | — |
| 2016-09-22 | $25.28 | $25.28 | 494 | — | — |
| 2016-09-21 | $25.60 | $25.60 | 2,531 | — | — |
| 2016-09-20 | $25.92 | $25.92 | 1,331 | — | — |
| 2016-09-19 | $26.24 | $26.24 | 597 | — | — |
| 2016-09-16 | $28.80 | $28.80 | 1,800 | — | — |
| 2016-09-15 | $25.92 | $25.92 | 209 | — | — |
| 2016-09-14 | $24.00 | $24.00 | 1,297 | — | — |
| 2016-09-13 | $25.60 | $25.60 | 2,256 | — | — |
| 2016-09-12 | $27.20 | $27.20 | 2,156 | — | — |
| 2016-09-09 | $24.32 | $24.32 | 1,038 | — | — |
| 2016-09-08 | $26.24 | $26.24 | 675 | — | — |
| 2016-09-07 | $24.96 | $24.96 | 2,438 | — | — |
| 2016-09-06 | $26.24 | $26.24 | 1,584 | — | — |
| 2016-09-02 | $26.88 | $26.88 | 488 | — | — |
| 2016-09-01 | $27.52 | $27.52 | 347 | — | — |
| 2016-08-31 | $27.84 | $27.84 | 1,600 | — | — |
| 2016-08-30 | $27.84 | $27.84 | 3,163 | — | — |
| 2016-08-29 | $28.80 | $28.80 | 4,097 | — | — |
| 2016-08-26 | $27.52 | $27.52 | 525 | — | — |
| 2016-08-25 | $29.44 | $29.44 | 5,622 | — | — |
| 2016-08-24 | $28.80 | $28.80 | 1,047 | — | — |
| 2016-08-23 | $27.84 | $27.84 | 950 | — | — |
| 2016-08-22 | $28.16 | $28.16 | 1,166 | — | — |
| 2016-08-19 | $27.20 | $27.20 | 481 | — | — |
| 2016-08-18 | $27.20 | $27.20 | 1,750 | — | — |
| 2016-08-17 | $24.96 | $24.96 | 3,316 | — | — |
| 2016-08-16 | $23.04 | $23.04 | 3,128 | — | — |
| 2016-08-15 | $24.00 | $24.00 | 503 | — | — |
| 2016-08-12 | $23.36 | $23.36 | 1,644 | — | — |
| 2016-08-11 | $24.96 | $24.96 | 3,719 | — | — |
| 2016-08-10 | $26.56 | $26.56 | 3,753 | — | — |
| 2016-08-09 | $27.84 | $27.84 | 1,419 | — | — |
| 2016-08-08 | $27.84 | $27.84 | 200 | — | — |
| 2016-08-05 | $28.16 | $28.16 | 213 | — | — |
| 2016-08-04 | $28.16 | $28.16 | 1,047 | — | — |
| 2016-08-03 | $28.16 | $28.16 | 2,744 | — | — |
| 2016-08-02 | $26.56 | $26.56 | 656 | — | — |
| 2016-08-01 | $26.56 | $26.56 | 1,069 | — | — |
| 2016-07-29 | $29.12 | $29.12 | 5,456 | — | — |
| 2016-07-28 | $27.52 | $27.52 | 2,659 | — | — |
| 2016-07-27 | $24.96 | $24.96 | 666 | — | — |
| 2016-07-26 | $25.60 | $25.60 | 2,956 | — | — |
| 2016-07-25 | $25.92 | $25.92 | 13 | — | — |
| 2016-07-22 | $25.28 | $25.28 | 497 | — | — |
| 2016-07-21 | $26.56 | $26.56 | 1,972 | — | — |
| 2016-07-20 | $27.52 | $27.52 | 1,975 | — | — |
| 2016-07-19 | $25.60 | $25.60 | 1,003 | — | — |
| 2016-07-18 | $25.28 | $25.28 | 5,250 | — | — |
| 2016-07-15 | $26.24 | $26.24 | 19,081 | — | — |
| 2016-07-14 | $22.40 | $22.40 | 3,363 | — | — |
| 2016-07-13 | $22.40 | $22.40 | 3,856 | — | — |
| 2016-07-12 | $20.80 | $20.80 | 231 | — | — |
| 2016-07-11 | $20.80 | $20.80 | 4,972 | — | — |
| 2016-07-08 | $20.48 | $20.48 | 1,991 | — | — |
| 2016-07-07 | $20.48 | $20.48 | 572 | — | — |
| 2016-07-06 | $20.48 | $20.48 | 4,325 | — | — |
| 2016-07-05 | $20.48 | $20.48 | 266 | — | — |
| 2016-07-01 | $20.80 | $20.80 | 2,603 | — | — |
| 2016-06-30 | $19.20 | $19.20 | 3,466 | — | — |
| 2016-06-29 | $20.80 | $20.80 | 10,813 | — | — |
| 2016-06-28 | $20.80 | $20.80 | 2,472 | — | — |
| 2016-06-27 | $18.56 | $18.56 | 863 | — | — |
| 2016-06-24 | $20.48 | $20.48 | 1,263 | — | — |
| 2016-06-23 | $21.12 | $21.12 | 828 | — | — |
| 2016-06-22 | $21.76 | $21.76 | 906 | — | — |
| 2016-06-21 | $21.76 | $21.76 | 106 | — | — |
| 2016-06-20 | $22.08 | $22.08 | 341 | — | — |
| 2016-06-17 | $22.72 | $22.72 | 375 | — | — |
| 2016-06-16 | $21.76 | $21.76 | 319 | — | — |
| 2016-06-15 | $22.08 | $22.08 | 388 | — | — |
| 2016-06-14 | $22.40 | $22.40 | 34 | — | — |
| 2016-06-13 | $22.40 | $22.40 | 572 | — | — |
| 2016-06-10 | $21.12 | $21.12 | 1,000 | — | — |
| 2016-06-09 | $21.76 | $21.76 | 625 | — | — |
| 2016-06-08 | $22.72 | $22.72 | 91 | — | — |
| 2016-06-07 | $23.68 | $23.68 | 703 | — | — |
| 2016-06-06 | $23.04 | $23.04 | 131 | — | — |
| 2016-06-03 | $22.72 | $22.72 | 722 | — | — |
| 2016-06-02 | $23.36 | $23.36 | 678 | — | — |
| 2016-06-01 | $23.36 | $23.36 | 84 | — | — |
| 2016-05-31 | $24.64 | $24.64 | 2,913 | — | — |
| 2016-05-27 | $23.36 | $23.36 | 13 | — | — |
| 2016-05-26 | $23.04 | $23.04 | 988 | — | — |
| 2016-05-25 | $23.36 | $23.36 | 159 | — | — |
| 2016-05-24 | $23.68 | $23.68 | 288 | — | — |
| 2016-05-23 | $23.68 | $23.68 | 3,491 | — | — |
| 2016-05-20 | $24.64 | $24.64 | 381 | — | — |
| 2016-05-19 | $25.60 | $25.60 | 156 | — | — |
| 2016-05-18 | $25.60 | $25.60 | 1,581 | — | — |
| 2016-05-17 | $26.56 | $26.56 | 2,700 | — | — |
| 2016-05-16 | $26.56 | $26.56 | 147 | — | — |
| 2016-05-13 | $26.88 | $26.88 | 2,113 | — | — |
| 2016-05-12 | $25.60 | $25.60 | 1,391 | — | — |
| 2016-05-11 | $25.28 | $25.28 | 581 | — | — |
| 2016-05-10 | $25.28 | $25.28 | 203 | — | — |
| 2016-05-09 | $25.28 | $25.28 | 78 | — | — |
| 2016-05-06 | $24.96 | $24.96 | 116 | — | — |
| 2016-05-05 | $25.60 | $25.60 | 1,956 | — | — |
| 2016-05-04 | $26.56 | $26.56 | 428 | — | — |
| 2016-05-03 | $25.60 | $25.60 | 213 | — | — |
| 2016-05-02 | $24.32 | $24.32 | 347 | — | — |
| 2016-04-29 | $24.96 | $24.96 | 525 | — | — |
| 2016-04-28 | $23.68 | $23.68 | 2,797 | — | — |
| 2016-04-27 | $24.00 | $24.00 | 541 | — | — |
| 2016-04-26 | $24.64 | $24.64 | 406 | — | — |
| 2016-04-25 | $25.60 | $25.60 | 125 | — | — |
| 2016-04-22 | $26.24 | $26.24 | 81 | — | — |
| 2016-04-21 | $27.20 | $27.20 | 1,063 | — | — |
| 2016-04-20 | $26.88 | $26.88 | 553 | — | — |
| 2016-04-19 | $26.88 | $26.88 | 800 | — | — |
| 2016-04-18 | $24.64 | $24.64 | 159 | — | — |
| 2016-04-15 | $24.96 | $24.96 | 7,247 | — | — |
| 2016-04-14 | $23.68 | $23.68 | 350 | — | — |
| 2016-04-13 | $22.40 | $22.40 | 4,884 | — | — |
| 2016-04-12 | $21.76 | $21.76 | 291 | — | — |
| 2016-04-11 | $24.64 | $24.64 | 3,184 | — | — |
| 2016-04-08 | $21.76 | $21.76 | 378 | — | — |
| 2016-04-07 | $20.80 | $20.80 | 409 | — | — |
| 2016-04-06 | $20.80 | $20.80 | 2,284 | — | — |
| 2016-04-05 | $21.12 | $21.12 | 1,159 | — | — |
| 2016-04-04 | $22.08 | $22.08 | 291 | — | — |
| 2016-04-01 | $22.08 | $22.08 | 6,231 | — | — |
| 2016-03-31 | $23.04 | $23.04 | 275 | — | — |
| 2016-03-30 | $23.68 | $23.68 | 544 | — | — |
| 2016-03-29 | $22.08 | $22.08 | 378 | — | — |
| 2016-03-28 | $23.04 | $23.04 | 297 | — | — |
| 2016-03-24 | $24.32 | $24.32 | 269 | — | — |
| 2016-03-23 | $23.04 | $23.04 | 4,909 | — | — |
| 2016-03-22 | $25.92 | $25.92 | 131 | — | — |
| 2016-03-21 | $25.92 | $25.92 | 219 | — | — |
| 2016-03-18 | $24.96 | $24.96 | 106 | — | — |
| 2016-03-17 | $25.60 | $25.60 | 294 | — | — |
| 2016-03-16 | $25.60 | $25.60 | 1,219 | — | — |
| 2016-03-15 | $26.56 | $26.56 | 659 | — | — |
| 2016-03-14 | $24.96 | $24.96 | 200 | — | — |
| 2016-03-11 | $25.60 | $25.60 | 1,013 | — | — |
| 2016-03-10 | $25.60 | $25.60 | 628 | — | — |
| 2016-03-09 | $25.60 | $25.60 | 1,684 | — | — |
| 2016-03-08 | $27.84 | $27.84 | 1,653 | — | — |
| 2016-03-07 | $27.84 | $27.84 | 684 | — | — |
| 2016-03-04 | $27.52 | $27.52 | 1,628 | — | — |
| 2016-03-03 | $25.28 | $25.28 | 944 | — | — |
| 2016-03-02 | $25.60 | $25.60 | 1,481 | — | — |
| 2016-03-01 | $25.28 | $25.28 | 503 | — | — |
| 2016-02-29 | $25.28 | $25.28 | 1,209 | — | — |
| 2016-02-26 | $25.28 | $25.28 | 2,509 | — | — |
| 2016-02-25 | $24.64 | $24.64 | 106 | — | — |
| 2016-02-24 | $25.28 | $25.28 | 400 | — | — |
| 2016-02-23 | $24.96 | $24.96 | 1,222 | — | — |
| 2016-02-22 | $23.36 | $23.36 | 1,163 | — | — |
| 2016-02-19 | $24.96 | $24.96 | 1,372 | — | — |
| 2016-02-18 | $26.24 | $26.24 | 1,731 | — | — |
| 2016-02-17 | $26.24 | $26.24 | 981 | — | — |
| 2016-02-16 | $25.60 | $25.60 | 381 | — | — |
| 2016-02-12 | $25.92 | $25.92 | 81 | — | — |
| 2016-02-11 | $25.60 | $25.60 | 597 | — | — |
| 2016-02-10 | $26.24 | $26.24 | 1,053 | — | — |
| 2016-02-09 | $24.96 | $24.96 | 1,609 | — | — |
| 2016-02-08 | $24.00 | $24.00 | 906 | — | — |
| 2016-02-05 | $25.60 | $25.60 | 519 | — | — |
| 2016-02-04 | $24.64 | $24.64 | 150 | — | — |
| 2016-02-03 | $24.64 | $24.64 | 509 | — | — |
| 2016-02-02 | $24.00 | $24.00 | 3,172 | — | — |
| 2016-02-01 | $25.92 | $25.92 | 872 | — | — |
| 2016-01-29 | $26.24 | $26.24 | 1,506 | — | — |
| 2016-01-28 | $27.20 | $27.20 | 1,363 | — | — |
| 2016-01-27 | $26.24 | $26.24 | 2,019 | — | — |
| 2016-01-26 | $26.88 | $26.88 | 613 | — | — |
| 2016-01-25 | $28.48 | $28.48 | 119 | — | — |
| 2016-01-22 | $27.84 | $27.84 | 1,000 | — | — |
| 2016-01-21 | $26.56 | $26.56 | 925 | — | — |
| 2016-01-20 | $27.20 | $27.20 | 2,447 | — | — |
| 2016-01-19 | $26.24 | $26.24 | 1,863 | — | — |
| 2016-01-15 | $24.00 | $24.00 | 1,416 | — | — |
| 2016-01-14 | $26.24 | $26.24 | 2,772 | — | — |
| 2016-01-13 | $27.84 | $27.84 | 638 | — | — |
| 2016-01-12 | $28.48 | $28.48 | 1,197 | — | — |
| 2016-01-11 | $29.12 | $29.12 | 2,894 | — | — |
| 2016-01-08 | $30.40 | $30.40 | 822 | — | — |
| 2016-01-07 | $29.44 | $29.44 | 503 | — | — |
| 2016-01-06 | $30.08 | $30.08 | 2,063 | — | — |
| 2016-01-05 | $31.04 | $31.04 | 588 | — | — |
| 2016-01-04 | $29.76 | $29.76 | 3,719 | — | — |