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
- 1996-08-27 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 | $18.90 | $18.90 | 43,040 | — | — |
| 2016-12-29 | $18.15 | $18.15 | 45,067 | — | — |
| 2016-12-28 | $19.80 | $19.80 | 56,867 | — | — |
| 2016-12-27 | $21.45 | $21.45 | 133,180 | — | — |
| 2016-12-23 | $18.60 | $18.60 | 29,153 | — | — |
| 2016-12-22 | $18.00 | $18.00 | 37,160 | — | — |
| 2016-12-21 | $17.10 | $17.10 | 34,153 | — | — |
| 2016-12-20 | $17.40 | $17.40 | 29,040 | — | — |
| 2016-12-19 | $18.30 | $18.30 | 24,773 | — | — |
| 2016-12-16 | $18.15 | $18.15 | 80,747 | — | — |
| 2016-12-15 | $18.15 | $18.15 | 124,907 | — | — |
| 2016-12-14 | $15.15 | $15.15 | 27,840 | — | — |
| 2016-12-13 | $15.30 | $15.30 | 52,233 | — | — |
| 2016-12-12 | $15.75 | $15.75 | 72,467 | — | — |
| 2016-12-09 | $15.75 | $15.75 | 250,107 | — | — |
| 2016-12-08 | $19.95 | $19.95 | 28,833 | — | — |
| 2016-12-07 | $21.00 | $21.00 | 17,987 | — | — |
| 2016-12-06 | $21.45 | $21.45 | 41,460 | — | — |
| 2016-12-05 | $24.15 | $24.15 | 7,567 | — | — |
| 2016-12-02 | $24.15 | $24.15 | 14,480 | — | — |
| 2016-12-01 | $23.40 | $23.40 | 23,327 | — | — |
| 2016-11-30 | $24.75 | $24.75 | 27,480 | — | — |
| 2016-11-29 | $26.10 | $26.10 | 19,320 | — | — |
| 2016-11-28 | $25.65 | $25.65 | 32,160 | — | — |
| 2016-11-25 | $24.45 | $24.45 | 10,273 | — | — |
| 2016-11-23 | $24.45 | $24.45 | 26,827 | — | — |
| 2016-11-22 | $23.40 | $23.40 | 47,613 | — | — |
| 2016-11-21 | $24.45 | $24.45 | 128,713 | — | — |
| 2016-11-18 | $20.55 | $20.55 | 10,207 | — | — |
| 2016-11-17 | $19.95 | $19.95 | 7,120 | — | — |
| 2016-11-16 | $20.25 | $20.25 | 15,653 | — | — |
| 2016-11-15 | $19.05 | $19.05 | 16,273 | — | — |
| 2016-11-14 | $20.40 | $20.40 | 18,340 | — | — |
| 2016-11-11 | $21.00 | $21.00 | 35,700 | — | — |
| 2016-11-10 | $20.55 | $20.55 | 71,567 | — | — |
| 2016-11-09 | $17.25 | $17.25 | 9,660 | — | — |
| 2016-11-08 | $17.25 | $17.25 | 15,120 | — | — |
| 2016-11-07 | $16.65 | $16.65 | 6,600 | — | — |
| 2016-11-04 | $15.90 | $15.90 | 10,473 | — | — |
| 2016-11-03 | $15.75 | $15.75 | 15,293 | — | — |
| 2016-11-02 | $16.20 | $16.20 | 39,767 | — | — |
| 2016-11-01 | $14.10 | $14.10 | 33,880 | — | — |
| 2016-10-31 | $15.30 | $15.30 | 27,653 | — | — |
| 2016-10-28 | $15.60 | $15.60 | 14,833 | — | — |
| 2016-10-27 | $16.80 | $16.80 | 7,420 | — | — |
| 2016-10-26 | $17.25 | $17.25 | 8,847 | — | — |
| 2016-10-25 | $17.40 | $17.40 | 8,573 | — | — |
| 2016-10-24 | $17.40 | $17.40 | 7,033 | — | — |
| 2016-10-21 | $17.25 | $17.25 | 11,027 | — | — |
| 2016-10-20 | $18.15 | $18.15 | 11,467 | — | — |
| 2016-10-19 | $18.00 | $18.00 | 10,020 | — | — |
| 2016-10-18 | $17.25 | $17.25 | 8,287 | — | — |
| 2016-10-17 | $17.70 | $17.70 | 7,960 | — | — |
| 2016-10-14 | $17.40 | $17.40 | 19,113 | — | — |
| 2016-10-13 | $17.40 | $17.40 | 7,567 | — | — |
| 2016-10-12 | $17.40 | $17.40 | 12,320 | — | — |
| 2016-10-11 | $16.80 | $16.80 | 19,540 | — | — |
| 2016-10-10 | $17.70 | $17.70 | 27,620 | — | — |
| 2016-10-07 | $19.05 | $19.05 | 14,467 | — | — |
| 2016-10-06 | $19.65 | $19.65 | 8,193 | — | — |
| 2016-10-05 | $19.95 | $19.95 | 8,793 | — | — |
| 2016-10-04 | $20.70 | $20.70 | 5,293 | — | — |
| 2016-10-03 | $20.25 | $20.25 | 10,753 | — | — |
| 2016-09-30 | $20.70 | $20.70 | 11,767 | — | — |
| 2016-09-29 | $19.80 | $19.80 | 10,140 | — | — |
| 2016-09-28 | $19.65 | $19.65 | 11,087 | — | — |
| 2016-09-27 | $19.65 | $19.65 | 16,000 | — | — |
| 2016-09-26 | $19.95 | $19.95 | 18,500 | — | — |
| 2016-09-23 | $20.70 | $20.70 | 60,020 | — | — |
| 2016-09-22 | $21.00 | $21.00 | 6,120 | — | — |
| 2016-09-21 | $20.85 | $20.85 | 10,693 | — | — |
| 2016-09-20 | $20.70 | $20.70 | 13,087 | — | — |
| 2016-09-19 | $22.50 | $22.50 | 7,013 | — | — |
| 2016-09-16 | $22.50 | $22.50 | 7,333 | — | — |
| 2016-09-15 | $21.75 | $21.75 | 4,640 | — | — |
| 2016-09-14 | $21.45 | $21.45 | 11,920 | — | — |
| 2016-09-13 | $21.15 | $21.15 | 2,887 | — | — |
| 2016-09-12 | $21.60 | $21.60 | 10,553 | — | — |
| 2016-09-09 | $21.00 | $21.00 | 16,280 | — | — |
| 2016-09-08 | $20.85 | $20.85 | 21,740 | — | — |
| 2016-09-07 | $21.30 | $21.30 | 12,387 | — | — |
| 2016-09-06 | $22.65 | $22.65 | 6,487 | — | — |
| 2016-09-02 | $21.90 | $21.90 | 4,473 | — | — |
| 2016-09-01 | $21.60 | $21.60 | 8,860 | — | — |
| 2016-08-31 | $22.65 | $22.65 | 1,913 | — | — |
| 2016-08-30 | $22.65 | $22.65 | 3,233 | — | — |
| 2016-08-29 | $22.50 | $22.50 | 2,327 | — | — |
| 2016-08-26 | $22.80 | $22.80 | 5,920 | — | — |
| 2016-08-25 | $21.90 | $21.90 | 10,007 | — | — |
| 2016-08-24 | $21.90 | $21.90 | 12,700 | — | — |
| 2016-08-23 | $22.65 | $22.65 | 6,173 | — | — |
| 2016-08-22 | $22.95 | $22.95 | 4,780 | — | — |
| 2016-08-19 | $23.10 | $23.10 | 4,693 | — | — |
| 2016-08-18 | $23.10 | $23.10 | 5,453 | — | — |
| 2016-08-17 | $23.40 | $23.40 | 3,853 | — | — |
| 2016-08-16 | $23.70 | $23.70 | 21,280 | — | — |
| 2016-08-15 | $24.00 | $24.00 | 14,233 | — | — |
| 2016-08-12 | $23.10 | $23.10 | 9,013 | — | — |
| 2016-08-11 | $23.10 | $23.10 | 10,087 | — | — |
| 2016-08-10 | $22.20 | $22.20 | 12,520 | — | — |
| 2016-08-09 | $22.95 | $22.95 | 15,527 | — | — |
| 2016-08-08 | $23.85 | $23.85 | 39,280 | — | — |
| 2016-08-05 | $21.90 | $21.90 | 20,280 | — | — |
| 2016-08-04 | $21.30 | $21.30 | 25,727 | — | — |
| 2016-08-03 | $20.55 | $20.55 | 31,040 | — | — |
| 2016-08-02 | $22.20 | $22.20 | 36,320 | — | — |
| 2016-08-01 | $23.10 | $23.10 | 31,220 | — | — |
| 2016-07-29 | $23.40 | $23.40 | 43,300 | — | — |
| 2016-07-28 | $22.95 | $22.95 | 95,153 | — | — |
| 2016-07-27 | $26.25 | $26.25 | 10,753 | — | — |
| 2016-07-26 | $26.85 | $26.85 | 11,693 | — | — |
| 2016-07-25 | $26.25 | $26.25 | 16,840 | — | — |
| 2016-07-22 | $26.70 | $26.70 | 19,000 | — | — |
| 2016-07-21 | $27.75 | $27.75 | 5,367 | — | — |
| 2016-07-20 | $28.35 | $28.35 | 5,567 | — | — |
| 2016-07-19 | $27.75 | $27.75 | 7,613 | — | — |
| 2016-07-18 | $28.35 | $28.35 | 3,887 | — | — |
| 2016-07-15 | $28.80 | $28.80 | 6,293 | — | — |
| 2016-07-14 | $28.95 | $28.95 | 10,707 | — | — |
| 2016-07-13 | $29.40 | $29.40 | 13,800 | — | — |
| 2016-07-12 | $30.00 | $30.00 | 18,827 | — | — |
| 2016-07-11 | $29.85 | $29.85 | 37,193 | — | — |
| 2016-07-08 | $28.95 | $28.95 | 30,960 | — | — |
| 2016-07-07 | $27.30 | $27.30 | 5,100 | — | — |
| 2016-07-06 | $26.85 | $26.85 | 9,860 | — | — |
| 2016-07-05 | $26.70 | $26.70 | 5,167 | — | — |
| 2016-07-01 | $26.70 | $26.70 | 6,380 | — | — |
| 2016-06-30 | $25.20 | $25.20 | 11,520 | — | — |
| 2016-06-29 | $25.65 | $25.65 | 6,167 | — | — |
| 2016-06-28 | $24.90 | $24.90 | 12,100 | — | — |
| 2016-06-27 | $24.75 | $24.75 | 26,493 | — | — |
| 2016-06-24 | $26.70 | $26.70 | 12,073 | — | — |
| 2016-06-23 | $26.85 | $26.85 | 6,240 | — | — |
| 2016-06-22 | $26.85 | $26.85 | 2,787 | — | — |
| 2016-06-21 | $27.60 | $27.60 | 4,293 | — | — |
| 2016-06-20 | $27.75 | $27.75 | 8,707 | — | — |
| 2016-06-17 | $27.90 | $27.90 | 3,353 | — | — |
| 2016-06-16 | $27.75 | $27.75 | 5,420 | — | — |
| 2016-06-15 | $28.05 | $28.05 | 5,167 | — | — |
| 2016-06-14 | $27.75 | $27.75 | 9,953 | — | — |
| 2016-06-13 | $26.25 | $26.25 | 9,293 | — | — |
| 2016-06-10 | $26.55 | $26.55 | 12,520 | — | — |
| 2016-06-09 | $27.15 | $27.15 | 10,460 | — | — |
| 2016-06-08 | $27.60 | $27.60 | 17,507 | — | — |
| 2016-06-07 | $28.80 | $28.80 | 6,400 | — | — |
| 2016-06-06 | $28.35 | $28.35 | 5,153 | — | — |
| 2016-06-03 | $27.60 | $27.60 | 8,780 | — | — |
| 2016-06-02 | $28.20 | $28.20 | 10,607 | — | — |
| 2016-06-01 | $28.35 | $28.35 | 19,700 | — | — |
| 2016-05-31 | $28.50 | $28.50 | 7,193 | — | — |
| 2016-05-27 | $28.50 | $28.50 | 8,833 | — | — |
| 2016-05-26 | $28.50 | $28.50 | 14,533 | — | — |
| 2016-05-25 | $28.95 | $28.95 | 8,940 | — | — |
| 2016-05-24 | $28.95 | $28.95 | 45,853 | — | — |
| 2016-05-23 | $30.90 | $30.90 | 79,987 | — | — |
| 2016-05-20 | $27.45 | $27.45 | 9,813 | — | — |
| 2016-05-19 | $27.75 | $27.75 | 5,300 | — | — |
| 2016-05-18 | $27.90 | $27.90 | 5,433 | — | — |
| 2016-05-17 | $27.90 | $27.90 | 3,700 | — | — |
| 2016-05-16 | $28.20 | $28.20 | 5,100 | — | — |
| 2016-05-13 | $28.20 | $28.20 | 7,520 | — | — |
| 2016-05-12 | $27.90 | $27.90 | 4,087 | — | — |
| 2016-05-11 | $28.65 | $28.65 | 3,720 | — | — |
| 2016-05-10 | $28.05 | $28.05 | 7,100 | — | — |
| 2016-05-09 | $27.30 | $27.30 | 15,127 | — | — |
| 2016-05-06 | $28.65 | $28.65 | 4,400 | — | — |
| 2016-05-05 | $28.95 | $28.95 | 5,300 | — | — |
| 2016-05-04 | $28.95 | $28.95 | 13,933 | — | — |
| 2016-05-03 | $30.60 | $30.60 | 9,027 | — | — |
| 2016-05-02 | $31.65 | $31.65 | 8,087 | — | — |
| 2016-04-29 | $32.40 | $32.40 | 11,193 | — | — |
| 2016-04-28 | $32.10 | $32.10 | 30,227 | — | — |
| 2016-04-27 | $29.55 | $29.55 | 24,200 | — | — |
| 2016-04-26 | $27.60 | $27.60 | 11,420 | — | — |
| 2016-04-25 | $27.75 | $27.75 | 7,607 | — | — |
| 2016-04-22 | $27.30 | $27.30 | 4,153 | — | — |
| 2016-04-21 | $27.90 | $27.90 | 16,527 | — | — |
| 2016-04-20 | $27.00 | $27.00 | 18,533 | — | — |
| 2016-04-19 | $27.00 | $27.00 | 15,993 | — | — |
| 2016-04-18 | $28.95 | $28.95 | 20,567 | — | — |
| 2016-04-15 | $27.30 | $27.30 | 15,460 | — | — |
| 2016-04-14 | $27.30 | $27.30 | 5,720 | — | — |
| 2016-04-13 | $27.75 | $27.75 | 8,353 | — | — |
| 2016-04-12 | $26.70 | $26.70 | 4,767 | — | — |
| 2016-04-11 | $26.40 | $26.40 | 17,680 | — | — |
| 2016-04-08 | $26.70 | $26.70 | 7,893 | — | — |
| 2016-04-07 | $27.30 | $27.30 | 8,740 | — | — |
| 2016-04-06 | $26.85 | $26.85 | 13,007 | — | — |
| 2016-04-05 | $26.55 | $26.55 | 8,147 | — | — |
| 2016-04-04 | $27.30 | $27.30 | 10,980 | — | — |
| 2016-04-01 | $26.10 | $26.10 | 12,427 | — | — |
| 2016-03-31 | $28.05 | $28.05 | 23,680 | — | — |
| 2016-03-30 | $28.35 | $28.35 | 34,273 | — | — |
| 2016-03-29 | $27.15 | $27.15 | 24,353 | — | — |
| 2016-03-28 | $26.85 | $26.85 | 19,000 | — | — |
| 2016-03-24 | $25.95 | $25.95 | 33,460 | — | — |
| 2016-03-23 | $26.40 | $26.40 | 21,260 | — | — |
| 2016-03-22 | $27.75 | $27.75 | 78,507 | — | — |
| 2016-03-21 | $26.40 | $26.40 | 68,753 | — | — |
| 2016-03-18 | $28.65 | $28.65 | 31,947 | — | — |
| 2016-03-17 | $29.25 | $29.25 | 65,627 | — | — |
| 2016-03-16 | $31.95 | $31.95 | 17,760 | — | — |
| 2016-03-15 | $31.65 | $31.65 | 48,033 | — | — |
| 2016-03-14 | $34.65 | $34.65 | 13,440 | — | — |
| 2016-03-11 | $35.25 | $35.25 | 15,047 | — | — |
| 2016-03-10 | $35.40 | $35.40 | 28,840 | — | — |
| 2016-03-09 | $37.65 | $37.65 | 18,867 | — | — |
| 2016-03-08 | $39.00 | $39.00 | 47,980 | — | — |
| 2016-03-07 | $42.75 | $42.75 | 12,907 | — | — |
| 2016-03-04 | $42.90 | $42.90 | 16,100 | — | — |
| 2016-03-03 | $43.65 | $43.65 | 11,693 | — | — |
| 2016-03-02 | $44.25 | $44.25 | 3,347 | — | — |
| 2016-03-01 | $43.65 | $43.65 | 10,153 | — | — |
| 2016-02-29 | $44.25 | $44.25 | 30,340 | — | — |
| 2016-02-26 | $43.50 | $43.50 | 5,960 | — | — |
| 2016-02-25 | $43.05 | $43.05 | 6,193 | — | — |
| 2016-02-24 | $43.65 | $43.65 | 10,427 | — | — |
| 2016-02-23 | $43.65 | $43.65 | 6,180 | — | — |
| 2016-02-22 | $44.85 | $44.85 | 22,073 | — | — |
| 2016-02-19 | $42.75 | $42.75 | 14,573 | — | — |
| 2016-02-18 | $40.95 | $40.95 | 5,687 | — | — |
| 2016-02-17 | $41.10 | $41.10 | 7,247 | — | — |
| 2016-02-16 | $39.90 | $39.90 | 10,707 | — | — |
| 2016-02-12 | $39.15 | $39.15 | 9,660 | — | — |
| 2016-02-11 | $39.75 | $39.75 | 7,820 | — | — |
| 2016-02-10 | $40.35 | $40.35 | 9,100 | — | — |
| 2016-02-09 | $39.75 | $39.75 | 18,867 | — | — |
| 2016-02-08 | $40.65 | $40.65 | 28,427 | — | — |
| 2016-02-05 | $42.00 | $42.00 | 20,320 | — | — |
| 2016-02-04 | $39.75 | $39.75 | 16,927 | — | — |
| 2016-02-03 | $40.50 | $40.50 | 5,613 | — | — |
| 2016-02-02 | $41.25 | $41.25 | 7,533 | — | — |
| 2016-02-01 | $40.95 | $40.95 | 14,647 | — | — |
| 2016-01-29 | $42.60 | $42.60 | 12,307 | — | — |
| 2016-01-28 | $41.70 | $41.70 | 7,753 | — | — |
| 2016-01-27 | $41.85 | $41.85 | 8,280 | — | — |
| 2016-01-26 | $42.30 | $42.30 | 6,300 | — | — |
| 2016-01-25 | $42.15 | $42.15 | 12,047 | — | — |
| 2016-01-22 | $40.95 | $40.95 | 7,960 | — | — |
| 2016-01-21 | $39.90 | $39.90 | 11,620 | — | — |
| 2016-01-20 | $37.35 | $37.35 | 18,047 | — | — |
| 2016-01-19 | $36.00 | $36.00 | 6,227 | — | — |
| 2016-01-15 | $36.45 | $36.45 | 10,400 | — | — |
| 2016-01-14 | $37.95 | $37.95 | 9,887 | — | — |
| 2016-01-13 | $36.75 | $36.75 | 14,887 | — | — |
| 2016-01-12 | $37.80 | $37.80 | 14,087 | — | — |
| 2016-01-11 | $36.45 | $36.45 | 18,340 | — | — |
| 2016-01-08 | $38.70 | $38.70 | 22,853 | — | — |
| 2016-01-07 | $41.40 | $41.40 | 9,180 | — | — |
| 2016-01-06 | $41.85 | $41.85 | 15,640 | — | — |
| 2016-01-05 | $43.05 | $43.05 | 7,607 | — | — |
| 2016-01-04 | $44.25 | $44.25 | 17,207 | — | — |