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 2026-08-27
- 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 | $19.66 | $21.05 | 0 | — | — |
| 2016-12-29 | $19.66 | $21.05 | 5,200 | — | — |
| 2016-12-28 | $19.41 | $20.78 | 1,000 | — | — |
| 2016-12-27 | $19.73 | $21.12 | 0 | — | — |
| 2016-12-23 | $19.73 | $21.12 | 100 | — | — |
| 2016-12-22 | $19.75 | $21.14 | 100 | — | — |
| 2016-12-21 | $19.95 | $21.36 | 5,200 | — | — |
| 2016-12-20 | $19.85 | $21.25 | 0 | — | — |
| 2016-12-19 | $19.85 | $21.25 | 1,400 | — | — |
| 2016-12-16 | $19.82 | $21.22 | 10,700 | — | — |
| 2016-12-15 | $21.08 | $22.57 | 200 | — | — |
| 2016-12-14 | $20.08 | $21.49 | 1,100 | — | — |
| 2016-12-13 | $20.36 | $21.79 | 0 | — | — |
| 2016-12-12 | $20.36 | $21.68 | 0 | — | — |
| 2016-12-09 | $20.36 | $21.68 | 0 | — | — |
| 2016-12-08 | $20.36 | $21.68 | 1,300 | — | — |
| 2016-12-07 | $20.13 | $21.44 | 100 | — | — |
| 2016-12-06 | $19.51 | $20.78 | 0 | — | — |
| 2016-12-05 | $19.51 | $20.78 | 2,400 | — | — |
| 2016-12-02 | $19.70 | $20.98 | 2,900 | — | — |
| 2016-12-01 | $19.52 | $20.79 | 400 | — | — |
| 2016-11-30 | $20.11 | $21.42 | 400 | — | — |
| 2016-11-29 | $20.09 | $21.39 | 11,600 | — | — |
| 2016-11-28 | $19.96 | $21.26 | 14,100 | — | — |
| 2016-11-25 | $19.53 | $20.80 | 100 | — | — |
| 2016-11-23 | $19.65 | $20.93 | 0 | — | — |
| 2016-11-22 | $19.65 | $20.93 | 1,900 | — | — |
| 2016-11-21 | $19.70 | $20.98 | 14,800 | — | — |
| 2016-11-18 | $19.57 | $20.84 | 3,000 | — | — |
| 2016-11-17 | $19.40 | $20.66 | 600 | — | — |
| 2016-11-16 | $19.72 | $21.00 | 0 | — | — |
| 2016-11-15 | $19.72 | $21.00 | 2,700 | — | — |
| 2016-11-14 | $19.60 | $20.87 | 900 | — | — |
| 2016-11-11 | $19.35 | $20.61 | 500 | — | — |
| 2016-11-10 | $18.92 | $20.15 | 100 | — | — |
| 2016-11-09 | $19.04 | $20.28 | 5,200 | — | — |
| 2016-11-08 | $20.29 | $21.61 | 200 | — | — |
| 2016-11-07 | $19.08 | $20.32 | 100 | — | — |
| 2016-11-04 | $18.94 | $20.17 | 100 | — | — |
| 2016-11-03 | $18.90 | $20.13 | 5,400 | — | — |
| 2016-11-02 | $18.91 | $20.14 | 700 | — | — |
| 2016-11-01 | $19.50 | $20.77 | 0 | — | — |
| 2016-10-31 | $19.50 | $20.77 | 1,000 | — | — |
| 2016-10-28 | $19.15 | $20.39 | 200 | — | — |
| 2016-10-27 | $19.22 | $20.47 | 600 | — | — |
| 2016-10-26 | $19.74 | $21.02 | 0 | — | — |
| 2016-10-25 | $19.74 | $21.02 | 800 | — | — |
| 2016-10-24 | $19.87 | $21.16 | 0 | — | — |
| 2016-10-21 | $19.87 | $21.16 | 500 | — | — |
| 2016-10-20 | $20.03 | $21.33 | 200 | — | — |
| 2016-10-19 | $20.26 | $21.58 | 0 | — | — |
| 2016-10-18 | $20.26 | $21.58 | 1,300 | — | — |
| 2016-10-17 | $20.29 | $21.61 | 0 | — | — |
| 2016-10-14 | $20.29 | $21.61 | 300 | — | — |
| 2016-10-13 | $20.06 | $21.36 | 1,600 | — | — |
| 2016-10-12 | $19.72 | $21.00 | 2,100 | — | — |
| 2016-10-11 | $19.91 | $21.20 | 0 | — | — |
| 2016-10-10 | $19.91 | $21.20 | 300 | — | — |
| 2016-10-07 | $19.77 | $21.05 | 200 | — | — |
| 2016-10-06 | $19.58 | $20.85 | 8,600 | — | — |
| 2016-10-05 | $19.67 | $20.95 | 6,300 | — | — |
| 2016-10-04 | $20.35 | $21.67 | 100 | — | — |
| 2016-10-03 | $20.55 | $21.88 | 200 | — | — |
| 2016-09-30 | $21.13 | $22.50 | 1,300 | — | — |
| 2016-09-29 | $21.21 | $22.59 | 10,500 | — | — |
| 2016-09-28 | $21.52 | $22.92 | 500 | — | — |
| 2016-09-27 | $21.32 | $22.70 | 500 | — | — |
| 2016-09-26 | $21.41 | $22.80 | 17,700 | — | — |
| 2016-09-23 | $21.47 | $22.86 | 300 | — | — |
| 2016-09-22 | $21.30 | $22.68 | 100 | — | — |
| 2016-09-21 | $20.96 | $22.32 | 500 | — | — |
| 2016-09-20 | $20.55 | $21.88 | 200 | — | — |
| 2016-09-19 | $20.54 | $21.87 | 1,000 | — | — |
| 2016-09-16 | $20.78 | $22.13 | 37,200 | — | — |
| 2016-09-15 | $20.45 | $21.78 | 800 | — | — |
| 2016-09-14 | $20.57 | $21.79 | 5,100 | — | — |
| 2016-09-13 | $20.76 | $22.00 | 1,400 | — | — |
| 2016-09-12 | $21.36 | $22.63 | 900 | — | — |
| 2016-09-09 | $21.80 | $23.10 | 0 | — | — |
| 2016-09-08 | $21.80 | $23.10 | 500 | — | — |
| 2016-09-07 | $21.99 | $23.30 | 100 | — | — |
| 2016-09-06 | $21.93 | $23.24 | 1,100 | — | — |
| 2016-09-02 | $21.90 | $23.20 | 100 | — | — |
| 2016-09-01 | $21.43 | $22.71 | 4,400 | — | — |
| 2016-08-31 | $21.13 | $22.39 | 1,700 | — | — |
| 2016-08-30 | $20.97 | $22.22 | 2,300 | — | — |
| 2016-08-29 | $21.02 | $22.27 | 13,100 | — | — |
| 2016-08-26 | $20.95 | $22.20 | 1,800 | — | — |
| 2016-08-25 | $20.65 | $21.88 | 0 | — | — |
| 2016-08-24 | $20.65 | $21.88 | 4,500 | — | — |
| 2016-08-23 | $20.55 | $21.77 | 0 | — | — |
| 2016-08-22 | $20.55 | $21.77 | 2,100 | — | — |
| 2016-08-19 | $20.50 | $21.72 | 600 | — | — |
| 2016-08-18 | $20.60 | $21.83 | 0 | — | — |
| 2016-08-17 | $20.60 | $21.83 | 3,700 | — | — |
| 2016-08-16 | $20.51 | $21.73 | 9,700 | — | — |
| 2016-08-15 | $20.51 | $21.73 | 14,100 | — | — |
| 2016-08-12 | $20.65 | $21.88 | 12,100 | — | — |
| 2016-08-11 | $20.64 | $21.87 | 0 | — | — |
| 2016-08-10 | $20.64 | $21.87 | 1,000 | — | — |
| 2016-08-09 | $20.75 | $21.98 | 0 | — | — |
| 2016-08-08 | $20.75 | $21.98 | 500 | — | — |
| 2016-08-05 | $20.81 | $22.05 | 10,000 | — | — |
| 2016-08-04 | $20.50 | $21.72 | 600 | — | — |
| 2016-08-03 | $20.53 | $21.75 | 1,000 | — | — |
| 2016-08-02 | $20.52 | $21.74 | 3,000 | — | — |
| 2016-08-01 | $20.82 | $22.06 | 1,500 | — | — |
| 2016-07-29 | $20.50 | $21.72 | 0 | — | — |
| 2016-07-28 | $20.50 | $21.72 | 12,200 | — | — |
| 2016-07-27 | $20.26 | $21.47 | 5,200 | — | — |
| 2016-07-26 | $20.22 | $21.42 | 6,400 | — | — |
| 2016-07-25 | $20.41 | $21.62 | 7,700 | — | — |
| 2016-07-22 | $20.23 | $21.43 | 2,600 | — | — |
| 2016-07-21 | $19.73 | $20.90 | 1,000 | — | — |
| 2016-07-20 | $19.49 | $20.65 | 7,100 | — | — |
| 2016-07-19 | $19.57 | $20.73 | 3,100 | — | — |
| 2016-07-18 | $19.54 | $20.70 | 3,400 | — | — |
| 2016-07-15 | $19.43 | $20.59 | 900 | — | — |
| 2016-07-14 | $19.52 | $20.68 | 5,300 | — | — |
| 2016-07-13 | $19.50 | $20.66 | 5,300 | — | — |
| 2016-07-12 | $19.29 | $20.44 | 0 | — | — |
| 2016-07-11 | $19.29 | $20.44 | 3,900 | — | — |
| 2016-07-08 | $18.94 | $20.07 | 100 | — | — |
| 2016-07-07 | $18.72 | $19.83 | 0 | — | — |
| 2016-07-06 | $18.72 | $19.83 | 0 | — | — |
| 2016-07-05 | $18.72 | $19.83 | 0 | — | — |
| 2016-07-01 | $18.72 | $19.83 | 0 | — | — |
| 2016-06-30 | $18.72 | $19.83 | 1,200 | — | — |
| 2016-06-29 | $18.39 | $19.48 | 0 | — | — |
| 2016-06-28 | $18.39 | $19.48 | 500 | — | — |
| 2016-06-27 | $18.31 | $19.40 | 400 | — | — |
| 2016-06-24 | $19.12 | $20.26 | 0 | — | — |
| 2016-06-23 | $19.12 | $20.26 | 0 | — | — |
| 2016-06-22 | $19.12 | $20.26 | 0 | — | — |
| 2016-06-21 | $19.12 | $20.26 | 0 | — | — |
| 2016-06-20 | $19.12 | $20.26 | 4,100 | — | — |
| 2016-06-17 | $18.94 | $20.07 | 2,000 | — | — |
| 2016-06-16 | $18.96 | $20.09 | 1,200 | — | — |
| 2016-06-15 | $19.04 | $20.17 | 7,700 | — | — |
| 2016-06-14 | $18.91 | $20.04 | 4,000 | — | — |
| 2016-06-13 | $19.36 | $20.51 | 0 | — | — |
| 2016-06-10 | $19.36 | $20.40 | 5,000 | — | — |
| 2016-06-09 | $19.24 | $20.27 | 1,200 | — | — |
| 2016-06-08 | $19.18 | $20.21 | 7,000 | — | — |
| 2016-06-07 | $18.80 | $19.81 | 4,300 | — | — |
| 2016-06-06 | $18.70 | $19.71 | 15,700 | — | — |
| 2016-06-03 | $18.94 | $19.96 | 0 | — | — |
| 2016-06-02 | $18.94 | $19.96 | 3,400 | — | — |
| 2016-06-01 | $19.00 | $20.02 | 0 | — | — |
| 2016-05-31 | $19.00 | $20.02 | 500 | — | — |
| 2016-05-27 | $18.82 | $19.83 | 400 | — | — |
| 2016-05-26 | $18.80 | $19.81 | 0 | — | — |
| 2016-05-25 | $18.80 | $19.81 | 1,500 | — | — |
| 2016-05-24 | $18.84 | $19.85 | 1,800 | — | — |
| 2016-05-23 | $18.72 | $19.73 | 1,900 | — | — |
| 2016-05-20 | $18.74 | $19.75 | 4,300 | — | — |
| 2016-05-19 | $19.30 | $20.34 | 0 | — | — |
| 2016-05-18 | $19.30 | $20.34 | 0 | — | — |
| 2016-05-17 | $19.30 | $20.34 | 2,000 | — | — |
| 2016-05-16 | $19.47 | $20.52 | 100 | — | — |
| 2016-05-13 | $19.28 | $20.32 | 1,400 | — | — |
| 2016-05-12 | $19.39 | $20.43 | 0 | — | — |
| 2016-05-11 | $19.39 | $20.43 | 0 | — | — |
| 2016-05-10 | $19.39 | $20.43 | 3,200 | — | — |
| 2016-05-09 | $19.50 | $20.55 | 300 | — | — |
| 2016-05-06 | $19.00 | $20.02 | 300 | — | — |
| 2016-05-05 | $19.01 | $20.03 | 6,000 | — | — |
| 2016-05-04 | $19.00 | $20.02 | 900 | — | — |
| 2016-05-03 | $18.80 | $19.81 | 35,200 | — | — |
| 2016-05-02 | $18.60 | $19.60 | 0 | — | — |
| 2016-04-29 | $18.60 | $19.60 | 0 | — | — |
| 2016-04-28 | $18.60 | $19.60 | 10,900 | — | — |
| 2016-04-27 | $18.53 | $19.53 | 600 | — | — |
| 2016-04-26 | $18.51 | $19.51 | 500 | — | — |
| 2016-04-25 | $17.94 | $18.90 | 0 | — | — |
| 2016-04-22 | $17.94 | $18.90 | 1,700 | — | — |
| 2016-04-21 | $17.99 | $18.96 | 1,800 | — | — |
| 2016-04-20 | $17.96 | $18.93 | 2,000 | — | — |
| 2016-04-19 | $18.03 | $19.00 | 0 | — | — |
| 2016-04-18 | $18.03 | $19.00 | 600 | — | — |
| 2016-04-15 | $18.12 | $19.09 | 9,300 | — | — |
| 2016-04-14 | $17.74 | $18.69 | 200 | — | — |
| 2016-04-13 | $17.76 | $18.71 | 21,100 | — | — |
| 2016-04-12 | $17.69 | $18.64 | 0 | — | — |
| 2016-04-11 | $17.69 | $18.64 | 100 | — | — |
| 2016-04-08 | $17.60 | $18.55 | 400 | — | — |
| 2016-04-07 | $17.59 | $18.54 | 8,100 | — | — |
| 2016-04-06 | $17.73 | $18.68 | 2,900 | — | — |
| 2016-04-05 | $17.47 | $18.41 | 4,500 | — | — |
| 2016-04-04 | $17.49 | $18.43 | 9,000 | — | — |
| 2016-04-01 | $17.34 | $18.27 | 2,600 | — | — |
| 2016-03-31 | $17.45 | $18.39 | 3,500 | — | — |
| 2016-03-30 | $17.44 | $18.38 | 900 | — | — |
| 2016-03-29 | $17.46 | $18.40 | 500 | — | — |
| 2016-03-28 | $17.16 | $18.08 | 5,600 | — | — |
| 2016-03-24 | $17.16 | $18.08 | 3,500 | — | — |
| 2016-03-23 | $17.15 | $18.07 | 100 | — | — |
| 2016-03-22 | $17.34 | $18.27 | 12,400 | — | — |
| 2016-03-21 | $17.28 | $18.21 | 2,000 | — | — |
| 2016-03-18 | $17.44 | $18.38 | 17,700 | — | — |
| 2016-03-17 | $17.01 | $17.92 | 2,200 | — | — |
| 2016-03-16 | $16.92 | $17.83 | 8,700 | — | — |
| 2016-03-15 | $16.67 | $17.57 | 2,200 | — | — |
| 2016-03-14 | $16.51 | $17.40 | 9,000 | — | — |
| 2016-03-11 | $16.60 | $17.40 | 5,500 | — | — |
| 2016-03-10 | $15.99 | $16.76 | 2,400 | — | — |
| 2016-03-09 | $16.07 | $16.85 | 6,400 | — | — |
| 2016-03-08 | $15.98 | $16.75 | 500 | — | — |
| 2016-03-07 | $16.05 | $16.83 | 300 | — | — |
| 2016-03-04 | $16.05 | $16.83 | 1,400 | — | — |
| 2016-03-03 | $16.16 | $16.94 | 11,300 | — | — |
| 2016-03-02 | $15.95 | $16.72 | 0 | — | — |
| 2016-03-01 | $15.95 | $16.72 | 1,300 | — | — |
| 2016-02-29 | $15.92 | $16.69 | 0 | — | — |
| 2016-02-26 | $15.92 | $16.69 | 5,400 | — | — |
| 2016-02-25 | $15.68 | $16.44 | 1,000 | — | — |
| 2016-02-24 | $15.53 | $16.28 | 500 | — | — |
| 2016-02-23 | $15.34 | $16.08 | 7,400 | — | — |
| 2016-02-22 | $15.03 | $15.76 | 0 | — | — |
| 2016-02-19 | $15.03 | $15.76 | 600 | — | — |
| 2016-02-18 | $15.13 | $15.86 | 0 | — | — |
| 2016-02-17 | $15.13 | $15.86 | 500 | — | — |
| 2016-02-16 | $14.98 | $15.70 | 3,100 | — | — |
| 2016-02-12 | $14.55 | $15.25 | 0 | — | — |
| 2016-02-11 | $14.55 | $15.25 | 600 | — | — |
| 2016-02-10 | $14.99 | $15.72 | 0 | — | — |
| 2016-02-09 | $14.99 | $15.72 | 3,500 | — | — |
| 2016-02-08 | $15.34 | $16.08 | 2,100 | — | — |
| 2016-02-05 | $16.12 | $16.90 | 0 | — | — |
| 2016-02-04 | $16.12 | $16.90 | 0 | — | — |
| 2016-02-03 | $16.12 | $16.90 | 0 | — | — |
| 2016-02-02 | $16.12 | $16.90 | 400 | — | — |
| 2016-02-01 | $16.44 | $17.24 | 3,600 | — | — |
| 2016-01-29 | $16.90 | $17.72 | 0 | — | — |
| 2016-01-28 | $16.90 | $17.72 | 0 | — | — |
| 2016-01-27 | $16.90 | $17.72 | 0 | — | — |
| 2016-01-26 | $16.90 | $17.72 | 5,100 | — | — |
| 2016-01-25 | $16.48 | $17.28 | 2,500 | — | — |
| 2016-01-22 | $16.58 | $17.38 | 4,700 | — | — |
| 2016-01-21 | $16.48 | $17.28 | 2,700 | — | — |
| 2016-01-20 | $17.02 | $17.84 | 0 | — | — |
| 2016-01-19 | $17.02 | $17.84 | 1,500 | — | — |
| 2016-01-15 | $16.94 | $17.76 | 1,200 | — | — |
| 2016-01-14 | $17.22 | $18.05 | 1,600 | — | — |
| 2016-01-13 | $17.46 | $18.30 | 0 | — | — |
| 2016-01-12 | $17.46 | $18.30 | 700 | — | — |
| 2016-01-11 | $17.37 | $18.21 | 14,900 | — | — |
| 2016-01-08 | $17.26 | $18.09 | 1,200 | — | — |
| 2016-01-07 | $17.71 | $18.57 | 0 | — | — |
| 2016-01-06 | $17.71 | $18.57 | 1,000 | — | — |
| 2016-01-05 | $17.64 | $18.49 | 12,000 | — | — |
| 2016-01-04 | $17.46 | $18.30 | 6,900 | — | — |