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
- 1985-10-16 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 | $22.79 | $50.52 | 1,980 | — | — |
| 2016-12-29 | $22.68 | $50.27 | 7,480 | — | — |
| 2016-12-28 | $23.50 | $52.09 | 2,200 | — | — |
| 2016-12-27 | $23.45 | $51.99 | 1,980 | — | — |
| 2016-12-23 | $23.45 | $51.99 | 9,130 | — | — |
| 2016-12-22 | $22.91 | $50.78 | 7,810 | — | — |
| 2016-12-21 | $22.39 | $49.63 | 770 | — | — |
| 2016-12-20 | $22.05 | $48.86 | 1,430 | — | — |
| 2016-12-19 | $21.86 | $48.46 | 880 | — | — |
| 2016-12-16 | $21.81 | $48.34 | 38,830 | — | — |
| 2016-12-15 | $21.16 | $46.91 | 27,830 | — | — |
| 2016-12-14 | $21.05 | $46.65 | 6,270 | — | — |
| 2016-12-13 | $20.94 | $46.41 | 8,690 | — | — |
| 2016-12-12 | $21.23 | $47.05 | 6,490 | — | — |
| 2016-12-09 | $21.14 | $46.85 | 0 | — | — |
| 2016-12-08 | $21.14 | $46.85 | 770 | — | — |
| 2016-12-07 | $20.82 | $46.14 | 880 | — | — |
| 2016-12-06 | $20.45 | $45.34 | 110 | — | — |
| 2016-12-05 | $20.45 | $45.34 | 1,760 | — | — |
| 2016-12-02 | $20.45 | $45.34 | 2,640 | — | — |
| 2016-12-01 | $20.90 | $46.33 | 2,090 | — | — |
| 2016-11-30 | $20.45 | $45.34 | 3,080 | — | — |
| 2016-11-29 | $20.55 | $45.34 | 3,300 | — | — |
| 2016-11-28 | $20.47 | $45.18 | 3,080 | — | — |
| 2016-11-25 | $20.41 | $45.04 | 0 | — | — |
| 2016-11-23 | $20.41 | $45.04 | 330 | — | — |
| 2016-11-22 | $20.27 | $44.74 | 330 | — | — |
| 2016-11-21 | $20.17 | $44.52 | 3,300 | — | — |
| 2016-11-18 | $19.90 | $43.91 | 660 | — | — |
| 2016-11-17 | $19.88 | $43.87 | 1,210 | — | — |
| 2016-11-16 | $19.81 | $43.71 | 220 | — | — |
| 2016-11-15 | $19.50 | $43.03 | 12,650 | — | — |
| 2016-11-14 | $19.50 | $43.03 | 2,310 | — | — |
| 2016-11-11 | $19.32 | $42.63 | 1,650 | — | — |
| 2016-11-10 | $18.51 | $40.84 | 4,950 | — | — |
| 2016-11-09 | $18.46 | $40.74 | 11,000 | — | — |
| 2016-11-08 | $18.41 | $40.62 | 15,840 | — | — |
| 2016-11-07 | $18.18 | $40.12 | 9,570 | — | — |
| 2016-11-04 | $18.64 | $41.13 | 2,420 | — | — |
| 2016-11-03 | $18.64 | $41.13 | 2,970 | — | — |
| 2016-11-02 | $18.86 | $41.63 | 13,750 | — | — |
| 2016-11-01 | $19.03 | $41.99 | 330 | — | — |
| 2016-10-31 | $18.86 | $41.63 | 1,210 | — | — |
| 2016-10-28 | $19.08 | $42.11 | 1,430 | — | — |
| 2016-10-27 | $18.88 | $41.67 | 4,730 | — | — |
| 2016-10-26 | $18.86 | $41.63 | 6,160 | — | — |
| 2016-10-25 | $18.95 | $41.81 | 1,430 | — | — |
| 2016-10-24 | $18.92 | $41.75 | 440 | — | — |
| 2016-10-21 | $18.95 | $41.81 | 330 | — | — |
| 2016-10-20 | $19.02 | $41.97 | 2,640 | — | — |
| 2016-10-19 | $19.05 | $42.03 | 0 | — | — |
| 2016-10-18 | $19.05 | $42.03 | 880 | — | — |
| 2016-10-17 | $18.92 | $41.75 | 0 | — | — |
| 2016-10-14 | $18.92 | $41.75 | 220 | — | — |
| 2016-10-13 | $18.86 | $41.63 | 110 | — | — |
| 2016-10-12 | $19.00 | $41.93 | 0 | — | — |
| 2016-10-11 | $19.00 | $41.93 | 2,860 | — | — |
| 2016-10-10 | $18.89 | $41.69 | 220 | — | — |
| 2016-10-07 | $19.00 | $41.93 | 0 | — | — |
| 2016-10-06 | $19.00 | $41.93 | 1,430 | — | — |
| 2016-10-05 | $18.75 | $41.37 | 3,740 | — | — |
| 2016-10-04 | $18.91 | $41.73 | 4,730 | — | — |
| 2016-10-03 | $18.66 | $41.19 | 8,360 | — | — |
| 2016-09-30 | $19.09 | $42.13 | 220 | — | — |
| 2016-09-29 | $18.93 | $41.77 | 110 | — | — |
| 2016-09-28 | $18.64 | $41.13 | 440 | — | — |
| 2016-09-27 | $18.64 | $41.13 | 0 | — | — |
| 2016-09-26 | $18.64 | $41.13 | 4,730 | — | — |
| 2016-09-23 | $18.69 | $41.25 | 0 | — | — |
| 2016-09-22 | $18.69 | $41.25 | 220 | — | — |
| 2016-09-21 | $18.86 | $41.63 | 330 | — | — |
| 2016-09-20 | $18.74 | $41.35 | 0 | — | — |
| 2016-09-19 | $18.74 | $41.35 | 2,640 | — | — |
| 2016-09-16 | $19.02 | $41.97 | 2,310 | — | — |
| 2016-09-15 | $18.86 | $41.63 | 2,970 | — | — |
| 2016-09-14 | $19.09 | $42.13 | 220 | — | — |
| 2016-09-13 | $18.65 | $41.15 | 440 | — | — |
| 2016-09-12 | $18.56 | $40.96 | 1,870 | — | — |
| 2016-09-09 | $18.55 | $40.94 | 2,420 | — | — |
| 2016-09-08 | $19.10 | $42.15 | 1,760 | — | — |
| 2016-09-07 | $19.14 | $42.23 | 1,650 | — | — |
| 2016-09-06 | $19.12 | $42.19 | 4,070 | — | — |
| 2016-09-02 | $19.41 | $42.83 | 2,090 | — | — |
| 2016-09-01 | $19.18 | $42.33 | 1,320 | — | — |
| 2016-08-31 | $19.11 | $42.17 | 220 | — | — |
| 2016-08-30 | $19.15 | $42.07 | 0 | — | — |
| 2016-08-29 | $19.15 | $42.07 | 50,380 | — | — |
| 2016-08-26 | $19.69 | $43.25 | 1,430 | — | — |
| 2016-08-25 | $18.64 | $40.93 | 5,060 | — | — |
| 2016-08-24 | $19.09 | $41.93 | 34,210 | — | — |
| 2016-08-23 | $19.09 | $41.93 | 12,760 | — | — |
| 2016-08-22 | $19.12 | $41.99 | 19,360 | — | — |
| 2016-08-19 | $18.73 | $41.13 | 880 | — | — |
| 2016-08-18 | $18.68 | $41.03 | 0 | — | — |
| 2016-08-17 | $18.68 | $41.03 | 220 | — | — |
| 2016-08-16 | $19.02 | $41.77 | 330 | — | — |
| 2016-08-15 | $18.65 | $40.97 | 1,320 | — | — |
| 2016-08-12 | $18.99 | $41.71 | 0 | — | — |
| 2016-08-11 | $18.99 | $41.71 | 330 | — | — |
| 2016-08-10 | $19.09 | $41.93 | 27,720 | — | — |
| 2016-08-09 | $18.91 | $41.53 | 0 | — | — |
| 2016-08-08 | $18.91 | $41.53 | 0 | — | — |
| 2016-08-05 | $18.91 | $41.53 | 2,860 | — | — |
| 2016-08-04 | $18.82 | $41.33 | 440 | — | — |
| 2016-08-03 | $18.97 | $41.67 | 9,900 | — | — |
| 2016-08-02 | $18.77 | $41.23 | 2,200 | — | — |
| 2016-08-01 | $18.56 | $40.77 | 770 | — | — |
| 2016-07-29 | $18.64 | $40.93 | 1,320 | — | — |
| 2016-07-28 | $18.86 | $41.43 | 19,360 | — | — |
| 2016-07-27 | $18.73 | $41.13 | 1,540 | — | — |
| 2016-07-26 | $19.09 | $41.93 | 2,640 | — | — |
| 2016-07-25 | $18.91 | $41.53 | 6,820 | — | — |
| 2016-07-22 | $18.44 | $40.49 | 2,640 | — | — |
| 2016-07-21 | $18.27 | $40.13 | 5,500 | — | — |
| 2016-07-20 | $17.75 | $38.97 | 550 | — | — |
| 2016-07-19 | $18.03 | $39.59 | 1,320 | — | — |
| 2016-07-18 | $17.71 | $38.89 | 1,210 | — | — |
| 2016-07-15 | $17.59 | $38.63 | 2,310 | — | — |
| 2016-07-14 | $17.59 | $38.63 | 1,540 | — | — |
| 2016-07-13 | $17.62 | $38.69 | 550 | — | — |
| 2016-07-12 | $17.62 | $38.69 | 110 | — | — |
| 2016-07-11 | $17.90 | $39.31 | 220 | — | — |
| 2016-07-08 | $17.77 | $39.03 | 0 | — | — |
| 2016-07-07 | $17.77 | $39.03 | 0 | — | — |
| 2016-07-06 | $17.77 | $39.03 | 37,180 | — | — |
| 2016-07-05 | $17.51 | $38.45 | 0 | — | — |
| 2016-07-01 | $17.51 | $38.45 | 220 | — | — |
| 2016-06-30 | $17.83 | $39.15 | 660 | — | — |
| 2016-06-29 | $17.75 | $38.97 | 330 | — | — |
| 2016-06-28 | $17.45 | $38.33 | 220 | — | — |
| 2016-06-27 | $17.45 | $38.33 | 220 | — | — |
| 2016-06-24 | $17.71 | $38.89 | 0 | — | — |
| 2016-06-23 | $17.71 | $38.89 | 0 | — | — |
| 2016-06-22 | $17.71 | $38.89 | 770 | — | — |
| 2016-06-21 | $17.33 | $38.05 | 550 | — | — |
| 2016-06-20 | $17.20 | $37.78 | 0 | — | — |
| 2016-06-17 | $17.20 | $37.78 | 0 | — | — |
| 2016-06-16 | $17.20 | $37.78 | 220 | — | — |
| 2016-06-15 | $17.75 | $38.97 | 5,830 | — | — |
| 2016-06-14 | $17.68 | $38.83 | 1,100 | — | — |
| 2016-06-13 | $17.55 | $38.55 | 0 | — | — |
| 2016-06-10 | $17.55 | $38.55 | 4,730 | — | — |
| 2016-06-09 | $17.36 | $38.13 | 1,320 | — | — |
| 2016-06-08 | $17.65 | $38.77 | 110 | — | — |
| 2016-06-07 | $17.55 | $38.53 | 990 | — | — |
| 2016-06-06 | $17.45 | $38.31 | 0 | — | — |
| 2016-06-03 | $17.45 | $38.31 | 0 | — | — |
| 2016-06-02 | $17.45 | $38.31 | 440 | — | — |
| 2016-06-01 | $17.68 | $38.83 | 770 | — | — |
| 2016-05-31 | $17.71 | $38.69 | 1,870 | — | — |
| 2016-05-27 | $17.50 | $38.24 | 0 | — | — |
| 2016-05-26 | $17.50 | $38.24 | 0 | — | — |
| 2016-05-25 | $17.50 | $38.24 | 1,540 | — | — |
| 2016-05-24 | $17.24 | $37.66 | 0 | — | — |
| 2016-05-23 | $17.24 | $37.66 | 660 | — | — |
| 2016-05-20 | $17.42 | $38.06 | 1,210 | — | — |
| 2016-05-19 | $17.58 | $38.42 | 0 | — | — |
| 2016-05-18 | $17.58 | $38.42 | 1,320 | — | — |
| 2016-05-17 | $17.40 | $38.02 | 26,950 | — | — |
| 2016-05-16 | $16.92 | $36.97 | 0 | — | — |
| 2016-05-13 | $16.92 | $36.97 | 0 | — | — |
| 2016-05-12 | $16.92 | $36.97 | 2,310 | — | — |
| 2016-05-11 | $17.01 | $37.16 | 880 | — | — |
| 2016-05-10 | $17.12 | $37.40 | 550 | — | — |
| 2016-05-09 | $17.00 | $37.14 | 11,660 | — | — |
| 2016-05-06 | $17.06 | $37.28 | 0 | — | — |
| 2016-05-05 | $17.06 | $37.28 | 0 | — | — |
| 2016-05-04 | $17.06 | $37.28 | 2,090 | — | — |
| 2016-05-03 | $17.50 | $38.24 | 330 | — | — |
| 2016-05-02 | $17.43 | $38.08 | 6,930 | — | — |
| 2016-04-29 | $17.46 | $38.16 | 1,210 | — | — |
| 2016-04-28 | $17.33 | $37.86 | 5,060 | — | — |
| 2016-04-27 | $16.96 | $37.06 | 220 | — | — |
| 2016-04-26 | $17.08 | $37.32 | 2,750 | — | — |
| 2016-04-25 | $17.15 | $37.46 | 3,300 | — | — |
| 2016-04-22 | $17.12 | $37.40 | 660 | — | — |
| 2016-04-21 | $17.19 | $37.56 | 220 | — | — |
| 2016-04-20 | $17.18 | $37.54 | 110 | — | — |
| 2016-04-19 | $17.17 | $37.52 | 1,430 | — | — |
| 2016-04-18 | $17.08 | $37.32 | 4,290 | — | — |
| 2016-04-15 | $17.18 | $37.54 | 44,330 | — | — |
| 2016-04-14 | $17.08 | $37.32 | 0 | — | — |
| 2016-04-13 | $17.08 | $37.32 | 440 | — | — |
| 2016-04-12 | $17.19 | $37.56 | 0 | — | — |
| 2016-04-11 | $17.19 | $37.56 | 990 | — | — |
| 2016-04-08 | $17.15 | $37.48 | 0 | — | — |
| 2016-04-07 | $17.15 | $37.48 | 330 | — | — |
| 2016-04-06 | $17.19 | $37.56 | 440 | — | — |
| 2016-04-05 | $17.18 | $37.54 | 880 | — | — |
| 2016-04-04 | $17.55 | $38.34 | 11,990 | — | — |
| 2016-04-01 | $16.93 | $36.99 | 330 | — | — |
| 2016-03-31 | $16.91 | $36.95 | 550 | — | — |
| 2016-03-30 | $17.03 | $37.20 | 1,870 | — | — |
| 2016-03-29 | $16.92 | $36.97 | 660 | — | — |
| 2016-03-28 | $16.98 | $37.10 | 330 | — | — |
| 2016-03-24 | $16.95 | $37.05 | 9,900 | — | — |
| 2016-03-23 | $16.92 | $36.97 | 220 | — | — |
| 2016-03-22 | $16.91 | $36.95 | 4,070 | — | — |
| 2016-03-21 | $17.32 | $37.84 | 2,090 | — | — |
| 2016-03-18 | $16.92 | $36.97 | 3,080 | — | — |
| 2016-03-17 | $17.04 | $37.22 | 0 | — | — |
| 2016-03-16 | $17.04 | $37.22 | 550 | — | — |
| 2016-03-15 | $17.11 | $37.38 | 3,300 | — | — |
| 2016-03-14 | $16.94 | $37.01 | 990 | — | — |
| 2016-03-11 | $16.98 | $37.10 | 2,530 | — | — |
| 2016-03-10 | $16.86 | $36.85 | 1,650 | — | — |
| 2016-03-09 | $16.88 | $36.89 | 660 | — | — |
| 2016-03-08 | $17.05 | $37.26 | 550 | — | — |
| 2016-03-07 | $17.00 | $37.14 | 2,530 | — | — |
| 2016-03-04 | $16.88 | $36.89 | 110 | — | — |
| 2016-03-03 | $16.88 | $36.89 | 2,200 | — | — |
| 2016-03-02 | $17.09 | $37.34 | 660 | — | — |
| 2016-03-01 | $16.87 | $36.87 | 1,540 | — | — |
| 2016-02-29 | $17.01 | $37.01 | 3,850 | — | — |
| 2016-02-26 | $17.00 | $36.99 | 12,320 | — | — |
| 2016-02-25 | $16.88 | $36.73 | 110 | — | — |
| 2016-02-24 | $17.09 | $37.18 | 5,060 | — | — |
| 2016-02-23 | $16.99 | $36.97 | 660 | — | — |
| 2016-02-22 | $16.99 | $36.97 | 3,520 | — | — |
| 2016-02-19 | $16.85 | $36.67 | 330 | — | — |
| 2016-02-18 | $16.91 | $36.79 | 4,840 | — | — |
| 2016-02-17 | $16.91 | $36.79 | 1,980 | — | — |
| 2016-02-16 | $16.91 | $36.79 | 2,200 | — | — |
| 2016-02-12 | $16.91 | $36.79 | 2,310 | — | — |
| 2016-02-11 | $16.82 | $36.59 | 1,650 | — | — |
| 2016-02-10 | $16.95 | $36.89 | 7,920 | — | — |
| 2016-02-09 | $17.08 | $37.16 | 0 | — | — |
| 2016-02-08 | $17.08 | $37.16 | 440 | — | — |
| 2016-02-05 | $17.09 | $37.18 | 550 | — | — |
| 2016-02-04 | $17.09 | $37.18 | 1,760 | — | — |
| 2016-02-03 | $16.91 | $36.79 | 550 | — | — |
| 2016-02-02 | $17.09 | $37.18 | 4,180 | — | — |
| 2016-02-01 | $17.15 | $37.30 | 2,310 | — | — |
| 2016-01-29 | $17.42 | $37.90 | 3,850 | — | — |
| 2016-01-28 | $17.32 | $37.68 | 1,760 | — | — |
| 2016-01-27 | $17.26 | $37.56 | 1,760 | — | — |
| 2016-01-26 | $16.98 | $36.95 | 2,310 | — | — |
| 2016-01-25 | $17.03 | $37.04 | 3,960 | — | — |
| 2016-01-22 | $17.30 | $37.64 | 440 | — | — |
| 2016-01-21 | $16.91 | $36.79 | 220 | — | — |
| 2016-01-20 | $16.91 | $36.79 | 5,940 | — | — |
| 2016-01-19 | $16.95 | $36.89 | 10,780 | — | — |
| 2016-01-15 | $16.97 | $36.93 | 1,100 | — | — |
| 2016-01-14 | $17.47 | $38.01 | 2,200 | — | — |
| 2016-01-13 | $17.00 | $36.99 | 10,340 | — | — |
| 2016-01-12 | $16.96 | $36.91 | 7,590 | — | — |
| 2016-01-11 | $17.00 | $36.99 | 92,620 | — | — |
| 2016-01-08 | $16.91 | $36.79 | 16,060 | — | — |
| 2016-01-07 | $17.27 | $37.58 | 27,610 | — | — |
| 2016-01-06 | $17.00 | $36.99 | 14,630 | — | — |
| 2016-01-05 | $17.18 | $37.38 | 15,070 | — | — |
| 2016-01-04 | $17.39 | $37.84 | 7,480 | — | — |