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
- 2008-01-09 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 | $28.00 | $30.47 | 5,000 | — | — |
| 2016-12-29 | $28.00 | $30.47 | 10,300 | — | — |
| 2016-12-28 | $28.40 | $30.91 | 22,600 | — | — |
| 2016-12-27 | $28.95 | $31.51 | 5,500 | — | — |
| 2016-12-23 | $28.80 | $31.35 | 7,400 | — | — |
| 2016-12-22 | $28.99 | $31.55 | 1,200 | — | — |
| 2016-12-21 | $28.80 | $31.35 | 14,300 | — | — |
| 2016-12-20 | $28.20 | $30.69 | 2,200 | — | — |
| 2016-12-19 | $27.85 | $30.31 | 7,000 | — | — |
| 2016-12-16 | $27.25 | $29.66 | 16,300 | — | — |
| 2016-12-15 | $28.55 | $31.07 | 14,400 | — | — |
| 2016-12-14 | $28.55 | $31.07 | 13,400 | — | — |
| 2016-12-13 | $28.80 | $31.35 | 6,100 | — | — |
| 2016-12-12 | $29.00 | $31.56 | 3,400 | — | — |
| 2016-12-09 | $28.95 | $31.51 | 5,800 | — | — |
| 2016-12-08 | $29.90 | $32.54 | 4,200 | — | — |
| 2016-12-07 | $29.50 | $32.11 | 4,600 | — | — |
| 2016-12-06 | $29.75 | $32.38 | 13,100 | — | — |
| 2016-12-05 | $29.70 | $32.32 | 6,200 | — | — |
| 2016-12-02 | $26.90 | $29.28 | 2,700 | — | — |
| 2016-12-01 | $26.50 | $28.84 | 0 | — | — |
| 2016-11-30 | $26.50 | $28.84 | 2,000 | — | — |
| 2016-11-29 | $26.40 | $28.73 | 1,500 | — | — |
| 2016-11-28 | $26.40 | $28.73 | 1,100 | — | — |
| 2016-11-25 | $26.06 | $28.36 | 0 | — | — |
| 2016-11-23 | $26.06 | $28.36 | 700 | — | — |
| 2016-11-22 | $26.00 | $28.30 | 1,500 | — | — |
| 2016-11-21 | $26.30 | $28.62 | 800 | — | — |
| 2016-11-18 | $25.63 | $27.90 | 1,100 | — | — |
| 2016-11-17 | $26.31 | $28.64 | 0 | — | — |
| 2016-11-16 | $26.31 | $28.64 | 600 | — | — |
| 2016-11-15 | $26.29 | $28.61 | 2,000 | — | — |
| 2016-11-14 | $25.50 | $27.75 | 1,300 | — | — |
| 2016-11-11 | $25.10 | $27.32 | 1,700 | — | — |
| 2016-11-10 | $25.10 | $27.32 | 3,400 | — | — |
| 2016-11-09 | $24.83 | $27.02 | 200 | — | — |
| 2016-11-08 | $24.80 | $26.99 | 400 | — | — |
| 2016-11-07 | $24.71 | $26.81 | 0 | — | — |
| 2016-11-04 | $24.71 | $26.81 | 0 | — | — |
| 2016-11-03 | $24.71 | $26.81 | 0 | — | — |
| 2016-11-02 | $24.71 | $26.81 | 200 | — | — |
| 2016-11-01 | $24.75 | $26.86 | 0 | — | — |
| 2016-10-31 | $24.75 | $26.86 | 1,300 | — | — |
| 2016-10-28 | $25.10 | $27.24 | 6,100 | — | — |
| 2016-10-27 | $24.98 | $27.11 | 1,700 | — | — |
| 2016-10-26 | $24.75 | $26.86 | 3,400 | — | — |
| 2016-10-25 | $24.65 | $26.75 | 3,000 | — | — |
| 2016-10-24 | $24.55 | $26.64 | 800 | — | — |
| 2016-10-21 | $24.52 | $26.61 | 200 | — | — |
| 2016-10-20 | $24.50 | $26.58 | 500 | — | — |
| 2016-10-19 | $24.17 | $26.23 | 2,100 | — | — |
| 2016-10-18 | $24.03 | $26.07 | 0 | — | — |
| 2016-10-17 | $24.03 | $26.07 | 400 | — | — |
| 2016-10-14 | $23.81 | $25.84 | 6,000 | — | — |
| 2016-10-13 | $24.06 | $26.11 | 1,000 | — | — |
| 2016-10-12 | $24.10 | $26.15 | 500 | — | — |
| 2016-10-11 | $24.15 | $26.20 | 0 | — | — |
| 2016-10-10 | $24.15 | $26.20 | 8,200 | — | — |
| 2016-10-07 | $24.25 | $26.31 | 5,500 | — | — |
| 2016-10-06 | $24.36 | $26.43 | 3,500 | — | — |
| 2016-10-05 | $24.24 | $26.30 | 200 | — | — |
| 2016-10-04 | $24.40 | $26.48 | 1,600 | — | — |
| 2016-10-03 | $24.47 | $26.55 | 1,400 | — | — |
| 2016-09-30 | $24.48 | $26.56 | 0 | — | — |
| 2016-09-29 | $24.48 | $26.56 | 700 | — | — |
| 2016-09-28 | $24.22 | $26.28 | 100 | — | — |
| 2016-09-27 | $24.34 | $26.41 | 1,300 | — | — |
| 2016-09-26 | $24.67 | $26.77 | 400 | — | — |
| 2016-09-23 | $24.50 | $26.58 | 0 | — | — |
| 2016-09-22 | $24.50 | $26.58 | 0 | — | — |
| 2016-09-21 | $24.50 | $26.58 | 0 | — | — |
| 2016-09-20 | $24.50 | $26.58 | 400 | — | — |
| 2016-09-19 | $24.20 | $26.26 | 0 | — | — |
| 2016-09-16 | $24.20 | $26.26 | 3,700 | — | — |
| 2016-09-15 | $25.00 | $27.13 | 1,800 | — | — |
| 2016-09-14 | $24.75 | $26.86 | 200 | — | — |
| 2016-09-13 | $24.75 | $26.86 | 600 | — | — |
| 2016-09-12 | $24.53 | $26.62 | 3,100 | — | — |
| 2016-09-09 | $24.50 | $26.58 | 2,700 | — | — |
| 2016-09-08 | $24.38 | $26.45 | 200 | — | — |
| 2016-09-07 | $24.21 | $26.27 | 3,400 | — | — |
| 2016-09-06 | $24.39 | $26.46 | 4,700 | — | — |
| 2016-09-02 | $24.31 | $26.38 | 0 | — | — |
| 2016-09-01 | $24.31 | $26.38 | 100 | — | — |
| 2016-08-31 | $24.49 | $26.57 | 800 | — | — |
| 2016-08-30 | $24.34 | $26.41 | 600 | — | — |
| 2016-08-29 | $24.49 | $26.57 | 700 | — | — |
| 2016-08-26 | $24.50 | $26.58 | 300 | — | — |
| 2016-08-25 | $24.51 | $26.60 | 2,800 | — | — |
| 2016-08-24 | $24.20 | $26.26 | 0 | — | — |
| 2016-08-23 | $24.20 | $26.26 | 400 | — | — |
| 2016-08-22 | $24.27 | $26.33 | 3,000 | — | — |
| 2016-08-19 | $24.51 | $26.60 | 700 | — | — |
| 2016-08-18 | $24.37 | $26.44 | 0 | — | — |
| 2016-08-17 | $24.37 | $26.44 | 1,000 | — | — |
| 2016-08-16 | $24.65 | $26.75 | 2,100 | — | — |
| 2016-08-15 | $24.30 | $26.37 | 2,900 | — | — |
| 2016-08-12 | $24.30 | $26.37 | 73,000 | — | — |
| 2016-08-11 | $24.26 | $26.32 | 0 | — | — |
| 2016-08-10 | $24.26 | $26.32 | 6,700 | — | — |
| 2016-08-09 | $24.40 | $26.39 | 600 | — | — |
| 2016-08-08 | $24.40 | $26.39 | 4,600 | — | — |
| 2016-08-05 | $24.50 | $26.50 | 5,800 | — | — |
| 2016-08-04 | $24.40 | $26.39 | 4,500 | — | — |
| 2016-08-03 | $24.44 | $26.44 | 1,300 | — | — |
| 2016-08-02 | $24.35 | $26.34 | 3,700 | — | — |
| 2016-08-01 | $24.44 | $26.44 | 1,700 | — | — |
| 2016-07-29 | $24.65 | $26.66 | 2,500 | — | — |
| 2016-07-28 | $24.65 | $26.66 | 2,200 | — | — |
| 2016-07-27 | $24.47 | $26.47 | 1,600 | — | — |
| 2016-07-26 | $24.45 | $26.45 | 3,000 | — | — |
| 2016-07-25 | $24.35 | $26.34 | 2,000 | — | — |
| 2016-07-22 | $24.39 | $26.38 | 0 | — | — |
| 2016-07-21 | $24.39 | $26.38 | 0 | — | — |
| 2016-07-20 | $24.39 | $26.38 | 2,500 | — | — |
| 2016-07-19 | $24.38 | $26.37 | 3,300 | — | — |
| 2016-07-18 | $24.25 | $26.23 | 0 | — | — |
| 2016-07-15 | $24.25 | $26.23 | 0 | — | — |
| 2016-07-14 | $24.25 | $26.23 | 400 | — | — |
| 2016-07-13 | $24.34 | $26.33 | 0 | — | — |
| 2016-07-12 | $24.34 | $26.33 | 300 | — | — |
| 2016-07-11 | $24.57 | $26.58 | 700 | — | — |
| 2016-07-08 | $24.88 | $26.91 | 0 | — | — |
| 2016-07-07 | $24.88 | $26.91 | 200 | — | — |
| 2016-07-06 | $25.25 | $27.31 | 0 | — | — |
| 2016-07-05 | $25.25 | $27.31 | 0 | — | — |
| 2016-07-01 | $25.25 | $27.31 | 5,700 | — | — |
| 2016-06-30 | $23.95 | $25.91 | 1,500 | — | — |
| 2016-06-29 | $24.00 | $25.96 | 100 | — | — |
| 2016-06-28 | $23.60 | $25.53 | 1,000 | — | — |
| 2016-06-27 | $23.60 | $25.53 | 2,700 | — | — |
| 2016-06-24 | $23.75 | $25.69 | 1,200 | — | — |
| 2016-06-23 | $24.25 | $26.23 | 7,700 | — | — |
| 2016-06-22 | $23.90 | $25.85 | 2,000 | — | — |
| 2016-06-21 | $23.90 | $25.85 | 100 | — | — |
| 2016-06-20 | $23.89 | $25.84 | 8,600 | — | — |
| 2016-06-17 | $23.60 | $25.53 | 500 | — | — |
| 2016-06-16 | $23.60 | $25.53 | 600 | — | — |
| 2016-06-15 | $23.60 | $25.53 | 0 | — | — |
| 2016-06-14 | $23.60 | $25.53 | 500 | — | — |
| 2016-06-13 | $23.60 | $25.53 | 1,300 | — | — |
| 2016-06-10 | $23.89 | $25.84 | 0 | — | — |
| 2016-06-09 | $23.89 | $25.84 | 2,900 | — | — |
| 2016-06-08 | $23.62 | $25.55 | 0 | — | — |
| 2016-06-07 | $23.62 | $25.55 | 6,000 | — | — |
| 2016-06-06 | $23.62 | $25.55 | 800 | — | — |
| 2016-06-03 | $23.68 | $25.62 | 0 | — | — |
| 2016-06-02 | $23.68 | $25.62 | 300 | — | — |
| 2016-06-01 | $23.50 | $25.42 | 16,300 | — | — |
| 2016-05-31 | $23.61 | $25.54 | 500 | — | — |
| 2016-05-27 | $23.63 | $25.56 | 0 | — | — |
| 2016-05-26 | $23.63 | $25.56 | 300 | — | — |
| 2016-05-25 | $23.86 | $25.81 | 4,000 | — | — |
| 2016-05-24 | $23.87 | $25.82 | 2,100 | — | — |
| 2016-05-23 | $23.61 | $25.54 | 300 | — | — |
| 2016-05-20 | $23.60 | $25.53 | 0 | — | — |
| 2016-05-19 | $23.60 | $25.53 | 1,000 | — | — |
| 2016-05-18 | $23.60 | $25.53 | 0 | — | — |
| 2016-05-17 | $23.60 | $25.53 | 800 | — | — |
| 2016-05-16 | $23.80 | $25.75 | 1,000 | — | — |
| 2016-05-13 | $23.59 | $25.52 | 100 | — | — |
| 2016-05-12 | $23.74 | $25.68 | 0 | — | — |
| 2016-05-11 | $23.74 | $25.68 | 1,300 | — | — |
| 2016-05-10 | $23.74 | $25.68 | 1,900 | — | — |
| 2016-05-09 | $23.57 | $25.50 | 300 | — | — |
| 2016-05-06 | $23.75 | $25.69 | 1,300 | — | — |
| 2016-05-05 | $23.85 | $25.72 | 1,000 | — | — |
| 2016-05-04 | $23.84 | $25.71 | 0 | — | — |
| 2016-05-03 | $23.84 | $25.71 | 5,500 | — | — |
| 2016-05-02 | $23.50 | $25.34 | 0 | — | — |
| 2016-04-29 | $23.50 | $25.34 | 0 | — | — |
| 2016-04-28 | $23.50 | $25.34 | 4,100 | — | — |
| 2016-04-27 | $23.35 | $25.18 | 0 | — | — |
| 2016-04-26 | $23.35 | $25.18 | 0 | — | — |
| 2016-04-25 | $23.35 | $25.18 | 1,100 | — | — |
| 2016-04-22 | $23.35 | $25.18 | 600 | — | — |
| 2016-04-21 | $23.50 | $25.34 | 1,200 | — | — |
| 2016-04-20 | $23.30 | $25.13 | 0 | — | — |
| 2016-04-19 | $23.30 | $25.13 | 1,100 | — | — |
| 2016-04-18 | $23.25 | $25.07 | 600 | — | — |
| 2016-04-15 | $23.25 | $25.07 | 2,700 | — | — |
| 2016-04-14 | $23.00 | $24.80 | 800 | — | — |
| 2016-04-13 | $23.04 | $24.84 | 500 | — | — |
| 2016-04-12 | $23.00 | $24.80 | 0 | — | — |
| 2016-04-11 | $23.00 | $24.80 | 0 | — | — |
| 2016-04-08 | $23.00 | $24.80 | 600 | — | — |
| 2016-04-07 | $23.00 | $24.80 | 700 | — | — |
| 2016-04-06 | $23.00 | $24.80 | 1,000 | — | — |
| 2016-04-05 | $23.00 | $24.80 | 0 | — | — |
| 2016-04-04 | $23.00 | $24.80 | 400 | — | — |
| 2016-04-01 | $23.00 | $24.80 | 2,900 | — | — |
| 2016-03-31 | $22.90 | $24.69 | 200 | — | — |
| 2016-03-30 | $22.51 | $24.27 | 200 | — | — |
| 2016-03-29 | $22.80 | $24.59 | 0 | — | — |
| 2016-03-28 | $22.80 | $24.59 | 0 | — | — |
| 2016-03-24 | $22.80 | $24.59 | 0 | — | — |
| 2016-03-23 | $22.80 | $24.59 | 0 | — | — |
| 2016-03-22 | $22.80 | $24.59 | 0 | — | — |
| 2016-03-21 | $22.80 | $24.59 | 0 | — | — |
| 2016-03-18 | $22.80 | $24.59 | 500 | — | — |
| 2016-03-17 | $22.81 | $24.60 | 0 | — | — |
| 2016-03-16 | $22.81 | $24.60 | 500 | — | — |
| 2016-03-15 | $22.65 | $24.42 | 3,900 | — | — |
| 2016-03-14 | $22.62 | $24.39 | 200 | — | — |
| 2016-03-11 | $22.56 | $24.33 | 0 | — | — |
| 2016-03-10 | $22.56 | $24.33 | 0 | — | — |
| 2016-03-09 | $22.56 | $24.33 | 600 | — | — |
| 2016-03-08 | $22.12 | $23.85 | 0 | — | — |
| 2016-03-07 | $22.12 | $23.85 | 0 | — | — |
| 2016-03-04 | $22.12 | $23.85 | 1,900 | — | — |
| 2016-03-03 | $22.18 | $23.92 | 300 | — | — |
| 2016-03-02 | $22.38 | $24.13 | 0 | — | — |
| 2016-03-01 | $22.38 | $24.13 | 0 | — | — |
| 2016-02-29 | $22.38 | $24.13 | 2,200 | — | — |
| 2016-02-26 | $22.23 | $23.97 | 400 | — | — |
| 2016-02-25 | $22.50 | $24.26 | 0 | — | — |
| 2016-02-24 | $22.50 | $24.26 | 6,700 | — | — |
| 2016-02-23 | $21.71 | $23.41 | 0 | — | — |
| 2016-02-22 | $21.71 | $23.41 | 2,900 | — | — |
| 2016-02-19 | $21.64 | $23.34 | 600 | — | — |
| 2016-02-18 | $21.60 | $23.29 | 7,200 | — | — |
| 2016-02-17 | $21.54 | $23.23 | 600 | — | — |
| 2016-02-16 | $21.88 | $23.59 | 0 | — | — |
| 2016-02-12 | $21.88 | $23.59 | 1,200 | — | — |
| 2016-02-11 | $21.68 | $23.38 | 0 | — | — |
| 2016-02-10 | $21.68 | $23.38 | 100 | — | — |
| 2016-02-09 | $21.60 | $23.29 | 1,700 | — | — |
| 2016-02-08 | $22.05 | $23.78 | 1,100 | — | — |
| 2016-02-05 | $22.35 | $24.02 | 600 | — | — |
| 2016-02-04 | $22.68 | $24.37 | 700 | — | — |
| 2016-02-03 | $22.35 | $24.02 | 100 | — | — |
| 2016-02-02 | $22.43 | $24.11 | 1,800 | — | — |
| 2016-02-01 | $22.45 | $24.13 | 400 | — | — |
| 2016-01-29 | $22.31 | $23.98 | 100 | — | — |
| 2016-01-28 | $22.50 | $24.18 | 0 | — | — |
| 2016-01-27 | $22.50 | $24.18 | 300 | — | — |
| 2016-01-26 | $22.99 | $24.71 | 300 | — | — |
| 2016-01-25 | $22.96 | $24.68 | 1,500 | — | — |
| 2016-01-22 | $22.29 | $23.96 | 4,600 | — | — |
| 2016-01-21 | $22.30 | $23.97 | 5,000 | — | — |
| 2016-01-20 | $22.64 | $24.33 | 4,900 | — | — |
| 2016-01-19 | $23.00 | $24.72 | 3,500 | — | — |
| 2016-01-15 | $22.80 | $24.50 | 6,400 | — | — |
| 2016-01-14 | $22.69 | $24.39 | 2,600 | — | — |
| 2016-01-13 | $22.56 | $24.25 | 2,100 | — | — |
| 2016-01-12 | $23.54 | $25.30 | 0 | — | — |
| 2016-01-11 | $23.54 | $25.30 | 200 | — | — |
| 2016-01-08 | $23.54 | $25.30 | 2,200 | — | — |
| 2016-01-07 | $22.64 | $24.33 | 1,900 | — | — |
| 2016-01-06 | $21.89 | $23.53 | 400 | — | — |
| 2016-01-05 | $22.64 | $24.33 | 2,500 | — | — |
| 2016-01-04 | $22.64 | $24.33 | 0 | — | — |