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
- 2005-11-15 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 | $26.15 | $28.40 | 900 | — | — |
| 2016-12-29 | $25.85 | $28.08 | 200 | — | — |
| 2016-12-28 | $25.39 | $27.58 | 8,100 | — | — |
| 2016-12-27 | $25.33 | $27.36 | 700 | — | — |
| 2016-12-23 | $25.63 | $27.68 | 700 | — | — |
| 2016-12-22 | $26.39 | $28.50 | 3,600 | — | — |
| 2016-12-21 | $26.39 | $28.50 | 0 | — | — |
| 2016-12-20 | $26.39 | $28.50 | 700 | — | — |
| 2016-12-19 | $26.35 | $28.46 | 200 | — | — |
| 2016-12-16 | $26.54 | $28.67 | 100 | — | — |
| 2016-12-15 | $26.15 | $28.25 | 600 | — | — |
| 2016-12-14 | $26.19 | $28.29 | 200 | — | — |
| 2016-12-13 | $26.46 | $28.58 | 0 | — | — |
| 2016-12-12 | $26.46 | $28.58 | 2,900 | — | — |
| 2016-12-09 | $26.76 | $28.90 | 2,700 | — | — |
| 2016-12-08 | $26.46 | $28.58 | 500 | — | — |
| 2016-12-07 | $25.97 | $28.05 | 2,600 | — | — |
| 2016-12-06 | $25.97 | $28.05 | 1,100 | — | — |
| 2016-12-05 | $25.97 | $28.05 | 6,900 | — | — |
| 2016-12-02 | $25.97 | $28.05 | 7,800 | — | — |
| 2016-12-01 | $25.90 | $27.98 | 0 | — | — |
| 2016-11-30 | $25.90 | $27.98 | 10,600 | — | — |
| 2016-11-29 | $25.50 | $27.54 | 1,500 | — | — |
| 2016-11-28 | $25.50 | $27.54 | 400 | — | — |
| 2016-11-25 | $25.22 | $27.24 | 0 | — | — |
| 2016-11-23 | $25.22 | $27.24 | 0 | — | — |
| 2016-11-22 | $25.22 | $27.24 | 200 | — | — |
| 2016-11-21 | $24.87 | $26.86 | 500 | — | — |
| 2016-11-18 | $24.67 | $26.65 | 200 | — | — |
| 2016-11-17 | $24.31 | $26.26 | 200 | — | — |
| 2016-11-16 | $23.96 | $25.88 | 300 | — | — |
| 2016-11-15 | $23.45 | $25.33 | 0 | — | — |
| 2016-11-14 | $23.45 | $25.33 | 100 | — | — |
| 2016-11-11 | $23.45 | $25.33 | 100 | — | — |
| 2016-11-10 | $23.60 | $25.49 | 2,600 | — | — |
| 2016-11-09 | $22.68 | $24.50 | 1,100 | — | — |
| 2016-11-08 | $23.59 | $25.48 | 200 | — | — |
| 2016-11-07 | $22.55 | $24.36 | 0 | — | — |
| 2016-11-04 | $22.55 | $24.36 | 1,700 | — | — |
| 2016-11-03 | $23.10 | $24.95 | 0 | — | — |
| 2016-11-02 | $23.10 | $24.95 | 11,100 | — | — |
| 2016-11-01 | $23.10 | $24.95 | 23,000 | — | — |
| 2016-10-31 | $22.54 | $24.35 | 23,300 | — | — |
| 2016-10-28 | $22.10 | $23.87 | 1,300 | — | — |
| 2016-10-27 | $20.08 | $21.69 | 0 | — | — |
| 2016-10-26 | $20.08 | $21.69 | 7,600 | — | — |
| 2016-10-25 | $20.08 | $21.69 | 5,700 | — | — |
| 2016-10-24 | $20.08 | $21.69 | 700 | — | — |
| 2016-10-21 | $19.96 | $21.56 | 500 | — | — |
| 2016-10-20 | $20.92 | $22.60 | 0 | — | — |
| 2016-10-19 | $20.92 | $22.60 | 100 | — | — |
| 2016-10-18 | $20.91 | $22.59 | 0 | — | — |
| 2016-10-17 | $20.91 | $22.59 | 900 | — | — |
| 2016-10-14 | $20.60 | $22.25 | 0 | — | — |
| 2016-10-13 | $20.60 | $22.25 | 0 | — | — |
| 2016-10-12 | $20.60 | $22.25 | 100 | — | — |
| 2016-10-11 | $20.25 | $21.87 | 0 | — | — |
| 2016-10-10 | $20.25 | $21.87 | 400 | — | — |
| 2016-10-07 | $20.58 | $22.23 | 5,900 | — | — |
| 2016-10-06 | $20.58 | $22.23 | 0 | — | — |
| 2016-10-05 | $20.58 | $22.23 | 500 | — | — |
| 2016-10-04 | $21.05 | $22.74 | 0 | — | — |
| 2016-10-03 | $21.05 | $22.74 | 0 | — | — |
| 2016-09-30 | $21.05 | $22.74 | 0 | — | — |
| 2016-09-29 | $21.05 | $22.74 | 400 | — | — |
| 2016-09-28 | $20.28 | $21.90 | 0 | — | — |
| 2016-09-27 | $20.28 | $21.77 | 0 | — | — |
| 2016-09-26 | $20.28 | $21.77 | 0 | — | — |
| 2016-09-23 | $20.28 | $21.77 | 0 | — | — |
| 2016-09-22 | $20.28 | $21.77 | 0 | — | — |
| 2016-09-21 | $20.28 | $21.77 | 0 | — | — |
| 2016-09-20 | $20.28 | $21.77 | 3,300 | — | — |
| 2016-09-19 | $19.95 | $21.41 | 0 | — | — |
| 2016-09-16 | $19.95 | $21.41 | 2,300 | — | — |
| 2016-09-15 | $20.72 | $22.24 | 0 | — | — |
| 2016-09-14 | $20.72 | $22.24 | 0 | — | — |
| 2016-09-13 | $20.72 | $22.24 | 0 | — | — |
| 2016-09-12 | $20.72 | $22.24 | 0 | — | — |
| 2016-09-09 | $20.72 | $22.24 | 3,300 | — | — |
| 2016-09-08 | $21.28 | $22.84 | 1,300 | — | — |
| 2016-09-07 | $20.99 | $22.53 | 200 | — | — |
| 2016-09-06 | $21.13 | $22.68 | 4,600 | — | — |
| 2016-09-02 | $20.58 | $22.09 | 0 | — | — |
| 2016-09-01 | $20.58 | $22.09 | 900 | — | — |
| 2016-08-31 | $20.47 | $21.97 | 4,200 | — | — |
| 2016-08-30 | $20.17 | $21.65 | 200 | — | — |
| 2016-08-29 | $20.46 | $21.96 | 0 | — | — |
| 2016-08-26 | $20.46 | $21.96 | 2,100 | — | — |
| 2016-08-25 | $20.73 | $22.25 | 0 | — | — |
| 2016-08-24 | $20.73 | $22.25 | 1,100 | — | — |
| 2016-08-23 | $20.60 | $22.11 | 2,300 | — | — |
| 2016-08-22 | $20.39 | $21.88 | 500 | — | — |
| 2016-08-19 | $20.42 | $21.92 | 0 | — | — |
| 2016-08-18 | $20.42 | $21.92 | 300 | — | — |
| 2016-08-17 | $20.15 | $21.63 | 500 | — | — |
| 2016-08-16 | $20.18 | $21.66 | 100 | — | — |
| 2016-08-15 | $20.15 | $21.63 | 700 | — | — |
| 2016-08-12 | $20.16 | $21.64 | 600 | — | — |
| 2016-08-11 | $20.00 | $21.47 | 500 | — | — |
| 2016-08-10 | $20.10 | $21.57 | 6,800 | — | — |
| 2016-08-09 | $19.89 | $21.35 | 500 | — | — |
| 2016-08-08 | $19.48 | $20.91 | 0 | — | — |
| 2016-08-05 | $19.48 | $20.91 | 0 | — | — |
| 2016-08-04 | $19.48 | $20.91 | 0 | — | — |
| 2016-08-03 | $19.48 | $20.91 | 300 | — | — |
| 2016-08-02 | $19.48 | $20.91 | 1,000 | — | — |
| 2016-08-01 | $19.35 | $20.77 | 0 | — | — |
| 2016-07-29 | $19.35 | $20.77 | 500 | — | — |
| 2016-07-28 | $18.79 | $20.17 | 0 | — | — |
| 2016-07-27 | $18.79 | $20.17 | 0 | — | — |
| 2016-07-26 | $18.79 | $20.17 | 0 | — | — |
| 2016-07-25 | $18.79 | $20.17 | 0 | — | — |
| 2016-07-22 | $18.79 | $20.17 | 0 | — | — |
| 2016-07-21 | $18.79 | $20.17 | 0 | — | — |
| 2016-07-20 | $18.79 | $20.17 | 0 | — | — |
| 2016-07-19 | $18.79 | $20.17 | 0 | — | — |
| 2016-07-18 | $18.79 | $20.17 | 0 | — | — |
| 2016-07-15 | $18.79 | $20.17 | 0 | — | — |
| 2016-07-14 | $18.79 | $20.17 | 0 | — | — |
| 2016-07-13 | $18.79 | $20.17 | 0 | — | — |
| 2016-07-12 | $18.79 | $20.17 | 0 | — | — |
| 2016-07-11 | $18.79 | $20.17 | 100 | — | — |
| 2016-07-08 | $18.30 | $19.64 | 0 | — | — |
| 2016-07-07 | $18.30 | $19.64 | 0 | — | — |
| 2016-07-06 | $18.30 | $19.64 | 1,000 | — | — |
| 2016-07-05 | $18.41 | $19.76 | 0 | — | — |
| 2016-07-01 | $18.41 | $19.76 | 0 | — | — |
| 2016-06-30 | $18.41 | $19.76 | 1,000 | — | — |
| 2016-06-29 | $18.18 | $19.51 | 4,800 | — | — |
| 2016-06-28 | $18.45 | $19.80 | 0 | — | — |
| 2016-06-27 | $18.45 | $19.66 | 0 | — | — |
| 2016-06-24 | $18.45 | $19.66 | 100 | — | — |
| 2016-06-23 | $19.34 | $20.61 | 0 | — | — |
| 2016-06-22 | $19.34 | $20.61 | 0 | — | — |
| 2016-06-21 | $19.34 | $20.61 | 0 | — | — |
| 2016-06-20 | $19.34 | $20.61 | 1,200 | — | — |
| 2016-06-17 | $19.05 | $20.30 | 0 | — | — |
| 2016-06-16 | $19.05 | $20.30 | 0 | — | — |
| 2016-06-15 | $19.05 | $20.30 | 0 | — | — |
| 2016-06-14 | $19.05 | $20.30 | 0 | — | — |
| 2016-06-13 | $19.05 | $20.30 | 0 | — | — |
| 2016-06-10 | $19.05 | $20.30 | 0 | — | — |
| 2016-06-09 | $19.05 | $20.30 | 200 | — | — |
| 2016-06-08 | $19.18 | $20.44 | 400 | — | — |
| 2016-06-07 | $18.62 | $19.84 | 0 | — | — |
| 2016-06-06 | $18.62 | $19.84 | 0 | — | — |
| 2016-06-03 | $18.62 | $19.84 | 200 | — | — |
| 2016-06-02 | $18.64 | $19.86 | 200 | — | — |
| 2016-06-01 | $18.31 | $19.51 | 0 | — | — |
| 2016-05-31 | $18.31 | $19.51 | 0 | — | — |
| 2016-05-27 | $18.31 | $19.51 | 0 | — | — |
| 2016-05-26 | $18.31 | $19.51 | 0 | — | — |
| 2016-05-25 | $18.31 | $19.51 | 0 | — | — |
| 2016-05-24 | $18.31 | $19.51 | 0 | — | — |
| 2016-05-23 | $18.31 | $19.51 | 0 | — | — |
| 2016-05-20 | $18.31 | $19.51 | 2,500 | — | — |
| 2016-05-19 | $18.62 | $19.84 | 0 | — | — |
| 2016-05-18 | $18.62 | $19.84 | 0 | — | — |
| 2016-05-17 | $18.62 | $19.84 | 0 | — | — |
| 2016-05-16 | $18.62 | $19.84 | 200 | — | — |
| 2016-05-13 | $18.43 | $19.64 | 0 | — | — |
| 2016-05-12 | $18.43 | $19.64 | 0 | — | — |
| 2016-05-11 | $18.43 | $19.64 | 0 | — | — |
| 2016-05-10 | $18.43 | $19.64 | 0 | — | — |
| 2016-05-09 | $18.43 | $19.64 | 200 | — | — |
| 2016-05-06 | $18.55 | $19.77 | 0 | — | — |
| 2016-05-05 | $18.55 | $19.77 | 300 | — | — |
| 2016-05-04 | $18.60 | $19.82 | 0 | — | — |
| 2016-05-03 | $18.60 | $19.82 | 1,500 | — | — |
| 2016-05-02 | $18.87 | $20.11 | 0 | — | — |
| 2016-04-29 | $18.87 | $20.11 | 1,900 | — | — |
| 2016-04-28 | $18.50 | $19.72 | 0 | — | — |
| 2016-04-27 | $18.50 | $19.72 | 100 | — | — |
| 2016-04-26 | $17.60 | $18.76 | 0 | — | — |
| 2016-04-25 | $17.60 | $18.76 | 0 | — | — |
| 2016-04-22 | $17.60 | $18.76 | 0 | — | — |
| 2016-04-21 | $17.60 | $18.76 | 0 | — | — |
| 2016-04-20 | $17.60 | $18.76 | 100 | — | — |
| 2016-04-19 | $18.36 | $19.57 | 800 | — | — |
| 2016-04-18 | $17.96 | $19.14 | 300 | — | — |
| 2016-04-15 | $17.74 | $18.91 | 0 | — | — |
| 2016-04-14 | $17.74 | $18.91 | 0 | — | — |
| 2016-04-13 | $17.74 | $18.91 | 0 | — | — |
| 2016-04-12 | $17.74 | $18.91 | 500 | — | — |
| 2016-04-11 | $17.23 | $18.36 | 0 | — | — |
| 2016-04-08 | $17.23 | $18.36 | 1,100 | — | — |
| 2016-04-07 | $17.20 | $18.33 | 600 | — | — |
| 2016-04-06 | $16.77 | $17.87 | 0 | — | — |
| 2016-04-05 | $16.77 | $17.87 | 300 | — | — |
| 2016-04-04 | $17.10 | $18.22 | 0 | — | — |
| 2016-04-01 | $17.10 | $18.22 | 1,000 | — | — |
| 2016-03-31 | $17.02 | $18.14 | 0 | — | — |
| 2016-03-30 | $17.02 | $18.14 | 0 | — | — |
| 2016-03-29 | $17.02 | $18.14 | 1,100 | — | — |
| 2016-03-28 | $16.64 | $17.60 | 600 | — | — |
| 2016-03-24 | $16.50 | $17.45 | 0 | — | — |
| 2016-03-23 | $16.50 | $17.45 | 400 | — | — |
| 2016-03-22 | $16.85 | $17.82 | 100 | — | — |
| 2016-03-21 | $17.18 | $18.17 | 2,100 | — | — |
| 2016-03-18 | $17.02 | $18.00 | 6,100 | — | — |
| 2016-03-17 | $17.12 | $18.10 | 12,300 | — | — |
| 2016-03-16 | $16.44 | $17.38 | 200 | — | — |
| 2016-03-15 | $16.42 | $17.36 | 800 | — | — |
| 2016-03-14 | $17.07 | $18.05 | 700 | — | — |
| 2016-03-11 | $17.16 | $18.15 | 13,300 | — | — |
| 2016-03-10 | $16.59 | $17.54 | 2,100 | — | — |
| 2016-03-09 | $16.50 | $17.45 | 300 | — | — |
| 2016-03-08 | $16.69 | $17.65 | 0 | — | — |
| 2016-03-07 | $16.69 | $17.65 | 1,200 | — | — |
| 2016-03-04 | $15.78 | $16.69 | 0 | — | — |
| 2016-03-03 | $15.78 | $16.69 | 14,600 | — | — |
| 2016-03-02 | $15.86 | $16.77 | 0 | — | — |
| 2016-03-01 | $15.86 | $16.77 | 8,700 | — | — |
| 2016-02-29 | $16.15 | $17.08 | 0 | — | — |
| 2016-02-26 | $16.15 | $17.08 | 400 | — | — |
| 2016-02-25 | $15.84 | $16.75 | 200 | — | — |
| 2016-02-24 | $15.61 | $16.51 | 200 | — | — |
| 2016-02-23 | $15.49 | $16.38 | 900 | — | — |
| 2016-02-22 | $15.63 | $16.53 | 500 | — | — |
| 2016-02-19 | $15.27 | $16.15 | 1,300 | — | — |
| 2016-02-18 | $15.16 | $16.03 | 2,200 | — | — |
| 2016-02-17 | $15.27 | $16.15 | 3,000 | — | — |
| 2016-02-16 | $14.95 | $15.81 | 400 | — | — |
| 2016-02-12 | $14.94 | $15.80 | 200 | — | — |
| 2016-02-11 | $14.10 | $14.91 | 100 | — | — |
| 2016-02-10 | $14.50 | $15.33 | 1,400 | — | — |
| 2016-02-09 | $14.27 | $15.09 | 0 | — | — |
| 2016-02-08 | $14.27 | $15.09 | 800 | — | — |
| 2016-02-05 | $14.50 | $15.33 | 300 | — | — |
| 2016-02-04 | $14.13 | $14.94 | 100 | — | — |
| 2016-02-03 | $14.13 | $14.94 | 800 | — | — |
| 2016-02-02 | $14.86 | $15.71 | 200 | — | — |
| 2016-02-01 | $15.52 | $16.41 | 11,300 | — | — |
| 2016-01-29 | $14.96 | $15.82 | 2,100 | — | — |
| 2016-01-28 | $14.93 | $15.79 | 600 | — | — |
| 2016-01-27 | $15.60 | $16.50 | 0 | — | — |
| 2016-01-26 | $15.60 | $16.50 | 100 | — | — |
| 2016-01-25 | $15.05 | $15.91 | 0 | — | — |
| 2016-01-22 | $15.05 | $15.91 | 1,300 | — | — |
| 2016-01-21 | $14.64 | $15.48 | 1,800 | — | — |
| 2016-01-20 | $13.75 | $14.54 | 500 | — | — |
| 2016-01-19 | $15.03 | $15.89 | 0 | — | — |
| 2016-01-15 | $15.03 | $15.89 | 500 | — | — |
| 2016-01-14 | $15.17 | $16.04 | 6,300 | — | — |
| 2016-01-13 | $16.10 | $17.02 | 300 | — | — |
| 2016-01-12 | $15.61 | $16.51 | 8,400 | — | — |
| 2016-01-11 | $16.10 | $17.02 | 200 | — | — |
| 2016-01-08 | $16.64 | $17.60 | 0 | — | — |
| 2016-01-07 | $16.64 | $17.60 | 0 | — | — |
| 2016-01-06 | $16.64 | $17.60 | 0 | — | — |
| 2016-01-05 | $16.64 | $17.60 | 600 | — | — |
| 2016-01-04 | $16.87 | $17.84 | 1,600 | — | — |