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
- 1980-03-17 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 | $25.57 | $35.66 | 9,300 | — | — |
| 2016-12-29 | $25.20 | $35.15 | 33,300 | — | — |
| 2016-12-28 | $23.95 | $33.40 | 4,500 | — | — |
| 2016-12-27 | $24.00 | $33.47 | 4,100 | — | — |
| 2016-12-23 | $23.19 | $32.34 | 5,300 | — | — |
| 2016-12-22 | $22.96 | $32.02 | 12,400 | — | — |
| 2016-12-21 | $23.95 | $33.40 | 1,000 | — | — |
| 2016-12-20 | $23.96 | $33.42 | 3,600 | — | — |
| 2016-12-19 | $23.94 | $33.39 | 2,600 | — | — |
| 2016-12-16 | $23.80 | $33.20 | 2,800 | — | — |
| 2016-12-15 | $23.01 | $32.09 | 5,100 | — | — |
| 2016-12-14 | $22.40 | $31.24 | 2,400 | — | — |
| 2016-12-13 | $22.45 | $31.31 | 1,300 | — | — |
| 2016-12-12 | $22.34 | $31.16 | 1,900 | — | — |
| 2016-12-09 | $22.07 | $30.78 | 4,700 | — | — |
| 2016-12-08 | $21.12 | $29.46 | 5,300 | — | — |
| 2016-12-07 | $21.75 | $30.34 | 9,700 | — | — |
| 2016-12-06 | $21.45 | $29.92 | 2,200 | — | — |
| 2016-12-05 | $21.45 | $29.92 | 4,800 | — | — |
| 2016-12-02 | $21.44 | $29.90 | 2,300 | — | — |
| 2016-12-01 | $21.79 | $30.39 | 2,400 | — | — |
| 2016-11-30 | $21.98 | $30.66 | 4,600 | — | — |
| 2016-11-29 | $21.90 | $30.55 | 500 | — | — |
| 2016-11-28 | $21.56 | $30.07 | 3,200 | — | — |
| 2016-11-25 | $21.80 | $30.41 | 1,400 | — | — |
| 2016-11-23 | $21.78 | $30.38 | 11,200 | — | — |
| 2016-11-22 | $21.93 | $30.59 | 900 | — | — |
| 2016-11-21 | $21.60 | $30.13 | 1,100 | — | — |
| 2016-11-18 | $21.61 | $30.14 | 100 | — | — |
| 2016-11-17 | $21.74 | $30.32 | 1,300 | — | — |
| 2016-11-16 | $21.70 | $30.27 | 700 | — | — |
| 2016-11-15 | $21.61 | $30.14 | 8,100 | — | — |
| 2016-11-14 | $21.52 | $30.02 | 2,900 | — | — |
| 2016-11-11 | $21.95 | $30.61 | 300 | — | — |
| 2016-11-10 | $21.58 | $30.10 | 800 | — | — |
| 2016-11-09 | $21.10 | $29.43 | 3,400 | — | — |
| 2016-11-08 | $21.95 | $30.61 | 1,500 | — | — |
| 2016-11-07 | $21.60 | $30.13 | 4,200 | — | — |
| 2016-11-04 | $21.40 | $29.85 | 2,700 | — | — |
| 2016-11-03 | $21.85 | $30.48 | 1,000 | — | — |
| 2016-11-02 | $21.50 | $29.99 | 1,100 | — | — |
| 2016-11-01 | $22.15 | $30.89 | 3,800 | — | — |
| 2016-10-31 | $21.86 | $30.49 | 1,900 | — | — |
| 2016-10-28 | $21.10 | $29.43 | 5,400 | — | — |
| 2016-10-27 | $20.88 | $29.12 | 1,400 | — | — |
| 2016-10-26 | $20.75 | $28.94 | 1,400 | — | — |
| 2016-10-25 | $20.30 | $28.31 | 2,800 | — | — |
| 2016-10-24 | $20.52 | $28.62 | 1,900 | — | — |
| 2016-10-21 | $20.60 | $28.73 | 2,100 | — | — |
| 2016-10-20 | $21.43 | $29.89 | 2,000 | — | — |
| 2016-10-19 | $20.48 | $28.56 | 900 | — | — |
| 2016-10-18 | $20.24 | $28.23 | 1,000 | — | — |
| 2016-10-17 | $19.79 | $27.60 | 200 | — | — |
| 2016-10-14 | $19.61 | $27.35 | 1,200 | — | — |
| 2016-10-13 | $19.59 | $27.32 | 500 | — | — |
| 2016-10-12 | $19.51 | $27.21 | 2,600 | — | — |
| 2016-10-11 | $19.90 | $27.76 | 2,400 | — | — |
| 2016-10-10 | $19.99 | $27.88 | 3,100 | — | — |
| 2016-10-07 | $20.35 | $28.38 | 500 | — | — |
| 2016-10-06 | $20.49 | $28.58 | 2,300 | — | — |
| 2016-10-05 | $20.63 | $28.77 | 500 | — | — |
| 2016-10-04 | $20.02 | $27.92 | 3,200 | — | — |
| 2016-10-03 | $20.86 | $29.09 | 700 | — | — |
| 2016-09-30 | $20.92 | $29.18 | 1,800 | — | — |
| 2016-09-29 | $20.94 | $29.21 | 6,400 | — | — |
| 2016-09-28 | $21.40 | $29.71 | 6,800 | — | — |
| 2016-09-27 | $21.70 | $30.12 | 2,700 | — | — |
| 2016-09-26 | $21.99 | $30.53 | 4,000 | — | — |
| 2016-09-23 | $21.55 | $29.92 | 2,500 | — | — |
| 2016-09-22 | $21.90 | $30.40 | 12,800 | — | — |
| 2016-09-21 | $21.66 | $30.07 | 25,100 | — | — |
| 2016-09-20 | $21.90 | $30.40 | 4,600 | — | — |
| 2016-09-19 | $21.51 | $29.86 | 8,700 | — | — |
| 2016-09-16 | $20.43 | $28.36 | 8,100 | — | — |
| 2016-09-15 | $20.15 | $27.97 | 5,400 | — | — |
| 2016-09-14 | $20.01 | $27.78 | 2,000 | — | — |
| 2016-09-13 | $20.25 | $28.11 | 2,200 | — | — |
| 2016-09-12 | $20.28 | $28.15 | 8,000 | — | — |
| 2016-09-09 | $20.76 | $28.82 | 4,700 | — | — |
| 2016-09-08 | $21.40 | $29.71 | 3,900 | — | — |
| 2016-09-07 | $21.12 | $29.32 | 3,400 | — | — |
| 2016-09-06 | $21.00 | $29.15 | 3,100 | — | — |
| 2016-09-02 | $20.84 | $28.93 | 10,100 | — | — |
| 2016-09-01 | $20.62 | $28.63 | 2,000 | — | — |
| 2016-08-31 | $20.52 | $28.49 | 900 | — | — |
| 2016-08-30 | $20.57 | $28.56 | 5,200 | — | — |
| 2016-08-29 | $20.56 | $28.54 | 2,800 | — | — |
| 2016-08-26 | $20.48 | $28.43 | 5,500 | — | — |
| 2016-08-25 | $20.45 | $28.39 | 500 | — | — |
| 2016-08-24 | $20.59 | $28.58 | 2,700 | — | — |
| 2016-08-23 | $20.69 | $28.72 | 4,600 | — | — |
| 2016-08-22 | $20.45 | $28.39 | 1,400 | — | — |
| 2016-08-19 | $20.47 | $28.42 | 1,000 | — | — |
| 2016-08-18 | $20.25 | $28.11 | 3,000 | — | — |
| 2016-08-17 | $20.46 | $28.40 | 1,500 | — | — |
| 2016-08-16 | $20.85 | $28.94 | 4,100 | — | — |
| 2016-08-15 | $20.85 | $28.94 | 2,900 | — | — |
| 2016-08-12 | $20.98 | $29.13 | 400 | — | — |
| 2016-08-11 | $20.80 | $28.88 | 3,700 | — | — |
| 2016-08-10 | $21.42 | $29.74 | 3,200 | — | — |
| 2016-08-09 | $21.00 | $29.15 | 1,700 | — | — |
| 2016-08-08 | $21.42 | $29.74 | 1,500 | — | — |
| 2016-08-05 | $21.28 | $29.54 | 300 | — | — |
| 2016-08-04 | $21.39 | $29.69 | 2,900 | — | — |
| 2016-08-03 | $21.49 | $29.83 | 1,700 | — | — |
| 2016-08-02 | $21.26 | $29.51 | 800 | — | — |
| 2016-08-01 | $21.00 | $29.15 | 2,600 | — | — |
| 2016-07-29 | $21.66 | $30.07 | 2,000 | — | — |
| 2016-07-28 | $21.16 | $29.38 | 2,500 | — | — |
| 2016-07-27 | $21.41 | $29.72 | 4,300 | — | — |
| 2016-07-26 | $21.44 | $29.76 | 8,200 | — | — |
| 2016-07-25 | $22.18 | $30.79 | 7,200 | — | — |
| 2016-07-22 | $21.69 | $30.11 | 23,500 | — | — |
| 2016-07-21 | $20.54 | $28.51 | 14,400 | — | — |
| 2016-07-20 | $19.48 | $27.04 | 1,900 | — | — |
| 2016-07-19 | $19.72 | $27.38 | 3,200 | — | — |
| 2016-07-18 | $18.71 | $25.97 | 3,800 | — | — |
| 2016-07-15 | $18.49 | $25.67 | 12,300 | — | — |
| 2016-07-14 | $19.00 | $26.38 | 8,000 | — | — |
| 2016-07-13 | $19.25 | $26.72 | 0 | — | — |
| 2016-07-12 | $19.25 | $26.72 | 2,800 | — | — |
| 2016-07-11 | $19.11 | $26.53 | 5,400 | — | — |
| 2016-07-08 | $19.10 | $26.52 | 2,400 | — | — |
| 2016-07-07 | $18.92 | $26.27 | 1,400 | — | — |
| 2016-07-06 | $18.66 | $25.90 | 16,600 | — | — |
| 2016-07-05 | $19.50 | $27.07 | 900 | — | — |
| 2016-07-01 | $18.94 | $26.29 | 10,300 | — | — |
| 2016-06-30 | $18.30 | $25.40 | 1,100 | — | — |
| 2016-06-29 | $18.18 | $25.24 | 500 | — | — |
| 2016-06-28 | $18.31 | $25.28 | 6,700 | — | — |
| 2016-06-27 | $18.00 | $24.85 | 8,600 | — | — |
| 2016-06-24 | $18.25 | $25.20 | 1,000 | — | — |
| 2016-06-23 | $18.29 | $25.25 | 1,500 | — | — |
| 2016-06-22 | $18.63 | $25.72 | 2,100 | — | — |
| 2016-06-21 | $18.85 | $26.03 | 1,400 | — | — |
| 2016-06-20 | $18.39 | $25.39 | 1,500 | — | — |
| 2016-06-17 | $18.46 | $25.49 | 9,800 | — | — |
| 2016-06-16 | $18.11 | $25.00 | 1,200 | — | — |
| 2016-06-15 | $18.21 | $25.14 | 3,100 | — | — |
| 2016-06-14 | $18.11 | $25.00 | 1,900 | — | — |
| 2016-06-13 | $18.11 | $25.00 | 1,200 | — | — |
| 2016-06-10 | $18.35 | $25.34 | 600 | — | — |
| 2016-06-09 | $18.16 | $25.07 | 4,600 | — | — |
| 2016-06-08 | $18.16 | $25.07 | 2,500 | — | — |
| 2016-06-07 | $18.00 | $24.85 | 1,800 | — | — |
| 2016-06-06 | $18.29 | $25.25 | 4,100 | — | — |
| 2016-06-03 | $18.00 | $24.85 | 2,300 | — | — |
| 2016-06-02 | $18.20 | $25.13 | 4,300 | — | — |
| 2016-06-01 | $18.03 | $24.89 | 1,300 | — | — |
| 2016-05-31 | $18.06 | $24.93 | 3,200 | — | — |
| 2016-05-27 | $18.47 | $25.50 | 800 | — | — |
| 2016-05-26 | $18.37 | $25.36 | 4,000 | — | — |
| 2016-05-25 | $18.50 | $25.54 | 6,300 | — | — |
| 2016-05-24 | $18.00 | $24.85 | 1,500 | — | — |
| 2016-05-23 | $17.60 | $24.30 | 2,300 | — | — |
| 2016-05-20 | $17.82 | $24.60 | 7,000 | — | — |
| 2016-05-19 | $17.52 | $24.19 | 300 | — | — |
| 2016-05-18 | $17.58 | $24.27 | 200 | — | — |
| 2016-05-17 | $17.60 | $24.30 | 600 | — | — |
| 2016-05-16 | $17.65 | $24.37 | 2,500 | — | — |
| 2016-05-13 | $17.29 | $23.87 | 700 | — | — |
| 2016-05-12 | $17.44 | $24.08 | 900 | — | — |
| 2016-05-11 | $17.28 | $23.86 | 0 | — | — |
| 2016-05-10 | $17.28 | $23.86 | 1,500 | — | — |
| 2016-05-09 | $17.63 | $24.34 | 900 | — | — |
| 2016-05-06 | $17.50 | $24.16 | 3,800 | — | — |
| 2016-05-05 | $17.47 | $24.12 | 1,300 | — | — |
| 2016-05-04 | $17.95 | $24.78 | 3,500 | — | — |
| 2016-05-03 | $17.03 | $23.51 | 800 | — | — |
| 2016-05-02 | $17.09 | $23.60 | 1,900 | — | — |
| 2016-04-29 | $16.78 | $23.17 | 1,100 | — | — |
| 2016-04-28 | $16.96 | $23.42 | 1,500 | — | — |
| 2016-04-27 | $17.01 | $23.48 | 0 | — | — |
| 2016-04-26 | $17.01 | $23.48 | 4,200 | — | — |
| 2016-04-25 | $16.95 | $23.40 | 2,800 | — | — |
| 2016-04-22 | $17.50 | $24.16 | 12,700 | — | — |
| 2016-04-21 | $16.17 | $22.33 | 0 | — | — |
| 2016-04-20 | $16.17 | $22.33 | 2,500 | — | — |
| 2016-04-19 | $16.05 | $22.16 | 1,100 | — | — |
| 2016-04-18 | $16.70 | $23.06 | 2,300 | — | — |
| 2016-04-15 | $16.30 | $22.50 | 1,800 | — | — |
| 2016-04-14 | $16.68 | $23.03 | 800 | — | — |
| 2016-04-13 | $16.71 | $23.07 | 500 | — | — |
| 2016-04-12 | $16.72 | $23.08 | 1,700 | — | — |
| 2016-04-11 | $16.79 | $23.18 | 2,800 | — | — |
| 2016-04-08 | $16.82 | $23.22 | 1,800 | — | — |
| 2016-04-07 | $16.52 | $22.81 | 0 | — | — |
| 2016-04-06 | $16.52 | $22.81 | 3,300 | — | — |
| 2016-04-05 | $17.16 | $23.69 | 1,900 | — | — |
| 2016-04-04 | $16.40 | $22.64 | 3,100 | — | — |
| 2016-04-01 | $16.50 | $22.78 | 1,000 | — | — |
| 2016-03-31 | $16.34 | $22.56 | 1,100 | — | — |
| 2016-03-30 | $16.37 | $22.60 | 1,900 | — | — |
| 2016-03-29 | $16.60 | $22.78 | 1,800 | — | — |
| 2016-03-28 | $16.36 | $22.45 | 3,800 | — | — |
| 2016-03-24 | $16.75 | $22.99 | 3,900 | — | — |
| 2016-03-23 | $16.01 | $21.97 | 9,400 | — | — |
| 2016-03-22 | $15.37 | $21.09 | 2,600 | — | — |
| 2016-03-21 | $15.60 | $21.41 | 1,600 | — | — |
| 2016-03-18 | $16.15 | $22.16 | 2,100 | — | — |
| 2016-03-17 | $16.47 | $22.60 | 7,100 | — | — |
| 2016-03-16 | $16.77 | $23.01 | 1,400 | — | — |
| 2016-03-15 | $16.76 | $23.00 | 400 | — | — |
| 2016-03-14 | $17.15 | $23.54 | 2,700 | — | — |
| 2016-03-11 | $17.14 | $23.52 | 2,600 | — | — |
| 2016-03-10 | $17.10 | $23.47 | 600 | — | — |
| 2016-03-09 | $16.92 | $23.22 | 700 | — | — |
| 2016-03-08 | $16.90 | $23.19 | 1,800 | — | — |
| 2016-03-07 | $17.50 | $24.02 | 2,700 | — | — |
| 2016-03-04 | $16.85 | $23.12 | 1,000 | — | — |
| 2016-03-03 | $16.98 | $23.30 | 5,800 | — | — |
| 2016-03-02 | $16.50 | $22.64 | 1,800 | — | — |
| 2016-03-01 | $15.99 | $21.94 | 6,500 | — | — |
| 2016-02-29 | $15.28 | $20.97 | 2,400 | — | — |
| 2016-02-26 | $14.92 | $20.48 | 1,200 | — | — |
| 2016-02-25 | $14.48 | $19.87 | 6,300 | — | — |
| 2016-02-24 | $14.42 | $19.79 | 3,300 | — | — |
| 2016-02-23 | $14.73 | $20.21 | 2,800 | — | — |
| 2016-02-22 | $15.08 | $20.69 | 40,300 | — | — |
| 2016-02-19 | $15.00 | $20.59 | 1,100 | — | — |
| 2016-02-18 | $15.16 | $20.80 | 1,600 | — | — |
| 2016-02-17 | $15.22 | $20.89 | 500 | — | — |
| 2016-02-16 | $14.81 | $20.32 | 1,900 | — | — |
| 2016-02-12 | $14.30 | $19.62 | 3,200 | — | — |
| 2016-02-11 | $14.50 | $19.90 | 0 | — | — |
| 2016-02-10 | $14.50 | $19.90 | 3,600 | — | — |
| 2016-02-09 | $14.53 | $19.94 | 4,000 | — | — |
| 2016-02-08 | $13.74 | $18.86 | 800 | — | — |
| 2016-02-05 | $13.75 | $18.87 | 4,200 | — | — |
| 2016-02-04 | $13.59 | $18.65 | 10,200 | — | — |
| 2016-02-03 | $13.61 | $18.68 | 19,500 | — | — |
| 2016-02-02 | $13.70 | $18.80 | 12,100 | — | — |
| 2016-02-01 | $13.60 | $18.66 | 15,000 | — | — |
| 2016-01-29 | $13.85 | $19.01 | 13,600 | — | — |
| 2016-01-28 | $14.40 | $19.76 | 6,400 | — | — |
| 2016-01-27 | $14.51 | $19.91 | 8,200 | — | — |
| 2016-01-26 | $14.50 | $19.90 | 8,200 | — | — |
| 2016-01-25 | $14.72 | $20.20 | 2,600 | — | — |
| 2016-01-22 | $14.31 | $19.64 | 1,000 | — | — |
| 2016-01-21 | $14.01 | $19.23 | 1,400 | — | — |
| 2016-01-20 | $13.51 | $18.54 | 10,800 | — | — |
| 2016-01-19 | $13.82 | $18.97 | 9,700 | — | — |
| 2016-01-15 | $14.89 | $20.43 | 15,200 | — | — |
| 2016-01-14 | $15.93 | $21.86 | 800 | — | — |
| 2016-01-13 | $16.25 | $22.30 | 0 | — | — |
| 2016-01-12 | $16.25 | $22.30 | 2,000 | — | — |
| 2016-01-11 | $16.23 | $22.27 | 1,100 | — | — |
| 2016-01-08 | $16.56 | $22.73 | 1,200 | — | — |
| 2016-01-07 | $16.26 | $22.31 | 2,200 | — | — |
| 2016-01-06 | $16.87 | $23.15 | 7,700 | — | — |
| 2016-01-05 | $17.28 | $23.71 | 1,600 | — | — |
| 2016-01-04 | $17.24 | $23.52 | 3,300 | — | — |