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
- 1973-02-21 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 | $16.75 | $42.14 | 23,000 | — | — |
| 2016-12-29 | $17.00 | $42.76 | 14,200 | — | — |
| 2016-12-28 | $17.05 | $42.89 | 15,500 | — | — |
| 2016-12-27 | $17.10 | $43.02 | 13,800 | — | — |
| 2016-12-23 | $16.70 | $42.01 | 8,000 | — | — |
| 2016-12-22 | $16.70 | $42.01 | 16,300 | — | — |
| 2016-12-21 | $17.55 | $44.15 | 12,700 | — | — |
| 2016-12-20 | $17.50 | $44.02 | 21,600 | — | — |
| 2016-12-19 | $18.05 | $45.41 | 28,300 | — | — |
| 2016-12-16 | $17.00 | $42.76 | 114,000 | — | — |
| 2016-12-15 | $17.10 | $43.02 | 24,900 | — | — |
| 2016-12-14 | $16.85 | $42.39 | 12,900 | — | — |
| 2016-12-13 | $17.10 | $43.02 | 18,200 | — | — |
| 2016-12-12 | $17.05 | $42.89 | 17,000 | — | — |
| 2016-12-09 | $17.30 | $43.52 | 30,100 | — | — |
| 2016-12-08 | $17.45 | $43.90 | 19,000 | — | — |
| 2016-12-07 | $17.35 | $43.64 | 20,200 | — | — |
| 2016-12-06 | $17.40 | $43.77 | 37,400 | — | — |
| 2016-12-05 | $16.90 | $42.51 | 18,600 | — | — |
| 2016-12-02 | $16.15 | $40.63 | 24,900 | — | — |
| 2016-12-01 | $16.15 | $40.63 | 18,300 | — | — |
| 2016-11-30 | $15.55 | $39.12 | 30,200 | — | — |
| 2016-11-29 | $15.00 | $37.73 | 32,200 | — | — |
| 2016-11-28 | $15.15 | $38.11 | 19,900 | — | — |
| 2016-11-25 | $15.60 | $39.24 | 16,900 | — | — |
| 2016-11-23 | $15.50 | $38.99 | 63,400 | — | — |
| 2016-11-22 | $15.55 | $39.12 | 18,900 | — | — |
| 2016-11-21 | $15.20 | $38.24 | 12,700 | — | — |
| 2016-11-18 | $15.20 | $38.24 | 32,800 | — | — |
| 2016-11-17 | $15.05 | $37.86 | 23,800 | — | — |
| 2016-11-16 | $14.65 | $36.85 | 133,200 | — | — |
| 2016-11-15 | $15.45 | $38.87 | 43,600 | — | — |
| 2016-11-14 | $14.75 | $37.10 | 36,900 | — | — |
| 2016-11-11 | $14.25 | $35.85 | 43,700 | — | — |
| 2016-11-10 | $12.70 | $31.95 | 34,400 | — | — |
| 2016-11-09 | $12.00 | $30.19 | 46,700 | — | — |
| 2016-11-08 | $10.40 | $26.16 | 13,500 | — | — |
| 2016-11-07 | $10.85 | $27.29 | 14,200 | — | — |
| 2016-11-04 | $10.45 | $26.29 | 19,400 | — | — |
| 2016-11-03 | $10.45 | $26.29 | 12,300 | — | — |
| 2016-11-02 | $10.75 | $27.04 | 29,200 | — | — |
| 2016-11-01 | $10.50 | $26.41 | 53,800 | — | — |
| 2016-10-31 | $10.80 | $27.17 | 14,400 | — | — |
| 2016-10-28 | $10.70 | $26.92 | 15,100 | — | — |
| 2016-10-27 | $10.70 | $26.92 | 11,800 | — | — |
| 2016-10-26 | $11.00 | $27.67 | 9,300 | — | — |
| 2016-10-25 | $11.10 | $27.92 | 17,200 | — | — |
| 2016-10-24 | $10.85 | $27.29 | 14,500 | — | — |
| 2016-10-21 | $10.55 | $26.54 | 12,500 | — | — |
| 2016-10-20 | $10.57 | $26.59 | 21,100 | — | — |
| 2016-10-19 | $10.56 | $26.56 | 23,000 | — | — |
| 2016-10-18 | $10.64 | $26.77 | 8,700 | — | — |
| 2016-10-17 | $10.51 | $26.44 | 10,300 | — | — |
| 2016-10-14 | $10.41 | $26.19 | 16,500 | — | — |
| 2016-10-13 | $10.37 | $26.09 | 32,000 | — | — |
| 2016-10-12 | $10.64 | $26.77 | 75,800 | — | — |
| 2016-10-11 | $10.58 | $26.39 | 62,900 | — | — |
| 2016-10-10 | $10.85 | $27.06 | 31,400 | — | — |
| 2016-10-07 | $10.32 | $25.74 | 19,400 | — | — |
| 2016-10-06 | $11.11 | $27.71 | 148,500 | — | — |
| 2016-10-05 | $10.85 | $27.06 | 87,200 | — | — |
| 2016-10-04 | $10.40 | $25.94 | 18,600 | — | — |
| 2016-10-03 | $10.73 | $26.76 | 16,000 | — | — |
| 2016-09-30 | $11.09 | $27.66 | 25,700 | — | — |
| 2016-09-29 | $11.28 | $28.13 | 26,400 | — | — |
| 2016-09-28 | $11.25 | $28.06 | 18,700 | — | — |
| 2016-09-27 | $11.11 | $27.71 | 19,400 | — | — |
| 2016-09-26 | $10.92 | $27.24 | 27,500 | — | — |
| 2016-09-23 | $10.34 | $25.79 | 24,600 | — | — |
| 2016-09-22 | $10.38 | $25.89 | 26,900 | — | — |
| 2016-09-21 | $10.27 | $25.61 | 11,900 | — | — |
| 2016-09-20 | $9.88 | $24.64 | 41,000 | — | — |
| 2016-09-19 | $9.61 | $23.97 | 108,100 | — | — |
| 2016-09-16 | $10.18 | $25.39 | 45,700 | — | — |
| 2016-09-15 | $10.28 | $25.64 | 14,300 | — | — |
| 2016-09-14 | $10.26 | $25.59 | 23,500 | — | — |
| 2016-09-13 | $10.06 | $25.09 | 30,900 | — | — |
| 2016-09-12 | $10.57 | $26.36 | 15,200 | — | — |
| 2016-09-09 | $10.62 | $26.49 | 23,300 | — | — |
| 2016-09-08 | $11.16 | $27.83 | 11,600 | — | — |
| 2016-09-07 | $11.43 | $28.51 | 18,300 | — | — |
| 2016-09-06 | $11.65 | $29.06 | 13,600 | — | — |
| 2016-09-02 | $11.77 | $29.36 | 35,100 | — | — |
| 2016-09-01 | $11.30 | $28.18 | 34,200 | — | — |
| 2016-08-31 | $10.80 | $26.94 | 23,100 | — | — |
| 2016-08-30 | $11.12 | $27.73 | 13,200 | — | — |
| 2016-08-29 | $11.06 | $27.59 | 15,600 | — | — |
| 2016-08-26 | $10.98 | $27.39 | 18,900 | — | — |
| 2016-08-25 | $11.33 | $28.26 | 26,300 | — | — |
| 2016-08-24 | $11.57 | $28.86 | 26,000 | — | — |
| 2016-08-23 | $12.07 | $30.10 | 22,400 | — | — |
| 2016-08-22 | $12.04 | $30.03 | 34,400 | — | — |
| 2016-08-19 | $12.63 | $31.50 | 64,600 | — | — |
| 2016-08-18 | $13.22 | $32.97 | 25,100 | — | — |
| 2016-08-17 | $12.79 | $31.90 | 20,200 | — | — |
| 2016-08-16 | $12.66 | $31.58 | 22,900 | — | — |
| 2016-08-15 | $13.13 | $32.75 | 44,200 | — | — |
| 2016-08-12 | $12.76 | $31.83 | 41,300 | — | — |
| 2016-08-11 | $12.28 | $30.63 | 36,000 | — | — |
| 2016-08-10 | $11.57 | $28.86 | 19,600 | — | — |
| 2016-08-09 | $11.49 | $28.66 | 24,800 | — | — |
| 2016-08-08 | $11.46 | $28.58 | 25,600 | — | — |
| 2016-08-05 | $11.54 | $28.78 | 18,000 | — | — |
| 2016-08-04 | $11.47 | $28.61 | 13,300 | — | — |
| 2016-08-03 | $11.51 | $28.71 | 69,500 | — | — |
| 2016-08-02 | $11.90 | $29.68 | 61,700 | — | — |
| 2016-08-01 | $12.76 | $31.83 | 40,400 | — | — |
| 2016-07-29 | $13.21 | $32.95 | 29,400 | — | — |
| 2016-07-28 | $13.22 | $32.97 | 39,700 | — | — |
| 2016-07-27 | $13.53 | $33.75 | 55,100 | — | — |
| 2016-07-26 | $12.73 | $31.75 | 68,700 | — | — |
| 2016-07-25 | $12.21 | $30.45 | 37,300 | — | — |
| 2016-07-22 | $12.23 | $30.50 | 21,100 | — | — |
| 2016-07-21 | $12.03 | $30.00 | 35,200 | — | — |
| 2016-07-20 | $12.07 | $30.10 | 36,500 | — | — |
| 2016-07-19 | $12.36 | $30.83 | 33,700 | — | — |
| 2016-07-18 | $12.86 | $32.07 | 43,700 | — | — |
| 2016-07-15 | $13.19 | $32.90 | 60,500 | — | — |
| 2016-07-14 | $13.05 | $32.55 | 30,100 | — | — |
| 2016-07-13 | $12.89 | $31.93 | 51,000 | — | — |
| 2016-07-12 | $13.22 | $32.74 | 72,400 | — | — |
| 2016-07-11 | $12.32 | $30.51 | 81,500 | — | — |
| 2016-07-08 | $11.92 | $29.52 | 101,200 | — | — |
| 2016-07-07 | $11.29 | $27.96 | 81,600 | — | — |
| 2016-07-06 | $11.66 | $28.88 | 45,400 | — | — |
| 2016-07-05 | $11.34 | $28.09 | 25,100 | — | — |
| 2016-07-01 | $11.50 | $28.48 | 29,500 | — | — |
| 2016-06-30 | $11.31 | $28.01 | 45,300 | — | — |
| 2016-06-29 | $10.81 | $26.77 | 82,100 | — | — |
| 2016-06-28 | $10.73 | $26.58 | 119,800 | — | — |
| 2016-06-27 | $10.67 | $26.43 | 132,800 | — | — |
| 2016-06-24 | $11.86 | $29.37 | 724,900 | — | — |
| 2016-06-23 | $12.77 | $31.63 | 87,200 | — | — |
| 2016-06-22 | $12.71 | $31.48 | 36,500 | — | — |
| 2016-06-21 | $12.43 | $30.79 | 58,100 | — | — |
| 2016-06-20 | $12.71 | $31.48 | 51,100 | — | — |
| 2016-06-17 | $12.91 | $31.97 | 79,600 | — | — |
| 2016-06-16 | $13.08 | $32.40 | 34,500 | — | — |
| 2016-06-15 | $13.17 | $32.62 | 51,500 | — | — |
| 2016-06-14 | $12.96 | $32.10 | 31,200 | — | — |
| 2016-06-13 | $12.95 | $32.07 | 76,400 | — | — |
| 2016-06-10 | $13.78 | $34.13 | 34,800 | — | — |
| 2016-06-09 | $14.10 | $34.92 | 31,300 | — | — |
| 2016-06-08 | $14.38 | $35.62 | 37,600 | — | — |
| 2016-06-07 | $14.10 | $34.92 | 32,800 | — | — |
| 2016-06-06 | $14.32 | $35.47 | 25,900 | — | — |
| 2016-06-03 | $14.31 | $35.44 | 25,900 | — | — |
| 2016-06-02 | $14.15 | $35.05 | 31,700 | — | — |
| 2016-06-01 | $14.17 | $35.10 | 21,800 | — | — |
| 2016-05-31 | $14.39 | $35.64 | 42,200 | — | — |
| 2016-05-27 | $14.67 | $36.33 | 37,400 | — | — |
| 2016-05-26 | $14.70 | $36.41 | 51,200 | — | — |
| 2016-05-25 | $14.67 | $36.33 | 55,500 | — | — |
| 2016-05-24 | $15.16 | $37.55 | 35,900 | — | — |
| 2016-05-23 | $15.26 | $37.79 | 42,900 | — | — |
| 2016-05-20 | $14.74 | $36.51 | 38,000 | — | — |
| 2016-05-19 | $14.00 | $34.67 | 79,500 | — | — |
| 2016-05-18 | $14.92 | $36.95 | 22,100 | — | — |
| 2016-05-17 | $14.89 | $36.88 | 20,300 | — | — |
| 2016-05-16 | $15.19 | $37.62 | 45,400 | — | — |
| 2016-05-13 | $15.52 | $38.44 | 32,300 | — | — |
| 2016-05-12 | $16.08 | $39.83 | 31,900 | — | — |
| 2016-05-11 | $16.28 | $40.32 | 51,300 | — | — |
| 2016-05-10 | $16.96 | $42.01 | 36,500 | — | — |
| 2016-05-09 | $17.06 | $42.25 | 68,900 | — | — |
| 2016-05-06 | $17.86 | $44.23 | 32,200 | — | — |
| 2016-05-05 | $18.70 | $46.31 | 27,200 | — | — |
| 2016-05-04 | $18.85 | $46.69 | 34,600 | — | — |
| 2016-05-03 | $18.52 | $45.87 | 39,300 | — | — |
| 2016-05-02 | $18.91 | $46.84 | 48,500 | — | — |
| 2016-04-29 | $19.09 | $47.28 | 43,700 | — | — |
| 2016-04-28 | $18.28 | $45.27 | 28,500 | — | — |
| 2016-04-27 | $18.38 | $45.52 | 33,700 | — | — |
| 2016-04-26 | $18.61 | $46.09 | 61,700 | — | — |
| 2016-04-25 | $18.18 | $45.03 | 40,600 | — | — |
| 2016-04-22 | $18.46 | $45.72 | 47,100 | — | — |
| 2016-04-21 | $18.53 | $45.89 | 32,800 | — | — |
| 2016-04-20 | $18.25 | $45.20 | 57,400 | — | — |
| 2016-04-19 | $18.20 | $45.08 | 51,200 | — | — |
| 2016-04-18 | $18.09 | $44.80 | 41,900 | — | — |
| 2016-04-15 | $18.17 | $45.00 | 88,500 | — | — |
| 2016-04-14 | $18.09 | $44.80 | 164,300 | — | — |
| 2016-04-13 | $17.19 | $42.58 | 79,200 | — | — |
| 2016-04-12 | $16.73 | $41.21 | 79,200 | — | — |
| 2016-04-11 | $15.80 | $38.92 | 42,700 | — | — |
| 2016-04-08 | $15.24 | $37.54 | 47,700 | — | — |
| 2016-04-07 | $15.20 | $37.44 | 35,900 | — | — |
| 2016-04-06 | $14.86 | $36.61 | 34,100 | — | — |
| 2016-04-05 | $14.34 | $35.33 | 106,200 | — | — |
| 2016-04-04 | $13.93 | $34.32 | 33,900 | — | — |
| 2016-04-01 | $13.95 | $34.36 | 26,700 | — | — |
| 2016-03-31 | $13.91 | $34.27 | 30,700 | — | — |
| 2016-03-30 | $14.02 | $34.54 | 31,100 | — | — |
| 2016-03-29 | $14.45 | $35.60 | 80,100 | — | — |
| 2016-03-28 | $14.04 | $34.59 | 54,600 | — | — |
| 2016-03-24 | $13.61 | $33.53 | 32,100 | — | — |
| 2016-03-23 | $13.17 | $32.44 | 23,200 | — | — |
| 2016-03-22 | $13.19 | $32.49 | 41,500 | — | — |
| 2016-03-21 | $12.87 | $31.70 | 35,200 | — | — |
| 2016-03-18 | $12.64 | $31.14 | 45,300 | — | — |
| 2016-03-17 | $13.43 | $33.08 | 23,300 | — | — |
| 2016-03-16 | $13.22 | $32.57 | 14,600 | — | — |
| 2016-03-15 | $12.66 | $31.19 | 13,300 | — | — |
| 2016-03-14 | $12.91 | $31.80 | 15,800 | — | — |
| 2016-03-11 | $12.71 | $31.31 | 25,300 | — | — |
| 2016-03-10 | $12.76 | $31.43 | 23,000 | — | — |
| 2016-03-09 | $12.77 | $31.46 | 24,200 | — | — |
| 2016-03-08 | $12.59 | $31.01 | 12,600 | — | — |
| 2016-03-07 | $12.51 | $30.82 | 26,000 | — | — |
| 2016-03-04 | $12.33 | $30.37 | 64,300 | — | — |
| 2016-03-03 | $12.46 | $30.69 | 10,500 | — | — |
| 2016-03-02 | $12.70 | $31.29 | 35,600 | — | — |
| 2016-03-01 | $12.50 | $30.79 | 64,500 | — | — |
| 2016-02-29 | $12.01 | $29.59 | 18,800 | — | — |
| 2016-02-26 | $11.79 | $29.04 | 5,000 | — | — |
| 2016-02-25 | $11.57 | $28.50 | 10,900 | — | — |
| 2016-02-24 | $11.48 | $28.28 | 5,100 | — | — |
| 2016-02-23 | $11.79 | $29.04 | 23,600 | — | — |
| 2016-02-22 | $11.74 | $28.92 | 42,800 | — | — |
| 2016-02-19 | $10.61 | $26.14 | 8,600 | — | — |
| 2016-02-18 | $10.69 | $26.33 | 45,100 | — | — |
| 2016-02-17 | $10.32 | $25.42 | 19,000 | — | — |
| 2016-02-16 | $10.20 | $25.13 | 8,300 | — | — |
| 2016-02-12 | $10.23 | $25.20 | 4,300 | — | — |
| 2016-02-11 | $9.86 | $24.29 | 4,600 | — | — |
| 2016-02-10 | $9.94 | $24.49 | 4,200 | — | — |
| 2016-02-09 | $9.96 | $24.54 | 12,100 | — | — |
| 2016-02-08 | $10.43 | $25.69 | 5,800 | — | — |
| 2016-02-05 | $10.79 | $26.58 | 5,900 | — | — |
| 2016-02-04 | $10.61 | $26.14 | 13,800 | — | — |
| 2016-02-03 | $10.29 | $25.35 | 6,300 | — | — |
| 2016-02-02 | $10.19 | $25.10 | 3,200 | — | — |
| 2016-02-01 | $10.42 | $25.67 | 8,000 | — | — |
| 2016-01-29 | $10.42 | $25.67 | 18,300 | — | — |
| 2016-01-28 | $10.10 | $24.88 | 9,700 | — | — |
| 2016-01-27 | $9.95 | $24.51 | 10,000 | — | — |
| 2016-01-26 | $9.97 | $24.56 | 22,300 | — | — |
| 2016-01-25 | $9.49 | $23.38 | 13,900 | — | — |
| 2016-01-22 | $9.50 | $23.40 | 7,000 | — | — |
| 2016-01-21 | $9.34 | $23.01 | 6,300 | — | — |
| 2016-01-20 | $9.34 | $23.01 | 22,600 | — | — |
| 2016-01-19 | $9.29 | $22.89 | 23,200 | — | — |
| 2016-01-15 | $9.71 | $23.92 | 15,600 | — | — |
| 2016-01-14 | $9.77 | $24.07 | 15,400 | — | — |
| 2016-01-13 | $9.46 | $23.30 | 18,300 | — | — |
| 2016-01-12 | $9.82 | $23.75 | 36,200 | — | — |
| 2016-01-11 | $9.83 | $23.77 | 27,500 | — | — |
| 2016-01-08 | $9.93 | $24.01 | 11,700 | — | — |
| 2016-01-07 | $9.80 | $23.70 | 12,700 | — | — |
| 2016-01-06 | $10.08 | $24.38 | 15,900 | — | — |
| 2016-01-05 | $10.28 | $24.86 | 9,000 | — | — |
| 2016-01-04 | $10.19 | $24.64 | 14,300 | — | — |