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 | $22.85 | $100.90 | 129,592 | — | — |
| 2016-12-29 | $23.21 | $102.51 | 71,386 | — | — |
| 2016-12-28 | $23.33 | $103.01 | 79,680 | — | — |
| 2016-12-27 | $23.76 | $104.92 | 105,599 | — | — |
| 2016-12-23 | $23.31 | $102.92 | 83,975 | — | — |
| 2016-12-22 | $23.15 | $102.24 | 106,932 | — | — |
| 2016-12-21 | $23.19 | $102.42 | 187,945 | — | — |
| 2016-12-20 | $23.94 | $105.70 | 346,713 | — | — |
| 2016-12-19 | $25.43 | $112.28 | 140,699 | — | — |
| 2016-12-16 | $24.73 | $109.18 | 413,212 | — | — |
| 2016-12-15 | $25.02 | $110.50 | 109,597 | — | — |
| 2016-12-14 | $24.66 | $108.89 | 116,114 | — | — |
| 2016-12-13 | $25.14 | $111.03 | 117,595 | — | — |
| 2016-12-12 | $26.15 | $115.48 | 200,237 | — | — |
| 2016-12-09 | $27.48 | $121.35 | 228,229 | — | — |
| 2016-12-08 | $26.64 | $117.65 | 119,817 | — | — |
| 2016-12-07 | $26.29 | $116.10 | 105,895 | — | — |
| 2016-12-06 | $25.63 | $113.18 | 103,821 | — | — |
| 2016-12-05 | $25.28 | $111.63 | 157,139 | — | — |
| 2016-12-02 | $24.91 | $109.99 | 77,607 | — | — |
| 2016-12-01 | $24.91 | $109.99 | 90,048 | — | — |
| 2016-11-30 | $24.93 | $110.08 | 111,375 | — | — |
| 2016-11-29 | $25.37 | $112.02 | 119,076 | — | — |
| 2016-11-28 | $25.95 | $114.58 | 175,208 | — | — |
| 2016-11-25 | $25.90 | $114.37 | 57,168 | — | — |
| 2016-11-23 | $26.06 | $115.09 | 196,831 | — | — |
| 2016-11-22 | $25.53 | $112.73 | 168,691 | — | — |
| 2016-11-21 | $24.79 | $109.45 | 236,819 | — | — |
| 2016-11-18 | $23.85 | $105.31 | 107,376 | — | — |
| 2016-11-17 | $23.67 | $104.53 | 142,477 | — | — |
| 2016-11-16 | $23.63 | $104.32 | 168,839 | — | — |
| 2016-11-15 | $23.60 | $104.20 | 137,293 | — | — |
| 2016-11-14 | $23.50 | $103.76 | 196,831 | — | — |
| 2016-11-11 | $23.57 | $104.09 | 307,317 | — | — |
| 2016-11-10 | $22.17 | $97.91 | 414,397 | — | — |
| 2016-11-09 | $22.38 | $98.81 | 574,942 | — | — |
| 2016-11-08 | $20.77 | $91.71 | 892,182 | — | — |
| 2016-11-07 | $25.41 | $112.20 | 149,586 | — | — |
| 2016-11-04 | $24.62 | $108.74 | 146,772 | — | — |
| 2016-11-03 | $23.90 | $105.52 | 104,266 | — | — |
| 2016-11-02 | $24.05 | $106.20 | 168,543 | — | — |
| 2016-11-01 | $24.54 | $108.38 | 94,046 | — | — |
| 2016-10-31 | $25.00 | $110.38 | 138,330 | — | — |
| 2016-10-28 | $24.96 | $110.23 | 135,219 | — | — |
| 2016-10-27 | $24.43 | $107.87 | 115,818 | — | — |
| 2016-10-26 | $24.62 | $108.71 | 128,851 | — | — |
| 2016-10-25 | $24.48 | $108.08 | 278,437 | — | — |
| 2016-10-24 | $24.50 | $108.17 | 176,541 | — | — |
| 2016-10-21 | $24.14 | $106.59 | 82,494 | — | — |
| 2016-10-20 | $24.21 | $106.89 | 183,650 | — | — |
| 2016-10-19 | $24.83 | $109.63 | 127,222 | — | — |
| 2016-10-18 | $24.65 | $108.86 | 56,428 | — | — |
| 2016-10-17 | $24.56 | $108.47 | 77,162 | — | — |
| 2016-10-14 | $24.14 | $106.59 | 171,653 | — | — |
| 2016-10-13 | $24.04 | $106.17 | 95,824 | — | — |
| 2016-10-12 | $24.00 | $105.99 | 153,733 | — | — |
| 2016-10-11 | $24.02 | $106.05 | 131,221 | — | — |
| 2016-10-10 | $24.54 | $108.38 | 211,938 | — | — |
| 2016-10-07 | $24.73 | $109.18 | 278,289 | — | — |
| 2016-10-06 | $25.82 | $114.01 | 264,663 | — | — |
| 2016-10-05 | $27.35 | $120.77 | 184,798 | — | — |
| 2016-10-04 | $26.85 | $118.56 | 243,899 | — | — |
| 2016-10-03 | $26.30 | $116.12 | 128,081 | — | — |
| 2016-09-30 | $26.45 | $116.80 | 143,239 | — | — |
| 2016-09-29 | $25.97 | $114.67 | 101,000 | — | — |
| 2016-09-28 | $26.12 | $115.32 | 104,406 | — | — |
| 2016-09-27 | $25.96 | $114.65 | 254,459 | — | — |
| 2016-09-26 | $25.54 | $112.78 | 115,988 | — | — |
| 2016-09-23 | $25.73 | $113.64 | 102,703 | — | — |
| 2016-09-22 | $25.81 | $113.97 | 88,567 | — | — |
| 2016-09-21 | $25.24 | $111.46 | 113,263 | — | — |
| 2016-09-20 | $24.83 | $109.64 | 117,351 | — | — |
| 2016-09-19 | $24.81 | $109.57 | 77,325 | — | — |
| 2016-09-16 | $24.95 | $110.16 | 336,383 | — | — |
| 2016-09-15 | $24.86 | $109.77 | 61,997 | — | — |
| 2016-09-14 | $24.40 | $107.75 | 112,071 | — | — |
| 2016-09-13 | $24.47 | $108.06 | 138,470 | — | — |
| 2016-09-12 | $25.19 | $111.22 | 191,270 | — | — |
| 2016-09-09 | $25.25 | $111.51 | 160,101 | — | — |
| 2016-09-08 | $26.31 | $116.18 | 73,578 | — | — |
| 2016-09-07 | $26.30 | $116.15 | 153,459 | — | — |
| 2016-09-06 | $25.95 | $114.57 | 153,118 | — | — |
| 2016-09-02 | $26.44 | $116.75 | 164,359 | — | — |
| 2016-09-01 | $26.41 | $116.62 | 131,998 | — | — |
| 2016-08-31 | $26.31 | $116.18 | 142,217 | — | — |
| 2016-08-30 | $26.20 | $115.68 | 302,659 | — | — |
| 2016-08-29 | $26.10 | $115.27 | 56,546 | — | — |
| 2016-08-26 | $25.83 | $114.05 | 103,214 | — | — |
| 2016-08-25 | $25.72 | $113.58 | 83,457 | — | — |
| 2016-08-24 | $25.72 | $113.58 | 112,241 | — | — |
| 2016-08-23 | $25.86 | $114.18 | 107,131 | — | — |
| 2016-08-22 | $25.59 | $113.01 | 93,165 | — | — |
| 2016-08-19 | $25.68 | $113.40 | 186,841 | — | — |
| 2016-08-18 | $25.47 | $112.47 | 65,914 | — | — |
| 2016-08-17 | $25.15 | $111.04 | 125,356 | — | — |
| 2016-08-16 | $25.26 | $111.56 | 324,460 | — | — |
| 2016-08-15 | $25.41 | $112.21 | 132,169 | — | — |
| 2016-08-12 | $24.85 | $109.75 | 176,792 | — | — |
| 2016-08-11 | $24.59 | $108.61 | 179,858 | — | — |
| 2016-08-10 | $24.14 | $106.61 | 123,993 | — | — |
| 2016-08-09 | $24.32 | $107.39 | 202,511 | — | — |
| 2016-08-08 | $24.65 | $108.87 | 189,907 | — | — |
| 2016-08-05 | $24.34 | $107.49 | 305,044 | — | — |
| 2016-08-04 | $23.55 | $103.99 | 211,538 | — | — |
| 2016-08-03 | $23.57 | $104.09 | 335,701 | — | — |
| 2016-08-02 | $22.41 | $98.96 | 328,037 | — | — |
| 2016-08-01 | $22.93 | $101.27 | 378,452 | — | — |
| 2016-07-29 | $22.47 | $99.22 | 266,040 | — | — |
| 2016-07-28 | $22.02 | $97.25 | 164,529 | — | — |
| 2016-07-27 | $22.33 | $98.60 | 213,411 | — | — |
| 2016-07-26 | $21.34 | $94.24 | 170,150 | — | — |
| 2016-07-25 | $20.97 | $92.58 | 205,066 | — | — |
| 2016-07-22 | $21.38 | $94.42 | 132,339 | — | — |
| 2016-07-21 | $21.21 | $93.67 | 239,300 | — | — |
| 2016-07-20 | $21.08 | $93.08 | 77,836 | — | — |
| 2016-07-19 | $20.74 | $91.57 | 140,003 | — | — |
| 2016-07-18 | $20.73 | $91.52 | 159,420 | — | — |
| 2016-07-15 | $20.79 | $91.81 | 150,393 | — | — |
| 2016-07-14 | $20.53 | $90.66 | 333,146 | — | — |
| 2016-07-13 | $20.42 | $90.17 | 341,663 | — | — |
| 2016-07-12 | $20.81 | $91.91 | 164,529 | — | — |
| 2016-07-11 | $20.36 | $89.91 | 190,248 | — | — |
| 2016-07-08 | $20.39 | $90.04 | 272,853 | — | — |
| 2016-07-07 | $19.34 | $85.40 | 208,642 | — | — |
| 2016-07-06 | $19.02 | $83.98 | 231,465 | — | — |
| 2016-07-05 | $18.94 | $83.64 | 226,015 | — | — |
| 2016-07-01 | $19.57 | $86.44 | 172,364 | — | — |
| 2016-06-30 | $19.53 | $86.23 | 191,951 | — | — |
| 2016-06-29 | $19.19 | $84.75 | 213,411 | — | — |
| 2016-06-28 | $18.67 | $82.45 | 238,278 | — | — |
| 2016-06-27 | $18.69 | $82.52 | 573,809 | — | — |
| 2016-06-24 | $19.49 | $86.08 | 747,195 | — | — |
| 2016-06-23 | $20.52 | $90.61 | 182,924 | — | — |
| 2016-06-22 | $20.09 | $88.72 | 131,658 | — | — |
| 2016-06-21 | $20.56 | $90.79 | 130,976 | — | — |
| 2016-06-20 | $20.82 | $91.94 | 92,825 | — | — |
| 2016-06-17 | $20.87 | $92.17 | 208,302 | — | — |
| 2016-06-16 | $20.83 | $91.96 | 123,653 | — | — |
| 2016-06-15 | $20.96 | $92.56 | 138,981 | — | — |
| 2016-06-14 | $20.93 | $92.40 | 152,607 | — | — |
| 2016-06-13 | $21.34 | $94.24 | 178,325 | — | — |
| 2016-06-10 | $22.13 | $97.74 | 206,258 | — | — |
| 2016-06-09 | $22.75 | $100.44 | 181,902 | — | — |
| 2016-06-08 | $22.99 | $101.50 | 105,769 | — | — |
| 2016-06-07 | $23.00 | $101.55 | 202,341 | — | — |
| 2016-06-06 | $23.10 | $102.02 | 165,892 | — | — |
| 2016-06-03 | $22.67 | $100.13 | 179,177 | — | — |
| 2016-06-02 | $22.99 | $101.50 | 181,732 | — | — |
| 2016-06-01 | $22.79 | $100.62 | 210,686 | — | — |
| 2016-05-31 | $22.60 | $99.82 | 171,683 | — | — |
| 2016-05-27 | $22.43 | $99.06 | 151,755 | — | — |
| 2016-05-26 | $22.31 | $98.49 | 221,246 | — | — |
| 2016-05-25 | $22.45 | $99.12 | 293,292 | — | — |
| 2016-05-24 | $22.25 | $98.26 | 262,975 | — | — |
| 2016-05-23 | $21.07 | $93.05 | 266,551 | — | — |
| 2016-05-20 | $21.14 | $93.36 | 314,411 | — | — |
| 2016-05-19 | $20.39 | $90.02 | 175,771 | — | — |
| 2016-05-18 | $20.71 | $91.44 | 276,430 | — | — |
| 2016-05-17 | $20.09 | $88.72 | 311,856 | — | — |
| 2016-05-16 | $20.78 | $91.75 | 161,634 | — | — |
| 2016-05-13 | $20.62 | $91.05 | 185,819 | — | — |
| 2016-05-12 | $20.76 | $91.65 | 195,357 | — | — |
| 2016-05-11 | $20.45 | $90.30 | 340,981 | — | — |
| 2016-05-10 | $20.83 | $91.96 | 220,054 | — | — |
| 2016-05-09 | $20.28 | $89.55 | 203,873 | — | — |
| 2016-05-06 | $20.72 | $91.49 | 397,357 | — | — |
| 2016-05-05 | $19.79 | $87.40 | 636,828 | — | — |
| 2016-05-04 | $19.34 | $85.40 | 946,300 | — | — |
| 2016-05-03 | $21.35 | $94.29 | 165,211 | — | — |
| 2016-05-02 | $22.05 | $97.38 | 143,580 | — | — |
| 2016-04-29 | $21.69 | $95.80 | 245,942 | — | — |
| 2016-04-28 | $22.18 | $97.92 | 188,204 | — | — |
| 2016-04-27 | $21.76 | $96.08 | 225,334 | — | — |
| 2016-04-26 | $21.71 | $95.88 | 341,322 | — | — |
| 2016-04-25 | $21.08 | $93.10 | 212,219 | — | — |
| 2016-04-22 | $21.76 | $96.11 | 281,199 | — | — |
| 2016-04-21 | $21.38 | $94.42 | 426,652 | — | — |
| 2016-04-20 | $21.55 | $95.18 | 325,652 | — | — |
| 2016-04-19 | $22.73 | $100.39 | 120,076 | — | — |
| 2016-04-18 | $22.77 | $100.57 | 148,860 | — | — |
| 2016-04-15 | $22.63 | $99.95 | 226,015 | — | — |
| 2016-04-14 | $22.93 | $101.27 | 202,851 | — | — |
| 2016-04-13 | $23.04 | $101.74 | 306,747 | — | — |
| 2016-04-12 | $22.18 | $97.95 | 231,295 | — | — |
| 2016-04-11 | $21.92 | $96.78 | 214,093 | — | — |
| 2016-04-08 | $21.91 | $96.76 | 206,939 | — | — |
| 2016-04-07 | $22.09 | $97.54 | 248,327 | — | — |
| 2016-04-06 | $22.38 | $98.83 | 179,518 | — | — |
| 2016-04-05 | $21.95 | $96.91 | 179,177 | — | — |
| 2016-04-04 | $22.19 | $98.00 | 209,494 | — | — |
| 2016-04-01 | $22.40 | $98.91 | 197,061 | — | — |
| 2016-03-31 | $22.40 | $98.91 | 189,226 | — | — |
| 2016-03-30 | $22.34 | $98.65 | 213,071 | — | — |
| 2016-03-29 | $22.11 | $97.64 | 169,809 | — | — |
| 2016-03-28 | $20.98 | $92.66 | 134,383 | — | — |
| 2016-03-24 | $21.42 | $94.58 | 157,376 | — | — |
| 2016-03-23 | $21.39 | $94.45 | 196,209 | — | — |
| 2016-03-22 | $22.02 | $97.25 | 195,528 | — | — |
| 2016-03-21 | $22.26 | $98.29 | 247,305 | — | — |
| 2016-03-18 | $22.49 | $99.32 | 641,086 | — | — |
| 2016-03-17 | $22.31 | $98.52 | 290,396 | — | — |
| 2016-03-16 | $21.53 | $95.07 | 271,150 | — | — |
| 2016-03-15 | $20.75 | $91.62 | 464,123 | — | — |
| 2016-03-14 | $21.24 | $93.78 | 315,263 | — | — |
| 2016-03-11 | $22.00 | $97.15 | 411,324 | — | — |
| 2016-03-10 | $20.60 | $90.95 | 336,723 | — | — |
| 2016-03-09 | $20.85 | $92.06 | 458,162 | — | — |
| 2016-03-08 | $21.37 | $94.35 | 602,593 | — | — |
| 2016-03-07 | $21.94 | $96.89 | 509,598 | — | — |
| 2016-03-04 | $21.31 | $94.09 | 351,711 | — | — |
| 2016-03-03 | $20.90 | $92.27 | 495,291 | — | — |
| 2016-03-02 | $20.08 | $88.67 | 498,187 | — | — |
| 2016-03-01 | $19.22 | $84.88 | 355,458 | — | — |
| 2016-02-29 | $18.68 | $82.47 | 579,259 | — | — |
| 2016-02-26 | $17.80 | $78.61 | 326,845 | — | — |
| 2016-02-25 | $17.20 | $75.94 | 458,502 | — | — |
| 2016-02-24 | $16.67 | $73.63 | 189,737 | — | — |
| 2016-02-23 | $16.61 | $73.35 | 261,101 | — | — |
| 2016-02-22 | $16.35 | $72.18 | 255,991 | — | — |
| 2016-02-19 | $16.15 | $71.30 | 362,953 | — | — |
| 2016-02-18 | $15.87 | $70.08 | 584,369 | — | — |
| 2016-02-17 | $14.69 | $64.87 | 1,576,144 | — | — |
| 2016-02-16 | $17.62 | $77.81 | 336,042 | — | — |
| 2016-02-12 | $16.98 | $74.98 | 193,143 | — | — |
| 2016-02-11 | $16.72 | $73.81 | 288,012 | — | — |
| 2016-02-10 | $17.33 | $76.51 | 415,922 | — | — |
| 2016-02-09 | $17.07 | $75.39 | 218,351 | — | — |
| 2016-02-08 | $17.41 | $76.87 | 261,953 | — | — |
| 2016-02-05 | $17.26 | $76.20 | 247,135 | — | — |
| 2016-02-04 | $17.96 | $79.31 | 391,226 | — | — |
| 2016-02-03 | $17.17 | $75.83 | 544,344 | — | — |
| 2016-02-02 | $16.92 | $74.69 | 569,721 | — | — |
| 2016-02-01 | $18.22 | $80.48 | 359,716 | — | — |
| 2016-01-29 | $18.93 | $83.59 | 347,283 | — | — |
| 2016-01-28 | $18.75 | $82.81 | 265,870 | — | — |
| 2016-01-27 | $19.18 | $84.70 | 336,212 | — | — |
| 2016-01-26 | $19.84 | $87.61 | 272,172 | — | — |
| 2016-01-25 | $19.94 | $88.07 | 161,123 | — | — |
| 2016-01-22 | $20.13 | $88.88 | 251,733 | — | — |
| 2016-01-21 | $19.72 | $87.06 | 156,354 | — | — |
| 2016-01-20 | $19.48 | $86.02 | 255,821 | — | — |
| 2016-01-19 | $18.92 | $83.56 | 194,676 | — | — |
| 2016-01-15 | $19.83 | $87.58 | 248,668 | — | — |
| 2016-01-14 | $21.14 | $93.34 | 258,546 | — | — |
| 2016-01-13 | $20.34 | $89.81 | 396,846 | — | — |
| 2016-01-12 | $20.81 | $91.91 | 373,172 | — | — |
| 2016-01-11 | $20.86 | $92.12 | 297,209 | — | — |
| 2016-01-08 | $21.35 | $94.27 | 407,236 | — | — |
| 2016-01-07 | $21.86 | $96.52 | 467,189 | — | — |
| 2016-01-06 | $23.03 | $101.68 | 341,492 | — | — |
| 2016-01-05 | $23.33 | $103.01 | 369,425 | — | — |
| 2016-01-04 | $22.77 | $100.57 | 375,897 | — | — |