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 | $21.79 | $223.12 | 42,100 | — | — |
| 2016-12-29 | $21.70 | $222.20 | 60,000 | — | — |
| 2016-12-28 | $21.75 | $222.71 | 62,200 | — | — |
| 2016-12-27 | $21.90 | $224.25 | 53,100 | — | — |
| 2016-12-23 | $21.88 | $224.04 | 103,700 | — | — |
| 2016-12-22 | $21.87 | $223.94 | 33,500 | — | — |
| 2016-12-21 | $21.95 | $224.76 | 34,400 | — | — |
| 2016-12-20 | $21.97 | $224.96 | 49,900 | — | — |
| 2016-12-19 | $21.91 | $224.35 | 108,400 | — | — |
| 2016-12-16 | $21.89 | $224.15 | 45,100 | — | — |
| 2016-12-15 | $21.80 | $223.22 | 51,500 | — | — |
| 2016-12-14 | $21.69 | $222.10 | 44,300 | — | — |
| 2016-12-13 | $21.85 | $223.74 | 20,400 | — | — |
| 2016-12-12 | $21.71 | $222.30 | 34,100 | — | — |
| 2016-12-09 | $21.75 | $222.71 | 18,500 | — | — |
| 2016-12-08 | $21.73 | $222.51 | 32,300 | — | — |
| 2016-12-07 | $21.56 | $220.77 | 23,300 | — | — |
| 2016-12-06 | $21.35 | $218.62 | 27,100 | — | — |
| 2016-12-05 | $21.32 | $218.31 | 19,500 | — | — |
| 2016-12-02 | $21.17 | $216.77 | 21,900 | — | — |
| 2016-12-01 | $21.22 | $217.29 | 22,700 | — | — |
| 2016-11-30 | $21.40 | $219.13 | 36,800 | — | — |
| 2016-11-29 | $21.53 | $220.46 | 21,300 | — | — |
| 2016-11-28 | $21.54 | $220.56 | 73,000 | — | — |
| 2016-11-25 | $21.75 | $222.71 | 47,900 | — | — |
| 2016-11-23 | $21.52 | $220.36 | 19,200 | — | — |
| 2016-11-22 | $21.34 | $218.51 | 43,400 | — | — |
| 2016-11-21 | $21.28 | $217.90 | 37,100 | — | — |
| 2016-11-18 | $21.10 | $216.06 | 22,300 | — | — |
| 2016-11-17 | $20.97 | $214.73 | 63,900 | — | — |
| 2016-11-16 | $20.98 | $214.83 | 25,400 | — | — |
| 2016-11-15 | $21.00 | $215.03 | 27,700 | — | — |
| 2016-11-14 | $20.88 | $213.80 | 31,200 | — | — |
| 2016-11-11 | $20.94 | $214.42 | 14,500 | — | — |
| 2016-11-10 | $20.81 | $213.09 | 21,600 | — | — |
| 2016-11-09 | $20.62 | $211.14 | 48,800 | — | — |
| 2016-11-08 | $21.09 | $207.97 | 29,200 | — | — |
| 2016-11-07 | $20.94 | $206.49 | 51,500 | — | — |
| 2016-11-04 | $20.67 | $203.83 | 33,100 | — | — |
| 2016-11-03 | $20.64 | $203.53 | 33,900 | — | — |
| 2016-11-02 | $20.64 | $203.53 | 8,500 | — | — |
| 2016-11-01 | $20.66 | $203.73 | 40,100 | — | — |
| 2016-10-31 | $20.73 | $204.42 | 28,500 | — | — |
| 2016-10-28 | $20.76 | $204.71 | 10,800 | — | — |
| 2016-10-27 | $20.78 | $204.91 | 39,700 | — | — |
| 2016-10-26 | $20.85 | $205.60 | 14,900 | — | — |
| 2016-10-25 | $20.88 | $205.90 | 25,600 | — | — |
| 2016-10-24 | $20.89 | $205.99 | 86,600 | — | — |
| 2016-10-21 | $20.73 | $204.42 | 19,400 | — | — |
| 2016-10-20 | $20.69 | $204.02 | 38,800 | — | — |
| 2016-10-19 | $20.71 | $204.22 | 3,200 | — | — |
| 2016-10-18 | $20.64 | $203.53 | 31,000 | — | — |
| 2016-10-17 | $20.61 | $203.23 | 31,000 | — | — |
| 2016-10-14 | $20.70 | $204.12 | 29,600 | — | — |
| 2016-10-13 | $20.73 | $204.42 | 23,500 | — | — |
| 2016-10-12 | $20.85 | $205.60 | 30,300 | — | — |
| 2016-10-11 | $20.84 | $205.50 | 29,700 | — | — |
| 2016-10-10 | $21.02 | $207.28 | 20,000 | — | — |
| 2016-10-07 | $21.05 | $207.57 | 3,300 | — | — |
| 2016-10-06 | $21.09 | $207.97 | 15,100 | — | — |
| 2016-10-05 | $21.08 | $207.87 | 85,900 | — | — |
| 2016-10-04 | $21.07 | $207.77 | 8,600 | — | — |
| 2016-10-03 | $21.20 | $209.05 | 27,900 | — | — |
| 2016-09-30 | $21.24 | $209.45 | 35,100 | — | — |
| 2016-09-29 | $21.02 | $207.28 | 23,900 | — | — |
| 2016-09-28 | $21.23 | $209.35 | 19,000 | — | — |
| 2016-09-27 | $21.04 | $207.47 | 26,000 | — | — |
| 2016-09-26 | $20.84 | $205.50 | 89,800 | — | — |
| 2016-09-23 | $21.08 | $207.87 | 10,100 | — | — |
| 2016-09-22 | $21.18 | $208.85 | 27,200 | — | — |
| 2016-09-21 | $21.08 | $207.87 | 35,700 | — | — |
| 2016-09-20 | $20.86 | $205.70 | 21,200 | — | — |
| 2016-09-19 | $20.85 | $205.60 | 58,200 | — | — |
| 2016-09-16 | $20.63 | $203.43 | 31,600 | — | — |
| 2016-09-15 | $20.73 | $204.42 | 27,100 | — | — |
| 2016-09-14 | $20.46 | $201.75 | 10,400 | — | — |
| 2016-09-13 | $20.54 | $202.54 | 14,200 | — | — |
| 2016-09-12 | $20.79 | $205.01 | 39,800 | — | — |
| 2016-09-09 | $20.70 | $204.12 | 20,800 | — | — |
| 2016-09-08 | $21.01 | $207.18 | 57,500 | — | — |
| 2016-09-07 | $20.99 | $206.98 | 1,600 | — | — |
| 2016-09-06 | $20.99 | $206.98 | 4,100 | — | — |
| 2016-09-02 | $20.97 | $206.78 | 15,500 | — | — |
| 2016-09-01 | $20.95 | $206.59 | 22,900 | — | — |
| 2016-08-31 | $20.94 | $206.49 | 3,100 | — | — |
| 2016-08-30 | $20.91 | $206.19 | 7,700 | — | — |
| 2016-08-29 | $20.93 | $206.39 | 37,600 | — | — |
| 2016-08-26 | $20.86 | $205.70 | 42,900 | — | — |
| 2016-08-25 | $20.78 | $204.91 | 16,200 | — | — |
| 2016-08-24 | $20.75 | $204.61 | 32,000 | — | — |
| 2016-08-23 | $20.92 | $206.29 | 27,800 | — | — |
| 2016-08-22 | $20.83 | $205.40 | 74,100 | — | — |
| 2016-08-19 | $20.80 | $205.11 | 46,500 | — | — |
| 2016-08-18 | $20.79 | $205.01 | 7,300 | — | — |
| 2016-08-17 | $20.72 | $204.32 | 9,100 | — | — |
| 2016-08-16 | $20.71 | $204.22 | 36,800 | — | — |
| 2016-08-15 | $20.70 | $204.12 | 24,900 | — | — |
| 2016-08-12 | $20.62 | $203.33 | 25,600 | — | — |
| 2016-08-11 | $20.64 | $203.53 | 43,900 | — | — |
| 2016-08-10 | $20.52 | $202.35 | 20,000 | — | — |
| 2016-08-09 | $20.66 | $203.73 | 39,500 | — | — |
| 2016-08-08 | $20.53 | $202.44 | 29,900 | — | — |
| 2016-08-05 | $20.57 | $202.84 | 51,300 | — | — |
| 2016-08-04 | $20.38 | $200.97 | 29,900 | — | — |
| 2016-08-03 | $20.25 | $199.68 | 54,400 | — | — |
| 2016-08-02 | $20.34 | $200.57 | 32,000 | — | — |
| 2016-08-01 | $20.50 | $202.15 | 83,900 | — | — |
| 2016-07-29 | $20.49 | $202.05 | 7,000 | — | — |
| 2016-07-28 | $20.38 | $200.97 | 13,600 | — | — |
| 2016-07-27 | $20.35 | $200.67 | 19,000 | — | — |
| 2016-07-26 | $20.20 | $199.19 | 12,100 | — | — |
| 2016-07-25 | $20.13 | $198.50 | 39,100 | — | — |
| 2016-07-22 | $20.18 | $198.99 | 18,000 | — | — |
| 2016-07-21 | $20.17 | $198.90 | 8,900 | — | — |
| 2016-07-20 | $20.21 | $199.29 | 9,300 | — | — |
| 2016-07-19 | $20.20 | $199.19 | 20,100 | — | — |
| 2016-07-18 | $20.21 | $199.29 | 23,600 | — | — |
| 2016-07-15 | $20.11 | $198.30 | 8,800 | — | — |
| 2016-07-14 | $20.25 | $199.68 | 34,800 | — | — |
| 2016-07-13 | $20.11 | $198.30 | 2,900 | — | — |
| 2016-07-12 | $20.13 | $198.50 | 7,800 | — | — |
| 2016-07-11 | $19.97 | $196.92 | 20,900 | — | — |
| 2016-07-08 | $19.83 | $195.54 | 25,400 | — | — |
| 2016-07-07 | $19.55 | $192.78 | 28,100 | — | — |
| 2016-07-06 | $19.50 | $192.29 | 17,500 | — | — |
| 2016-07-05 | $19.45 | $191.80 | 24,600 | — | — |
| 2016-07-01 | $19.64 | $193.67 | 14,000 | — | — |
| 2016-06-30 | $19.64 | $193.67 | 20,300 | — | — |
| 2016-06-29 | $19.48 | $192.09 | 28,400 | — | — |
| 2016-06-28 | $19.18 | $189.13 | 59,100 | — | — |
| 2016-06-27 | $18.82 | $185.58 | 49,800 | — | — |
| 2016-06-24 | $19.30 | $190.32 | 33,900 | — | — |
| 2016-06-23 | $19.90 | $196.23 | 16,500 | — | — |
| 2016-06-22 | $19.69 | $194.16 | 30,300 | — | — |
| 2016-06-21 | $19.80 | $195.25 | 29,900 | — | — |
| 2016-06-20 | $19.82 | $195.44 | 27,400 | — | — |
| 2016-06-17 | $19.71 | $194.36 | 6,300 | — | — |
| 2016-06-16 | $19.73 | $194.56 | 15,800 | — | — |
| 2016-06-15 | $19.70 | $194.26 | 12,800 | — | — |
| 2016-06-14 | $19.63 | $193.57 | 14,500 | — | — |
| 2016-06-13 | $19.75 | $194.75 | 23,500 | — | — |
| 2016-06-10 | $19.87 | $195.94 | 29,300 | — | — |
| 2016-06-09 | $20.21 | $197.32 | 10,700 | — | — |
| 2016-06-08 | $20.29 | $198.10 | 15,100 | — | — |
| 2016-06-07 | $20.27 | $197.90 | 7,800 | — | — |
| 2016-06-06 | $20.35 | $198.68 | 22,400 | — | — |
| 2016-06-03 | $20.24 | $197.61 | 6,800 | — | — |
| 2016-06-02 | $20.17 | $196.93 | 5,100 | — | — |
| 2016-06-01 | $20.15 | $196.73 | 13,800 | — | — |
| 2016-05-31 | $20.07 | $195.95 | 20,800 | — | — |
| 2016-05-27 | $20.01 | $195.36 | 12,000 | — | — |
| 2016-05-26 | $19.96 | $194.88 | 51,400 | — | — |
| 2016-05-25 | $19.95 | $194.78 | 37,500 | — | — |
| 2016-05-24 | $19.93 | $194.58 | 13,900 | — | — |
| 2016-05-23 | $19.72 | $192.53 | 18,600 | — | — |
| 2016-05-20 | $19.59 | $191.26 | 16,700 | — | — |
| 2016-05-19 | $19.41 | $189.51 | 21,300 | — | — |
| 2016-05-18 | $19.45 | $189.90 | 11,600 | — | — |
| 2016-05-17 | $19.42 | $189.60 | 38,200 | — | — |
| 2016-05-16 | $19.43 | $189.70 | 12,000 | — | — |
| 2016-05-13 | $19.30 | $188.43 | 20,400 | — | — |
| 2016-05-12 | $19.46 | $189.99 | 36,000 | — | — |
| 2016-05-11 | $19.49 | $190.29 | 14,200 | — | — |
| 2016-05-10 | $19.54 | $190.78 | 35,500 | — | — |
| 2016-05-09 | $19.51 | $190.48 | 99,200 | — | — |
| 2016-05-06 | $19.34 | $188.82 | 0 | — | — |
| 2016-05-05 | $19.34 | $188.82 | 29,000 | — | — |
| 2016-05-04 | $19.35 | $188.92 | 14,500 | — | — |
| 2016-05-03 | $19.43 | $189.70 | 20,100 | — | — |
| 2016-05-02 | $19.61 | $191.46 | 22,100 | — | — |
| 2016-04-29 | $19.47 | $190.09 | 56,500 | — | — |
| 2016-04-28 | $19.55 | $190.87 | 23,700 | — | — |
| 2016-04-27 | $19.77 | $193.02 | 19,200 | — | — |
| 2016-04-26 | $19.73 | $192.63 | 23,700 | — | — |
| 2016-04-25 | $19.54 | $190.78 | 14,900 | — | — |
| 2016-04-22 | $19.56 | $190.97 | 27,900 | — | — |
| 2016-04-21 | $19.54 | $190.78 | 8,900 | — | — |
| 2016-04-20 | $19.66 | $191.95 | 23,300 | — | — |
| 2016-04-19 | $19.60 | $191.36 | 3,400 | — | — |
| 2016-04-18 | $19.56 | $190.97 | 24,900 | — | — |
| 2016-04-15 | $19.36 | $189.02 | 3,500 | — | — |
| 2016-04-14 | $19.42 | $189.60 | 4,000 | — | — |
| 2016-04-13 | $19.37 | $189.12 | 20,900 | — | — |
| 2016-04-12 | $19.17 | $187.16 | 28,100 | — | — |
| 2016-04-11 | $19.01 | $185.60 | 33,600 | — | — |
| 2016-04-08 | $18.98 | $185.31 | 31,900 | — | — |
| 2016-04-07 | $18.77 | $183.26 | 32,900 | — | — |
| 2016-04-06 | $18.96 | $185.11 | 6,600 | — | — |
| 2016-04-05 | $18.81 | $183.65 | 85,600 | — | — |
| 2016-04-04 | $19.03 | $185.80 | 16,600 | — | — |
| 2016-04-01 | $19.20 | $187.46 | 24,800 | — | — |
| 2016-03-31 | $19.14 | $186.87 | 21,000 | — | — |
| 2016-03-30 | $19.13 | $186.77 | 23,300 | — | — |
| 2016-03-29 | $19.03 | $185.80 | 17,700 | — | — |
| 2016-03-28 | $18.97 | $185.21 | 14,300 | — | — |
| 2016-03-24 | $18.87 | $184.23 | 42,700 | — | — |
| 2016-03-23 | $18.97 | $185.21 | 13,400 | — | — |
| 2016-03-22 | $19.11 | $186.58 | 11,200 | — | — |
| 2016-03-21 | $19.18 | $187.26 | 40,400 | — | — |
| 2016-03-18 | $19.05 | $185.99 | 28,300 | — | — |
| 2016-03-17 | $18.95 | $185.02 | 23,600 | — | — |
| 2016-03-16 | $18.85 | $184.04 | 22,000 | — | — |
| 2016-03-15 | $18.82 | $183.75 | 2,900 | — | — |
| 2016-03-14 | $18.91 | $184.62 | 38,000 | — | — |
| 2016-03-11 | $18.88 | $184.33 | 20,200 | — | — |
| 2016-03-10 | $18.66 | $182.18 | 15,200 | — | — |
| 2016-03-09 | $18.66 | $182.18 | 14,900 | — | — |
| 2016-03-08 | $18.60 | $181.60 | 13,700 | — | — |
| 2016-03-07 | $18.69 | $182.48 | 19,100 | — | — |
| 2016-03-04 | $18.67 | $182.28 | 26,600 | — | — |
| 2016-03-03 | $18.50 | $180.62 | 31,300 | — | — |
| 2016-03-02 | $18.45 | $180.13 | 48,800 | — | — |
| 2016-03-01 | $18.30 | $178.67 | 19,600 | — | — |
| 2016-02-29 | $17.96 | $175.35 | 34,800 | — | — |
| 2016-02-26 | $17.98 | $175.55 | 27,500 | — | — |
| 2016-02-25 | $18.01 | $175.84 | 30,900 | — | — |
| 2016-02-24 | $17.90 | $174.76 | 35,500 | — | — |
| 2016-02-23 | $17.74 | $173.20 | 36,900 | — | — |
| 2016-02-22 | $17.84 | $174.18 | 32,400 | — | — |
| 2016-02-19 | $17.69 | $172.71 | 10,000 | — | — |
| 2016-02-18 | $17.55 | $171.35 | 20,800 | — | — |
| 2016-02-17 | $17.51 | $170.96 | 111,500 | — | — |
| 2016-02-16 | $17.09 | $166.86 | 28,500 | — | — |
| 2016-02-12 | $16.75 | $163.54 | 13,900 | — | — |
| 2016-02-11 | $16.58 | $161.88 | 59,500 | — | — |
| 2016-02-10 | $17.11 | $167.05 | 10,100 | — | — |
| 2016-02-09 | $17.10 | $166.95 | 29,900 | — | — |
| 2016-02-08 | $17.31 | $169.00 | 17,200 | — | — |
| 2016-02-05 | $17.55 | $171.35 | 3,600 | — | — |
| 2016-02-04 | $17.89 | $174.67 | 17,800 | — | — |
| 2016-02-03 | $17.75 | $173.30 | 169,900 | — | — |
| 2016-02-02 | $17.68 | $172.62 | 89,700 | — | — |
| 2016-02-01 | $17.84 | $174.18 | 14,300 | — | — |
| 2016-01-29 | $17.79 | $173.69 | 66,800 | — | — |
| 2016-01-28 | $17.45 | $170.37 | 196,300 | — | — |
| 2016-01-27 | $17.39 | $169.78 | 35,400 | — | — |
| 2016-01-26 | $17.09 | $166.86 | 37,300 | — | — |
| 2016-01-25 | $16.91 | $165.10 | 26,500 | — | — |
| 2016-01-22 | $17.42 | $170.08 | 28,600 | — | — |
| 2016-01-21 | $17.08 | $166.76 | 27,600 | — | — |
| 2016-01-20 | $16.65 | $162.56 | 88,500 | — | — |
| 2016-01-19 | $16.97 | $165.68 | 54,000 | — | — |
| 2016-01-15 | $17.06 | $166.56 | 109,400 | — | — |
| 2016-01-14 | $17.77 | $173.49 | 18,000 | — | — |
| 2016-01-13 | $17.62 | $172.03 | 77,800 | — | — |
| 2016-01-12 | $18.03 | $176.03 | 94,200 | — | — |
| 2016-01-11 | $17.92 | $174.96 | 104,300 | — | — |
| 2016-01-08 | $17.89 | $174.67 | 77,600 | — | — |
| 2016-01-07 | $18.07 | $176.42 | 69,200 | — | — |
| 2016-01-06 | $18.41 | $179.74 | 51,200 | — | — |
| 2016-01-05 | $18.77 | $183.26 | 32,800 | — | — |
| 2016-01-04 | $18.52 | $180.82 | 71,100 | — | — |