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 | $17.89 | $36.62 | 304,000 | — | — |
| 2016-12-29 | $17.91 | $36.66 | 257,000 | — | — |
| 2016-12-28 | $17.87 | $36.59 | 240,000 | — | — |
| 2016-12-27 | $17.91 | $36.67 | 473,000 | — | — |
| 2016-12-23 | $17.76 | $36.36 | 186,000 | — | — |
| 2016-12-22 | $17.47 | $35.77 | 255,000 | — | — |
| 2016-12-21 | $17.72 | $36.29 | 338,000 | — | — |
| 2016-12-20 | $17.85 | $36.55 | 437,000 | — | — |
| 2016-12-19 | $17.36 | $35.55 | 272,000 | — | — |
| 2016-12-16 | $17.41 | $35.64 | 428,000 | — | — |
| 2016-12-15 | $17.17 | $35.15 | 335,000 | — | — |
| 2016-12-14 | $16.77 | $34.34 | 395,000 | — | — |
| 2016-12-13 | $16.72 | $34.23 | 329,000 | — | — |
| 2016-12-12 | $16.73 | $34.26 | 296,000 | — | — |
| 2016-12-09 | $16.72 | $34.23 | 679,000 | — | — |
| 2016-12-08 | $16.19 | $33.15 | 309,000 | — | — |
| 2016-12-07 | $16.20 | $33.18 | 511,000 | — | — |
| 2016-12-06 | $15.97 | $32.70 | 236,000 | — | — |
| 2016-12-05 | $16.00 | $32.77 | 280,000 | — | — |
| 2016-12-02 | $15.76 | $32.27 | 194,000 | — | — |
| 2016-12-01 | $15.90 | $32.56 | 327,000 | — | — |
| 2016-11-30 | $16.18 | $33.13 | 392,000 | — | — |
| 2016-11-29 | $16.51 | $33.80 | 563,000 | — | — |
| 2016-11-28 | $16.62 | $34.02 | 312,000 | — | — |
| 2016-11-25 | $16.59 | $33.96 | 138,000 | — | — |
| 2016-11-23 | $16.47 | $33.73 | 274,000 | — | — |
| 2016-11-22 | $16.50 | $33.79 | 750,000 | — | — |
| 2016-11-21 | $16.49 | $33.76 | 239,000 | — | — |
| 2016-11-18 | $16.54 | $33.88 | 296,000 | — | — |
| 2016-11-17 | $16.50 | $33.78 | 271,000 | — | — |
| 2016-11-16 | $16.53 | $33.85 | 275,000 | — | — |
| 2016-11-15 | $16.46 | $33.70 | 444,000 | — | — |
| 2016-11-14 | $16.50 | $33.78 | 676,000 | — | — |
| 2016-11-11 | $16.75 | $34.29 | 836,000 | — | — |
| 2016-11-10 | $16.05 | $32.86 | 690,000 | — | — |
| 2016-11-09 | $15.78 | $32.31 | 2,541,000 | — | — |
| 2016-11-08 | $14.13 | $28.93 | 343,000 | — | — |
| 2016-11-07 | $14.04 | $28.74 | 575,000 | — | — |
| 2016-11-04 | $14.06 | $28.78 | 355,000 | — | — |
| 2016-11-03 | $14.14 | $28.95 | 343,000 | — | — |
| 2016-11-02 | $14.27 | $29.22 | 439,000 | — | — |
| 2016-11-01 | $14.14 | $28.95 | 356,000 | — | — |
| 2016-10-31 | $14.13 | $28.93 | 625,000 | — | — |
| 2016-10-28 | $14.51 | $29.71 | 868,000 | — | — |
| 2016-10-27 | $14.16 | $28.99 | 1,039,000 | — | — |
| 2016-10-26 | $14.45 | $29.58 | 468,000 | — | — |
| 2016-10-25 | $14.53 | $29.71 | 272,000 | — | — |
| 2016-10-24 | $14.46 | $29.55 | 259,000 | — | — |
| 2016-10-21 | $14.32 | $29.26 | 293,000 | — | — |
| 2016-10-20 | $14.29 | $29.21 | 357,000 | — | — |
| 2016-10-19 | $14.40 | $29.43 | 438,000 | — | — |
| 2016-10-18 | $14.24 | $29.11 | 356,000 | — | — |
| 2016-10-17 | $14.12 | $28.87 | 267,000 | — | — |
| 2016-10-14 | $14.04 | $28.69 | 316,000 | — | — |
| 2016-10-13 | $14.19 | $29.00 | 563,000 | — | — |
| 2016-10-12 | $14.18 | $28.98 | 925,000 | — | — |
| 2016-10-11 | $14.03 | $28.68 | 596,000 | — | — |
| 2016-10-10 | $14.16 | $28.94 | 859,000 | — | — |
| 2016-10-07 | $14.15 | $28.92 | 995,000 | — | — |
| 2016-10-06 | $14.25 | $29.13 | 942,000 | — | — |
| 2016-10-05 | $14.14 | $28.91 | 2,840,000 | — | — |
| 2016-10-04 | $14.35 | $29.33 | 597,000 | — | — |
| 2016-10-03 | $14.51 | $29.66 | 727,000 | — | — |
| 2016-09-30 | $14.82 | $30.28 | 1,159,000 | — | — |
| 2016-09-29 | $14.34 | $29.31 | 403,000 | — | — |
| 2016-09-28 | $14.61 | $29.87 | 588,000 | — | — |
| 2016-09-27 | $14.82 | $30.29 | 868,000 | — | — |
| 2016-09-26 | $14.45 | $29.54 | 602,000 | — | — |
| 2016-09-23 | $14.85 | $30.36 | 352,000 | — | — |
| 2016-09-22 | $15.05 | $30.77 | 924,000 | — | — |
| 2016-09-21 | $14.60 | $29.83 | 569,000 | — | — |
| 2016-09-20 | $14.57 | $29.79 | 667,000 | — | — |
| 2016-09-19 | $14.46 | $29.57 | 426,000 | — | — |
| 2016-09-16 | $14.39 | $29.40 | 747,000 | — | — |
| 2016-09-15 | $14.64 | $29.93 | 377,000 | — | — |
| 2016-09-14 | $14.62 | $29.88 | 306,000 | — | — |
| 2016-09-13 | $14.72 | $30.08 | 600,000 | — | — |
| 2016-09-12 | $14.98 | $30.62 | 1,320,000 | — | — |
| 2016-09-09 | $14.92 | $30.50 | 1,014,000 | — | — |
| 2016-09-08 | $15.16 | $30.99 | 890,000 | — | — |
| 2016-09-07 | $15.46 | $31.61 | 1,074,000 | — | — |
| 2016-09-06 | $15.37 | $31.42 | 409,000 | — | — |
| 2016-09-02 | $15.38 | $31.44 | 833,000 | — | — |
| 2016-09-01 | $15.27 | $31.20 | 521,000 | — | — |
| 2016-08-31 | $15.03 | $30.72 | 522,000 | — | — |
| 2016-08-30 | $15.05 | $30.77 | 533,000 | — | — |
| 2016-08-29 | $15.03 | $30.71 | 535,000 | — | — |
| 2016-08-26 | $15.13 | $30.93 | 648,000 | — | — |
| 2016-08-25 | $15.26 | $31.18 | 484,000 | — | — |
| 2016-08-24 | $15.17 | $31.01 | 421,000 | — | — |
| 2016-08-23 | $15.30 | $31.28 | 766,000 | — | — |
| 2016-08-22 | $15.00 | $30.67 | 644,000 | — | — |
| 2016-08-19 | $15.13 | $30.92 | 306,000 | — | — |
| 2016-08-18 | $15.28 | $31.23 | 725,000 | — | — |
| 2016-08-17 | $15.17 | $31.01 | 617,000 | — | — |
| 2016-08-16 | $15.40 | $31.47 | 543,000 | — | — |
| 2016-08-15 | $15.80 | $32.30 | 682,000 | — | — |
| 2016-08-12 | $15.65 | $31.99 | 845,000 | — | — |
| 2016-08-11 | $15.23 | $31.12 | 1,085,000 | — | — |
| 2016-08-10 | $15.35 | $31.38 | 2,060,000 | — | — |
| 2016-08-09 | $14.15 | $28.93 | 480,000 | — | — |
| 2016-08-08 | $14.16 | $28.94 | 291,000 | — | — |
| 2016-08-05 | $14.24 | $29.10 | 439,000 | — | — |
| 2016-08-04 | $14.23 | $29.08 | 360,000 | — | — |
| 2016-08-03 | $14.24 | $29.11 | 567,000 | — | — |
| 2016-08-02 | $14.26 | $29.15 | 1,090,000 | — | — |
| 2016-08-01 | $14.45 | $29.54 | 852,000 | — | — |
| 2016-07-29 | $14.24 | $29.11 | 2,058,000 | — | — |
| 2016-07-28 | $14.39 | $29.42 | 885,000 | — | — |
| 2016-07-27 | $14.17 | $28.97 | 1,810,000 | — | — |
| 2016-07-26 | $14.76 | $30.12 | 578,000 | — | — |
| 2016-07-25 | $14.84 | $30.29 | 372,000 | — | — |
| 2016-07-22 | $14.93 | $30.47 | 579,000 | — | — |
| 2016-07-21 | $14.71 | $30.01 | 711,000 | — | — |
| 2016-07-20 | $14.86 | $30.33 | 1,570,000 | — | — |
| 2016-07-19 | $14.64 | $29.87 | 920,000 | — | — |
| 2016-07-18 | $14.47 | $29.53 | 1,285,000 | — | — |
| 2016-07-15 | $14.41 | $29.41 | 1,623,000 | — | — |
| 2016-07-14 | $14.64 | $29.87 | 1,366,000 | — | — |
| 2016-07-13 | $14.69 | $29.98 | 728,000 | — | — |
| 2016-07-12 | $14.65 | $29.88 | 965,000 | — | — |
| 2016-07-11 | $14.59 | $29.78 | 541,000 | — | — |
| 2016-07-08 | $14.53 | $29.65 | 685,000 | — | — |
| 2016-07-07 | $14.43 | $29.44 | 419,000 | — | — |
| 2016-07-06 | $14.48 | $29.54 | 1,006,000 | — | — |
| 2016-07-05 | $14.54 | $29.68 | 793,000 | — | — |
| 2016-07-01 | $14.48 | $29.55 | 756,000 | — | — |
| 2016-06-30 | $14.75 | $30.09 | 1,231,000 | — | — |
| 2016-06-29 | $14.25 | $29.08 | 972,000 | — | — |
| 2016-06-28 | $14.00 | $28.57 | 1,057,000 | — | — |
| 2016-06-27 | $14.11 | $28.79 | 1,237,000 | — | — |
| 2016-06-24 | $14.06 | $28.69 | 1,297,000 | — | — |
| 2016-06-23 | $14.01 | $28.59 | 585,000 | — | — |
| 2016-06-22 | $14.03 | $28.62 | 670,000 | — | — |
| 2016-06-21 | $14.11 | $28.79 | 648,000 | — | — |
| 2016-06-20 | $14.24 | $29.06 | 1,050,000 | — | — |
| 2016-06-17 | $14.05 | $28.68 | 2,008,000 | — | — |
| 2016-06-16 | $14.05 | $28.68 | 2,387,000 | — | — |
| 2016-06-15 | $13.24 | $27.01 | 1,809,000 | — | — |
| 2016-06-14 | $12.73 | $25.97 | 1,428,000 | — | — |
| 2016-06-13 | $12.43 | $25.35 | 1,224,000 | — | — |
| 2016-06-10 | $12.19 | $24.88 | 706,000 | — | — |
| 2016-06-09 | $12.18 | $24.85 | 953,000 | — | — |
| 2016-06-08 | $12.43 | $25.36 | 1,003,000 | — | — |
| 2016-06-07 | $12.38 | $25.27 | 1,348,000 | — | — |
| 2016-06-06 | $12.60 | $25.70 | 1,183,000 | — | — |
| 2016-06-03 | $12.43 | $25.36 | 597,000 | — | — |
| 2016-06-02 | $12.46 | $25.42 | 845,000 | — | — |
| 2016-06-01 | $12.49 | $25.49 | 2,697,000 | — | — |
| 2016-05-31 | $12.35 | $25.20 | 1,631,000 | — | — |
| 2016-05-27 | $12.70 | $25.91 | 1,377,000 | — | — |
| 2016-05-26 | $12.32 | $25.14 | 840,000 | — | — |
| 2016-05-25 | $12.58 | $25.67 | 769,000 | — | — |
| 2016-05-24 | $12.81 | $26.13 | 2,077,000 | — | — |
| 2016-05-23 | $12.86 | $26.23 | 2,418,000 | — | — |
| 2016-05-20 | $12.87 | $26.26 | 2,019,000 | — | — |
| 2016-05-19 | $12.66 | $25.83 | 3,063,000 | — | — |
| 2016-05-18 | $13.41 | $27.36 | 2,698,000 | — | — |
| 2016-05-17 | $13.33 | $27.19 | 3,593,000 | — | — |
| 2016-05-16 | $13.87 | $28.31 | 4,163,000 | — | — |
| 2016-05-13 | $14.87 | $30.35 | 480,000 | — | — |
| 2016-05-12 | $14.93 | $30.46 | 1,196,000 | — | — |
| 2016-05-11 | $14.62 | $29.83 | 3,176,000 | — | — |
| 2016-05-10 | $16.70 | $34.08 | 327,000 | — | — |
| 2016-05-09 | $16.57 | $33.81 | 590,000 | — | — |
| 2016-05-06 | $16.57 | $33.82 | 267,000 | — | — |
| 2016-05-05 | $16.56 | $33.79 | 335,000 | — | — |
| 2016-05-04 | $16.40 | $33.47 | 534,000 | — | — |
| 2016-05-03 | $16.16 | $32.97 | 653,000 | — | — |
| 2016-05-02 | $16.44 | $33.54 | 615,000 | — | — |
| 2016-04-29 | $15.94 | $32.52 | 318,000 | — | — |
| 2016-04-28 | $15.83 | $32.29 | 938,000 | — | — |
| 2016-04-27 | $16.04 | $32.74 | 842,000 | — | — |
| 2016-04-26 | $16.09 | $32.79 | 1,058,000 | — | — |
| 2016-04-25 | $16.23 | $33.07 | 511,000 | — | — |
| 2016-04-22 | $16.09 | $32.79 | 1,014,000 | — | — |
| 2016-04-21 | $15.95 | $32.50 | 2,016,000 | — | — |
| 2016-04-20 | $16.44 | $33.50 | 962,000 | — | — |
| 2016-04-19 | $16.66 | $33.95 | 777,000 | — | — |
| 2016-04-18 | $16.25 | $33.10 | 724,000 | — | — |
| 2016-04-15 | $16.16 | $32.92 | 373,000 | — | — |
| 2016-04-14 | $16.32 | $33.24 | 817,000 | — | — |
| 2016-04-13 | $16.37 | $33.35 | 709,000 | — | — |
| 2016-04-12 | $16.36 | $33.34 | 526,000 | — | — |
| 2016-04-11 | $16.30 | $33.20 | 687,000 | — | — |
| 2016-04-08 | $16.59 | $33.80 | 760,000 | — | — |
| 2016-04-07 | $16.35 | $33.30 | 599,000 | — | — |
| 2016-04-06 | $16.31 | $33.24 | 843,000 | — | — |
| 2016-04-05 | $16.10 | $32.80 | 262,000 | — | — |
| 2016-04-04 | $16.37 | $33.35 | 644,000 | — | — |
| 2016-04-01 | $16.27 | $33.15 | 1,181,000 | — | — |
| 2016-03-31 | $15.98 | $32.55 | 297,000 | — | — |
| 2016-03-30 | $16.37 | $33.36 | 691,000 | — | — |
| 2016-03-29 | $16.46 | $33.54 | 996,000 | — | — |
| 2016-03-28 | $15.64 | $31.86 | 336,000 | — | — |
| 2016-03-24 | $15.93 | $32.45 | 273,000 | — | — |
| 2016-03-23 | $16.23 | $33.06 | 509,000 | — | — |
| 2016-03-22 | $16.45 | $33.51 | 418,000 | — | — |
| 2016-03-21 | $16.68 | $33.98 | 624,000 | — | — |
| 2016-03-18 | $17.12 | $34.87 | 726,000 | — | — |
| 2016-03-17 | $17.34 | $35.34 | 279,000 | — | — |
| 2016-03-16 | $17.40 | $35.45 | 317,000 | — | — |
| 2016-03-15 | $16.92 | $34.46 | 413,000 | — | — |
| 2016-03-14 | $17.30 | $35.25 | 339,000 | — | — |
| 2016-03-11 | $17.58 | $35.83 | 310,000 | — | — |
| 2016-03-10 | $17.81 | $36.29 | 270,000 | — | — |
| 2016-03-09 | $17.81 | $36.29 | 306,000 | — | — |
| 2016-03-08 | $17.81 | $36.28 | 360,000 | — | — |
| 2016-03-07 | $17.82 | $36.30 | 784,000 | — | — |
| 2016-03-04 | $17.69 | $36.04 | 452,000 | — | — |
| 2016-03-03 | $17.76 | $36.19 | 1,077,000 | — | — |
| 2016-03-02 | $17.33 | $35.31 | 909,000 | — | — |
| 2016-03-01 | $17.82 | $36.31 | 931,000 | — | — |
| 2016-02-29 | $17.47 | $35.60 | 771,000 | — | — |
| 2016-02-26 | $17.36 | $35.37 | 571,000 | — | — |
| 2016-02-25 | $17.67 | $36.00 | 707,000 | — | — |
| 2016-02-24 | $17.32 | $35.29 | 521,000 | — | — |
| 2016-02-23 | $17.12 | $34.88 | 1,273,000 | — | — |
| 2016-02-22 | $16.80 | $34.22 | 1,307,000 | — | — |
| 2016-02-19 | $17.70 | $36.06 | 468,000 | — | — |
| 2016-02-18 | $16.87 | $34.38 | 444,000 | — | — |
| 2016-02-17 | $16.92 | $34.46 | 599,000 | — | — |
| 2016-02-16 | $16.48 | $33.57 | 609,000 | — | — |
| 2016-02-12 | $16.33 | $33.27 | 349,000 | — | — |
| 2016-02-11 | $16.02 | $32.65 | 274,000 | — | — |
| 2016-02-10 | $16.00 | $32.60 | 192,000 | — | — |
| 2016-02-09 | $16.39 | $33.40 | 451,000 | — | — |
| 2016-02-08 | $15.63 | $31.83 | 624,000 | — | — |
| 2016-02-05 | $15.55 | $31.68 | 692,000 | — | — |
| 2016-02-04 | $16.03 | $32.65 | 352,000 | — | — |
| 2016-02-03 | $16.32 | $33.24 | 398,000 | — | — |
| 2016-02-02 | $16.26 | $33.13 | 526,000 | — | — |
| 2016-02-01 | $17.36 | $35.37 | 292,000 | — | — |
| 2016-01-29 | $17.59 | $35.84 | 438,000 | — | — |
| 2016-01-28 | $17.74 | $36.14 | 478,000 | — | — |
| 2016-01-27 | $17.07 | $34.78 | 579,000 | — | — |
| 2016-01-26 | $17.04 | $34.66 | 258,000 | — | — |
| 2016-01-25 | $17.06 | $34.71 | 270,000 | — | — |
| 2016-01-22 | $16.79 | $34.15 | 504,000 | — | — |
| 2016-01-21 | $17.06 | $34.71 | 394,000 | — | — |
| 2016-01-20 | $17.25 | $35.10 | 566,000 | — | — |
| 2016-01-19 | $17.12 | $34.83 | 627,000 | — | — |
| 2016-01-15 | $16.60 | $33.77 | 697,000 | — | — |
| 2016-01-14 | $16.95 | $34.48 | 613,000 | — | — |
| 2016-01-13 | $16.91 | $34.40 | 428,000 | — | — |
| 2016-01-12 | $17.45 | $35.49 | 423,000 | — | — |
| 2016-01-11 | $17.26 | $35.11 | 580,000 | — | — |
| 2016-01-08 | $17.79 | $36.19 | 483,000 | — | — |
| 2016-01-07 | $17.74 | $36.10 | 373,000 | — | — |
| 2016-01-06 | $18.00 | $36.61 | 422,000 | — | — |
| 2016-01-05 | $17.67 | $35.96 | 326,000 | — | — |
| 2016-01-04 | $17.50 | $35.61 | 734,000 | — | — |