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 | $22.40 | $35.02 | 106,800 | — | — |
| 2016-12-29 | $22.65 | $35.41 | 113,900 | — | — |
| 2016-12-28 | $22.85 | $35.73 | 72,900 | — | — |
| 2016-12-27 | $23.25 | $36.35 | 117,700 | — | — |
| 2016-12-23 | $22.95 | $35.88 | 94,500 | — | — |
| 2016-12-22 | $23.00 | $35.96 | 109,400 | — | — |
| 2016-12-21 | $23.60 | $36.90 | 79,400 | — | — |
| 2016-12-20 | $23.95 | $37.38 | 151,800 | — | — |
| 2016-12-19 | $24.05 | $37.54 | 127,000 | — | — |
| 2016-12-16 | $24.00 | $37.46 | 1,205,400 | — | — |
| 2016-12-15 | $24.00 | $37.46 | 134,400 | — | — |
| 2016-12-14 | $23.80 | $37.15 | 65,700 | — | — |
| 2016-12-13 | $23.75 | $37.07 | 97,800 | — | — |
| 2016-12-12 | $23.80 | $37.15 | 117,500 | — | — |
| 2016-12-09 | $23.65 | $36.91 | 129,100 | — | — |
| 2016-12-08 | $23.55 | $36.76 | 148,000 | — | — |
| 2016-12-07 | $23.15 | $36.13 | 73,400 | — | — |
| 2016-12-06 | $22.75 | $35.51 | 130,800 | — | — |
| 2016-12-05 | $22.45 | $35.04 | 107,300 | — | — |
| 2016-12-02 | $22.05 | $34.42 | 52,200 | — | — |
| 2016-12-01 | $21.80 | $34.03 | 68,600 | — | — |
| 2016-11-30 | $22.10 | $34.49 | 76,100 | — | — |
| 2016-11-29 | $22.20 | $34.65 | 82,200 | — | — |
| 2016-11-28 | $22.45 | $35.04 | 103,200 | — | — |
| 2016-11-25 | $22.50 | $35.12 | 41,100 | — | — |
| 2016-11-23 | $22.35 | $34.88 | 107,700 | — | — |
| 2016-11-22 | $22.35 | $34.88 | 118,500 | — | — |
| 2016-11-21 | $22.40 | $34.96 | 65,300 | — | — |
| 2016-11-18 | $22.55 | $35.20 | 172,300 | — | — |
| 2016-11-17 | $22.40 | $34.96 | 163,700 | — | — |
| 2016-11-16 | $21.65 | $33.79 | 72,700 | — | — |
| 2016-11-15 | $21.50 | $33.56 | 61,900 | — | — |
| 2016-11-14 | $21.65 | $33.79 | 127,700 | — | — |
| 2016-11-11 | $21.55 | $33.64 | 199,900 | — | — |
| 2016-11-10 | $20.00 | $31.22 | 145,100 | — | — |
| 2016-11-09 | $18.80 | $29.34 | 88,300 | — | — |
| 2016-11-08 | $17.65 | $27.55 | 46,400 | — | — |
| 2016-11-07 | $17.65 | $27.55 | 99,800 | — | — |
| 2016-11-04 | $16.90 | $26.38 | 85,200 | — | — |
| 2016-11-03 | $17.50 | $27.31 | 55,200 | — | — |
| 2016-11-02 | $18.00 | $28.10 | 44,000 | — | — |
| 2016-11-01 | $18.50 | $28.88 | 81,300 | — | — |
| 2016-10-31 | $18.20 | $28.41 | 131,600 | — | — |
| 2016-10-28 | $17.55 | $27.39 | 95,200 | — | — |
| 2016-10-27 | $16.45 | $25.68 | 47,600 | — | — |
| 2016-10-26 | $17.05 | $26.61 | 61,900 | — | — |
| 2016-10-25 | $17.10 | $26.69 | 83,100 | — | — |
| 2016-10-24 | $17.20 | $26.85 | 95,900 | — | — |
| 2016-10-21 | $16.49 | $25.74 | 75,500 | — | — |
| 2016-10-20 | $16.51 | $25.77 | 109,200 | — | — |
| 2016-10-19 | $16.75 | $26.14 | 89,300 | — | — |
| 2016-10-18 | $16.74 | $26.13 | 62,200 | — | — |
| 2016-10-17 | $17.18 | $26.82 | 42,600 | — | — |
| 2016-10-14 | $17.41 | $27.17 | 56,300 | — | — |
| 2016-10-13 | $17.43 | $27.21 | 63,900 | — | — |
| 2016-10-12 | $17.86 | $27.88 | 38,100 | — | — |
| 2016-10-11 | $17.89 | $27.92 | 41,700 | — | — |
| 2016-10-10 | $18.37 | $28.67 | 35,200 | — | — |
| 2016-10-07 | $18.34 | $28.63 | 41,400 | — | — |
| 2016-10-06 | $18.68 | $29.16 | 39,500 | — | — |
| 2016-10-05 | $18.55 | $28.95 | 47,800 | — | — |
| 2016-10-04 | $18.32 | $28.59 | 34,100 | — | — |
| 2016-10-03 | $18.38 | $28.69 | 58,000 | — | — |
| 2016-09-30 | $18.60 | $29.03 | 83,600 | — | — |
| 2016-09-29 | $18.28 | $28.53 | 44,400 | — | — |
| 2016-09-28 | $18.56 | $28.97 | 65,700 | — | — |
| 2016-09-27 | $18.26 | $28.50 | 55,800 | — | — |
| 2016-09-26 | $18.44 | $28.78 | 49,600 | — | — |
| 2016-09-23 | $19.08 | $29.78 | 79,300 | — | — |
| 2016-09-22 | $19.17 | $29.92 | 95,500 | — | — |
| 2016-09-21 | $18.48 | $28.84 | 54,100 | — | — |
| 2016-09-20 | $17.97 | $27.99 | 47,900 | — | — |
| 2016-09-19 | $18.19 | $28.33 | 43,200 | — | — |
| 2016-09-16 | $18.14 | $28.25 | 147,800 | — | — |
| 2016-09-15 | $17.85 | $27.80 | 66,700 | — | — |
| 2016-09-14 | $17.55 | $27.33 | 50,400 | — | — |
| 2016-09-13 | $17.79 | $27.71 | 59,000 | — | — |
| 2016-09-12 | $18.13 | $28.24 | 68,000 | — | — |
| 2016-09-09 | $18.15 | $28.27 | 74,300 | — | — |
| 2016-09-08 | $19.22 | $29.93 | 32,600 | — | — |
| 2016-09-07 | $19.51 | $30.38 | 66,200 | — | — |
| 2016-09-06 | $19.36 | $30.15 | 47,000 | — | — |
| 2016-09-02 | $19.43 | $30.26 | 50,300 | — | — |
| 2016-09-01 | $19.17 | $29.85 | 48,500 | — | — |
| 2016-08-31 | $19.28 | $30.03 | 80,500 | — | — |
| 2016-08-30 | $19.55 | $30.45 | 37,900 | — | — |
| 2016-08-29 | $19.38 | $30.18 | 43,400 | — | — |
| 2016-08-26 | $19.26 | $30.00 | 51,500 | — | — |
| 2016-08-25 | $19.44 | $30.28 | 60,600 | — | — |
| 2016-08-24 | $19.25 | $29.98 | 76,700 | — | — |
| 2016-08-23 | $19.08 | $29.71 | 79,000 | — | — |
| 2016-08-22 | $18.87 | $29.39 | 70,800 | — | — |
| 2016-08-19 | $18.89 | $29.42 | 89,900 | — | — |
| 2016-08-18 | $19.05 | $29.67 | 75,900 | — | — |
| 2016-08-17 | $18.94 | $29.50 | 54,100 | — | — |
| 2016-08-16 | $19.11 | $29.76 | 56,500 | — | — |
| 2016-08-15 | $19.49 | $30.35 | 42,600 | — | — |
| 2016-08-12 | $19.39 | $30.20 | 37,600 | — | — |
| 2016-08-11 | $19.43 | $30.26 | 81,400 | — | — |
| 2016-08-10 | $19.45 | $30.29 | 113,700 | — | — |
| 2016-08-09 | $19.65 | $30.60 | 71,200 | — | — |
| 2016-08-08 | $19.61 | $30.54 | 64,500 | — | — |
| 2016-08-05 | $19.45 | $30.29 | 63,000 | — | — |
| 2016-08-04 | $19.19 | $29.89 | 82,900 | — | — |
| 2016-08-03 | $19.24 | $29.96 | 58,600 | — | — |
| 2016-08-02 | $19.24 | $29.96 | 118,200 | — | — |
| 2016-08-01 | $19.36 | $30.15 | 93,200 | — | — |
| 2016-07-29 | $19.11 | $29.76 | 136,000 | — | — |
| 2016-07-28 | $19.58 | $30.49 | 60,300 | — | — |
| 2016-07-27 | $19.60 | $30.52 | 60,400 | — | — |
| 2016-07-26 | $19.18 | $29.87 | 66,800 | — | — |
| 2016-07-25 | $19.15 | $29.82 | 38,700 | — | — |
| 2016-07-22 | $19.14 | $29.81 | 46,400 | — | — |
| 2016-07-21 | $18.89 | $29.42 | 39,200 | — | — |
| 2016-07-20 | $19.35 | $30.14 | 72,200 | — | — |
| 2016-07-19 | $19.16 | $29.84 | 81,400 | — | — |
| 2016-07-18 | $19.27 | $30.01 | 79,000 | — | — |
| 2016-07-15 | $19.19 | $29.89 | 69,400 | — | — |
| 2016-07-14 | $18.86 | $29.37 | 44,300 | — | — |
| 2016-07-13 | $18.87 | $29.39 | 64,000 | — | — |
| 2016-07-12 | $18.69 | $29.11 | 81,400 | — | — |
| 2016-07-11 | $18.47 | $28.76 | 54,700 | — | — |
| 2016-07-08 | $18.24 | $28.41 | 82,300 | — | — |
| 2016-07-07 | $17.76 | $27.66 | 86,500 | — | — |
| 2016-07-06 | $17.60 | $27.41 | 76,100 | — | — |
| 2016-07-05 | $17.51 | $27.27 | 51,700 | — | — |
| 2016-07-01 | $17.79 | $27.71 | 55,700 | — | — |
| 2016-06-30 | $17.92 | $27.91 | 87,900 | — | — |
| 2016-06-29 | $17.38 | $27.07 | 67,600 | — | — |
| 2016-06-28 | $17.01 | $26.49 | 87,100 | — | — |
| 2016-06-27 | $17.14 | $26.69 | 106,300 | — | — |
| 2016-06-24 | $17.49 | $27.24 | 221,400 | — | — |
| 2016-06-23 | $18.16 | $28.28 | 80,400 | — | — |
| 2016-06-22 | $17.71 | $27.58 | 69,400 | — | — |
| 2016-06-21 | $17.88 | $27.78 | 38,100 | — | — |
| 2016-06-20 | $17.99 | $27.95 | 49,500 | — | — |
| 2016-06-17 | $17.70 | $27.50 | 140,600 | — | — |
| 2016-06-16 | $17.98 | $27.94 | 57,600 | — | — |
| 2016-06-15 | $17.83 | $27.71 | 40,100 | — | — |
| 2016-06-14 | $18.10 | $28.13 | 51,000 | — | — |
| 2016-06-13 | $17.87 | $27.77 | 57,300 | — | — |
| 2016-06-10 | $18.41 | $28.61 | 51,300 | — | — |
| 2016-06-09 | $18.58 | $28.87 | 48,500 | — | — |
| 2016-06-08 | $18.61 | $28.92 | 62,800 | — | — |
| 2016-06-07 | $18.46 | $28.68 | 52,200 | — | — |
| 2016-06-06 | $18.65 | $28.98 | 54,400 | — | — |
| 2016-06-03 | $18.37 | $28.54 | 71,100 | — | — |
| 2016-06-02 | $18.51 | $28.76 | 44,300 | — | — |
| 2016-06-01 | $18.22 | $28.31 | 79,200 | — | — |
| 2016-05-31 | $17.88 | $27.78 | 94,500 | — | — |
| 2016-05-27 | $18.03 | $28.02 | 30,400 | — | — |
| 2016-05-26 | $17.96 | $27.91 | 25,000 | — | — |
| 2016-05-25 | $17.85 | $27.74 | 57,400 | — | — |
| 2016-05-24 | $17.81 | $27.67 | 112,500 | — | — |
| 2016-05-23 | $17.35 | $26.96 | 108,200 | — | — |
| 2016-05-20 | $17.58 | $27.32 | 89,200 | — | — |
| 2016-05-19 | $17.33 | $26.93 | 89,400 | — | — |
| 2016-05-18 | $17.37 | $26.99 | 76,300 | — | — |
| 2016-05-17 | $16.78 | $26.07 | 95,000 | — | — |
| 2016-05-16 | $17.50 | $27.19 | 50,800 | — | — |
| 2016-05-13 | $17.39 | $27.02 | 81,500 | — | — |
| 2016-05-12 | $17.48 | $27.16 | 60,500 | — | — |
| 2016-05-11 | $17.67 | $27.46 | 76,400 | — | — |
| 2016-05-10 | $17.57 | $27.30 | 47,000 | — | — |
| 2016-05-09 | $17.40 | $27.04 | 53,000 | — | — |
| 2016-05-06 | $17.59 | $27.33 | 109,900 | — | — |
| 2016-05-05 | $17.65 | $27.43 | 96,000 | — | — |
| 2016-05-04 | $18.03 | $28.02 | 109,600 | — | — |
| 2016-05-03 | $17.86 | $27.75 | 297,500 | — | — |
| 2016-05-02 | $16.22 | $25.20 | 93,300 | — | — |
| 2016-04-29 | $16.57 | $25.75 | 72,800 | — | — |
| 2016-04-28 | $16.86 | $26.20 | 76,500 | — | — |
| 2016-04-27 | $17.11 | $26.59 | 88,800 | — | — |
| 2016-04-26 | $16.81 | $26.12 | 46,700 | — | — |
| 2016-04-25 | $16.55 | $25.72 | 66,600 | — | — |
| 2016-04-22 | $16.66 | $25.89 | 79,800 | — | — |
| 2016-04-21 | $16.45 | $25.56 | 49,400 | — | — |
| 2016-04-20 | $16.45 | $25.56 | 45,600 | — | — |
| 2016-04-19 | $16.45 | $25.56 | 41,500 | — | — |
| 2016-04-18 | $16.39 | $25.47 | 55,900 | — | — |
| 2016-04-15 | $16.41 | $25.50 | 47,700 | — | — |
| 2016-04-14 | $16.37 | $25.44 | 69,100 | — | — |
| 2016-04-13 | $16.42 | $25.51 | 81,700 | — | — |
| 2016-04-12 | $15.87 | $24.66 | 72,600 | — | — |
| 2016-04-11 | $15.63 | $24.29 | 48,900 | — | — |
| 2016-04-08 | $15.62 | $24.27 | 65,400 | — | — |
| 2016-04-07 | $15.41 | $23.95 | 193,500 | — | — |
| 2016-04-06 | $15.46 | $24.02 | 50,100 | — | — |
| 2016-04-05 | $15.30 | $23.77 | 65,800 | — | — |
| 2016-04-04 | $15.61 | $24.26 | 56,500 | — | — |
| 2016-04-01 | $15.88 | $24.68 | 58,300 | — | — |
| 2016-03-31 | $15.74 | $24.46 | 103,600 | — | — |
| 2016-03-30 | $15.89 | $24.69 | 67,300 | — | — |
| 2016-03-29 | $15.91 | $24.72 | 83,300 | — | — |
| 2016-03-28 | $15.25 | $23.70 | 57,500 | — | — |
| 2016-03-24 | $15.29 | $23.76 | 63,500 | — | — |
| 2016-03-23 | $15.46 | $24.02 | 70,900 | — | — |
| 2016-03-22 | $15.46 | $24.02 | 60,600 | — | — |
| 2016-03-21 | $15.66 | $24.27 | 67,000 | — | — |
| 2016-03-18 | $15.91 | $24.66 | 211,200 | — | — |
| 2016-03-17 | $15.45 | $23.95 | 64,500 | — | — |
| 2016-03-16 | $15.20 | $23.56 | 43,300 | — | — |
| 2016-03-15 | $14.91 | $23.11 | 82,200 | — | — |
| 2016-03-14 | $15.11 | $23.42 | 44,400 | — | — |
| 2016-03-11 | $15.13 | $23.45 | 37,300 | — | — |
| 2016-03-10 | $14.91 | $23.11 | 68,000 | — | — |
| 2016-03-09 | $14.92 | $23.12 | 38,100 | — | — |
| 2016-03-08 | $14.76 | $22.88 | 62,300 | — | — |
| 2016-03-07 | $15.01 | $23.26 | 156,600 | — | — |
| 2016-03-04 | $14.66 | $22.72 | 55,700 | — | — |
| 2016-03-03 | $14.76 | $22.88 | 86,300 | — | — |
| 2016-03-02 | $14.69 | $22.77 | 70,600 | — | — |
| 2016-03-01 | $14.71 | $22.80 | 50,900 | — | — |
| 2016-02-29 | $14.46 | $22.41 | 81,700 | — | — |
| 2016-02-26 | $14.35 | $22.24 | 70,300 | — | — |
| 2016-02-25 | $14.43 | $22.37 | 53,400 | — | — |
| 2016-02-24 | $14.36 | $22.26 | 67,400 | — | — |
| 2016-02-23 | $14.21 | $22.02 | 45,700 | — | — |
| 2016-02-22 | $14.22 | $22.04 | 72,400 | — | — |
| 2016-02-19 | $14.08 | $21.82 | 51,500 | — | — |
| 2016-02-18 | $13.93 | $21.59 | 61,100 | — | — |
| 2016-02-17 | $13.98 | $21.67 | 78,800 | — | — |
| 2016-02-16 | $13.82 | $21.42 | 64,700 | — | — |
| 2016-02-12 | $13.39 | $20.75 | 75,100 | — | — |
| 2016-02-11 | $13.37 | $20.72 | 54,000 | — | — |
| 2016-02-10 | $13.24 | $20.52 | 84,500 | — | — |
| 2016-02-09 | $13.45 | $20.85 | 97,100 | — | — |
| 2016-02-08 | $13.72 | $21.26 | 144,500 | — | — |
| 2016-02-05 | $14.05 | $21.78 | 141,900 | — | — |
| 2016-02-04 | $14.60 | $22.63 | 38,700 | — | — |
| 2016-02-03 | $14.81 | $22.95 | 52,600 | — | — |
| 2016-02-02 | $14.75 | $22.86 | 64,200 | — | — |
| 2016-02-01 | $15.24 | $23.62 | 86,500 | — | — |
| 2016-01-29 | $15.75 | $24.41 | 175,200 | — | — |
| 2016-01-28 | $14.69 | $22.77 | 72,800 | — | — |
| 2016-01-27 | $14.50 | $22.47 | 72,800 | — | — |
| 2016-01-26 | $14.91 | $23.11 | 80,700 | — | — |
| 2016-01-25 | $14.61 | $22.64 | 54,900 | — | — |
| 2016-01-22 | $15.00 | $23.25 | 68,800 | — | — |
| 2016-01-21 | $14.79 | $22.92 | 86,400 | — | — |
| 2016-01-20 | $15.04 | $23.31 | 92,800 | — | — |
| 2016-01-19 | $14.78 | $22.91 | 76,800 | — | — |
| 2016-01-15 | $14.90 | $23.09 | 156,200 | — | — |
| 2016-01-14 | $15.56 | $24.12 | 57,000 | — | — |
| 2016-01-13 | $15.47 | $23.98 | 71,900 | — | — |
| 2016-01-12 | $16.07 | $24.91 | 91,800 | — | — |
| 2016-01-11 | $16.09 | $24.94 | 67,400 | — | — |
| 2016-01-08 | $15.97 | $24.75 | 146,200 | — | — |
| 2016-01-07 | $16.41 | $25.43 | 105,200 | — | — |
| 2016-01-06 | $16.78 | $26.01 | 69,600 | — | — |
| 2016-01-05 | $17.17 | $26.61 | 73,000 | — | — |
| 2016-01-04 | $17.14 | $26.57 | 154,100 | — | — |