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 | $17.35 | $68.87 | 109,600 | — | — |
| 2016-12-29 | $17.75 | $70.46 | 166,300 | — | — |
| 2016-12-28 | $17.65 | $70.06 | 140,100 | — | — |
| 2016-12-27 | $17.75 | $70.46 | 141,200 | — | — |
| 2016-12-23 | $17.70 | $70.26 | 193,200 | — | — |
| 2016-12-22 | $16.95 | $67.29 | 106,000 | — | — |
| 2016-12-21 | $16.85 | $66.89 | 140,000 | — | — |
| 2016-12-20 | $16.85 | $66.89 | 149,700 | — | — |
| 2016-12-19 | $17.20 | $68.28 | 167,300 | — | — |
| 2016-12-16 | $17.50 | $69.47 | 310,800 | — | — |
| 2016-12-15 | $17.30 | $68.68 | 100,600 | — | — |
| 2016-12-14 | $17.20 | $68.28 | 67,300 | — | — |
| 2016-12-13 | $17.55 | $69.67 | 98,700 | — | — |
| 2016-12-12 | $17.60 | $69.87 | 124,400 | — | — |
| 2016-12-09 | $17.25 | $68.48 | 117,100 | — | — |
| 2016-12-08 | $17.60 | $69.87 | 187,100 | — | — |
| 2016-12-07 | $17.05 | $67.68 | 100,000 | — | — |
| 2016-12-06 | $16.75 | $66.49 | 98,100 | — | — |
| 2016-12-05 | $16.65 | $66.10 | 105,800 | — | — |
| 2016-12-02 | $16.50 | $65.50 | 80,400 | — | — |
| 2016-12-01 | $16.45 | $65.30 | 95,900 | — | — |
| 2016-11-30 | $16.15 | $64.11 | 87,200 | — | — |
| 2016-11-29 | $16.40 | $65.10 | 70,100 | — | — |
| 2016-11-28 | $16.80 | $66.69 | 88,000 | — | — |
| 2016-11-25 | $16.95 | $67.29 | 45,300 | — | — |
| 2016-11-23 | $16.90 | $67.09 | 65,700 | — | — |
| 2016-11-22 | $16.90 | $67.09 | 94,800 | — | — |
| 2016-11-21 | $16.55 | $65.70 | 57,400 | — | — |
| 2016-11-18 | $16.60 | $65.90 | 91,900 | — | — |
| 2016-11-17 | $16.10 | $63.91 | 88,400 | — | — |
| 2016-11-16 | $16.40 | $65.10 | 91,300 | — | — |
| 2016-11-15 | $16.00 | $63.51 | 98,200 | — | — |
| 2016-11-14 | $16.15 | $64.11 | 146,800 | — | — |
| 2016-11-11 | $16.30 | $64.71 | 190,300 | — | — |
| 2016-11-10 | $15.75 | $62.52 | 133,700 | — | — |
| 2016-11-09 | $15.65 | $62.13 | 102,200 | — | — |
| 2016-11-08 | $15.10 | $59.94 | 98,500 | — | — |
| 2016-11-07 | $14.95 | $59.35 | 102,700 | — | — |
| 2016-11-04 | $14.60 | $57.96 | 188,700 | — | — |
| 2016-11-03 | $14.75 | $58.55 | 80,900 | — | — |
| 2016-11-02 | $14.85 | $58.95 | 82,200 | — | — |
| 2016-11-01 | $14.85 | $58.95 | 132,800 | — | — |
| 2016-10-31 | $14.65 | $58.16 | 191,000 | — | — |
| 2016-10-28 | $14.76 | $58.59 | 182,300 | — | — |
| 2016-10-27 | $14.74 | $58.51 | 198,600 | — | — |
| 2016-10-26 | $15.15 | $60.14 | 104,600 | — | — |
| 2016-10-25 | $15.47 | $61.41 | 94,000 | — | — |
| 2016-10-24 | $15.44 | $61.29 | 118,200 | — | — |
| 2016-10-21 | $15.42 | $61.21 | 108,400 | — | — |
| 2016-10-20 | $15.36 | $60.97 | 176,200 | — | — |
| 2016-10-19 | $15.53 | $61.65 | 183,300 | — | — |
| 2016-10-18 | $15.59 | $61.89 | 116,900 | — | — |
| 2016-10-17 | $15.66 | $62.17 | 111,300 | — | — |
| 2016-10-14 | $15.80 | $62.72 | 77,200 | — | — |
| 2016-10-13 | $15.71 | $62.36 | 116,500 | — | — |
| 2016-10-12 | $15.97 | $63.40 | 96,300 | — | — |
| 2016-10-11 | $15.94 | $62.58 | 138,800 | — | — |
| 2016-10-10 | $16.03 | $62.94 | 150,700 | — | — |
| 2016-10-07 | $16.18 | $63.52 | 137,300 | — | — |
| 2016-10-06 | $16.46 | $64.62 | 114,600 | — | — |
| 2016-10-05 | $16.35 | $64.19 | 326,700 | — | — |
| 2016-10-04 | $16.94 | $66.51 | 142,500 | — | — |
| 2016-10-03 | $17.02 | $66.82 | 142,600 | — | — |
| 2016-09-30 | $16.85 | $66.15 | 186,500 | — | — |
| 2016-09-29 | $16.95 | $66.55 | 137,100 | — | — |
| 2016-09-28 | $17.50 | $68.71 | 220,100 | — | — |
| 2016-09-27 | $17.10 | $67.14 | 309,100 | — | — |
| 2016-09-26 | $16.29 | $63.96 | 113,900 | — | — |
| 2016-09-23 | $16.71 | $65.61 | 113,300 | — | — |
| 2016-09-22 | $16.97 | $66.63 | 93,800 | — | — |
| 2016-09-21 | $16.62 | $65.25 | 64,200 | — | — |
| 2016-09-20 | $16.63 | $65.29 | 87,400 | — | — |
| 2016-09-19 | $16.56 | $65.02 | 71,400 | — | — |
| 2016-09-16 | $16.35 | $64.19 | 132,500 | — | — |
| 2016-09-15 | $16.57 | $65.06 | 81,100 | — | — |
| 2016-09-14 | $16.38 | $64.31 | 74,600 | — | — |
| 2016-09-13 | $16.58 | $65.09 | 173,200 | — | — |
| 2016-09-12 | $16.77 | $65.84 | 115,200 | — | — |
| 2016-09-09 | $16.80 | $65.96 | 106,400 | — | — |
| 2016-09-08 | $16.97 | $66.63 | 180,700 | — | — |
| 2016-09-07 | $17.15 | $67.33 | 145,000 | — | — |
| 2016-09-06 | $16.80 | $65.96 | 103,700 | — | — |
| 2016-09-02 | $16.74 | $65.72 | 109,100 | — | — |
| 2016-09-01 | $16.68 | $65.49 | 127,500 | — | — |
| 2016-08-31 | $16.58 | $65.09 | 111,900 | — | — |
| 2016-08-30 | $16.66 | $65.41 | 155,000 | — | — |
| 2016-08-29 | $16.57 | $65.06 | 97,100 | — | — |
| 2016-08-26 | $16.50 | $64.78 | 120,200 | — | — |
| 2016-08-25 | $16.65 | $65.37 | 119,900 | — | — |
| 2016-08-24 | $16.26 | $63.84 | 156,800 | — | — |
| 2016-08-23 | $16.21 | $63.64 | 80,100 | — | — |
| 2016-08-22 | $16.18 | $63.52 | 114,300 | — | — |
| 2016-08-19 | $16.07 | $63.09 | 129,000 | — | — |
| 2016-08-18 | $16.22 | $63.68 | 118,100 | — | — |
| 2016-08-17 | $16.21 | $63.64 | 214,500 | — | — |
| 2016-08-16 | $16.52 | $64.86 | 224,000 | — | — |
| 2016-08-15 | $16.45 | $64.58 | 231,300 | — | — |
| 2016-08-12 | $16.47 | $64.66 | 199,200 | — | — |
| 2016-08-11 | $16.79 | $65.92 | 251,400 | — | — |
| 2016-08-10 | $16.86 | $66.19 | 159,500 | — | — |
| 2016-08-09 | $16.87 | $66.23 | 191,900 | — | — |
| 2016-08-08 | $16.88 | $66.27 | 130,800 | — | — |
| 2016-08-05 | $16.83 | $66.08 | 272,800 | — | — |
| 2016-08-04 | $16.72 | $65.64 | 115,500 | — | — |
| 2016-08-03 | $16.88 | $66.27 | 232,500 | — | — |
| 2016-08-02 | $16.98 | $66.67 | 278,000 | — | — |
| 2016-08-01 | $17.23 | $67.65 | 121,500 | — | — |
| 2016-07-29 | $17.32 | $68.00 | 202,500 | — | — |
| 2016-07-28 | $17.18 | $67.45 | 216,800 | — | — |
| 2016-07-27 | $17.43 | $68.43 | 201,300 | — | — |
| 2016-07-26 | $17.62 | $69.18 | 102,400 | — | — |
| 2016-07-25 | $17.66 | $69.33 | 206,200 | — | — |
| 2016-07-22 | $17.97 | $70.55 | 179,700 | — | — |
| 2016-07-21 | $18.26 | $71.69 | 84,100 | — | — |
| 2016-07-20 | $18.59 | $72.99 | 448,300 | — | — |
| 2016-07-19 | $18.34 | $72.00 | 198,800 | — | — |
| 2016-07-18 | $18.29 | $71.81 | 186,200 | — | — |
| 2016-07-15 | $18.55 | $72.83 | 116,900 | — | — |
| 2016-07-14 | $18.69 | $73.38 | 111,100 | — | — |
| 2016-07-13 | $18.80 | $73.81 | 137,700 | — | — |
| 2016-07-12 | $18.70 | $73.42 | 209,400 | — | — |
| 2016-07-11 | $18.71 | $73.46 | 259,300 | — | — |
| 2016-07-08 | $18.18 | $71.38 | 273,700 | — | — |
| 2016-07-07 | $17.80 | $69.88 | 453,400 | — | — |
| 2016-07-06 | $20.37 | $73.40 | 358,500 | — | — |
| 2016-07-05 | $19.73 | $71.09 | 286,600 | — | — |
| 2016-07-01 | $19.42 | $69.98 | 186,900 | — | — |
| 2016-06-30 | $19.18 | $69.11 | 333,400 | — | — |
| 2016-06-29 | $18.98 | $68.39 | 301,700 | — | — |
| 2016-06-28 | $17.97 | $64.75 | 397,100 | — | — |
| 2016-06-27 | $17.65 | $63.60 | 238,000 | — | — |
| 2016-06-24 | $18.06 | $65.07 | 257,300 | — | — |
| 2016-06-23 | $18.67 | $67.27 | 146,100 | — | — |
| 2016-06-22 | $18.60 | $67.02 | 190,900 | — | — |
| 2016-06-21 | $19.02 | $68.53 | 171,000 | — | — |
| 2016-06-20 | $19.38 | $69.83 | 217,500 | — | — |
| 2016-06-17 | $18.23 | $65.69 | 384,700 | — | — |
| 2016-06-16 | $18.36 | $66.16 | 176,400 | — | — |
| 2016-06-15 | $18.41 | $66.34 | 98,400 | — | — |
| 2016-06-14 | $18.30 | $65.94 | 138,800 | — | — |
| 2016-06-13 | $18.44 | $66.44 | 64,800 | — | — |
| 2016-06-10 | $18.70 | $67.38 | 164,900 | — | — |
| 2016-06-09 | $19.11 | $68.86 | 125,500 | — | — |
| 2016-06-08 | $18.90 | $68.10 | 143,100 | — | — |
| 2016-06-07 | $18.71 | $67.42 | 91,400 | — | — |
| 2016-06-06 | $18.55 | $66.84 | 126,300 | — | — |
| 2016-06-03 | $18.57 | $66.91 | 114,300 | — | — |
| 2016-06-02 | $18.63 | $67.13 | 75,900 | — | — |
| 2016-06-01 | $18.52 | $66.73 | 134,000 | — | — |
| 2016-05-31 | $18.26 | $65.80 | 110,200 | — | — |
| 2016-05-27 | $18.39 | $66.26 | 136,500 | — | — |
| 2016-05-26 | $18.10 | $65.22 | 99,600 | — | — |
| 2016-05-25 | $18.00 | $64.86 | 144,500 | — | — |
| 2016-05-24 | $17.88 | $64.43 | 104,500 | — | — |
| 2016-05-23 | $17.58 | $63.35 | 158,400 | — | — |
| 2016-05-20 | $17.60 | $63.42 | 143,800 | — | — |
| 2016-05-19 | $17.48 | $62.99 | 135,900 | — | — |
| 2016-05-18 | $17.43 | $62.80 | 162,700 | — | — |
| 2016-05-17 | $17.70 | $63.78 | 217,700 | — | — |
| 2016-05-16 | $17.93 | $64.61 | 87,800 | — | — |
| 2016-05-13 | $17.97 | $64.75 | 107,700 | — | — |
| 2016-05-12 | $18.18 | $65.51 | 184,100 | — | — |
| 2016-05-11 | $17.96 | $64.71 | 215,100 | — | — |
| 2016-05-10 | $19.07 | $68.71 | 104,200 | — | — |
| 2016-05-09 | $19.00 | $68.46 | 156,200 | — | — |
| 2016-05-06 | $18.91 | $68.14 | 131,800 | — | — |
| 2016-05-05 | $19.36 | $69.76 | 234,700 | — | — |
| 2016-05-04 | $19.07 | $68.71 | 172,200 | — | — |
| 2016-05-03 | $19.11 | $68.86 | 176,100 | — | — |
| 2016-05-02 | $19.58 | $70.55 | 143,300 | — | — |
| 2016-04-29 | $19.54 | $70.41 | 148,800 | — | — |
| 2016-04-28 | $19.61 | $70.66 | 182,000 | — | — |
| 2016-04-27 | $19.87 | $71.60 | 148,000 | — | — |
| 2016-04-26 | $19.85 | $71.52 | 116,800 | — | — |
| 2016-04-25 | $19.81 | $71.38 | 165,700 | — | — |
| 2016-04-22 | $19.63 | $70.73 | 204,000 | — | — |
| 2016-04-21 | $19.73 | $71.09 | 151,200 | — | — |
| 2016-04-20 | $19.98 | $71.99 | 353,200 | — | — |
| 2016-04-19 | $19.94 | $71.85 | 191,800 | — | — |
| 2016-04-18 | $19.71 | $71.02 | 187,900 | — | — |
| 2016-04-15 | $19.53 | $70.37 | 178,800 | — | — |
| 2016-04-14 | $19.91 | $71.74 | 130,200 | — | — |
| 2016-04-13 | $20.08 | $72.35 | 150,300 | — | — |
| 2016-04-12 | $20.02 | $71.51 | 187,600 | — | — |
| 2016-04-11 | $20.11 | $71.83 | 142,500 | — | — |
| 2016-04-08 | $20.26 | $72.36 | 224,500 | — | — |
| 2016-04-07 | $20.87 | $74.54 | 184,600 | — | — |
| 2016-04-06 | $21.50 | $76.79 | 419,600 | — | — |
| 2016-04-05 | $19.95 | $71.26 | 568,000 | — | — |
| 2016-04-04 | $19.95 | $71.26 | 130,000 | — | — |
| 2016-04-01 | $20.30 | $72.51 | 178,200 | — | — |
| 2016-03-31 | $19.55 | $69.83 | 335,800 | — | — |
| 2016-03-30 | $19.92 | $71.15 | 109,100 | — | — |
| 2016-03-29 | $19.99 | $71.40 | 109,600 | — | — |
| 2016-03-28 | $19.48 | $69.58 | 147,400 | — | — |
| 2016-03-24 | $19.60 | $70.01 | 135,200 | — | — |
| 2016-03-23 | $19.67 | $70.26 | 230,900 | — | — |
| 2016-03-22 | $20.66 | $73.79 | 116,000 | — | — |
| 2016-03-21 | $20.41 | $72.90 | 218,200 | — | — |
| 2016-03-18 | $20.23 | $72.26 | 355,900 | — | — |
| 2016-03-17 | $20.50 | $73.22 | 223,400 | — | — |
| 2016-03-16 | $20.76 | $74.15 | 180,800 | — | — |
| 2016-03-15 | $20.71 | $73.97 | 194,900 | — | — |
| 2016-03-14 | $20.69 | $73.90 | 265,500 | — | — |
| 2016-03-11 | $20.14 | $71.94 | 101,100 | — | — |
| 2016-03-10 | $19.82 | $70.79 | 70,700 | — | — |
| 2016-03-09 | $19.87 | $70.97 | 182,100 | — | — |
| 2016-03-08 | $19.49 | $69.61 | 190,100 | — | — |
| 2016-03-07 | $19.76 | $70.58 | 140,000 | — | — |
| 2016-03-04 | $19.58 | $69.94 | 149,200 | — | — |
| 2016-03-03 | $19.65 | $70.19 | 196,100 | — | — |
| 2016-03-02 | $19.80 | $70.72 | 142,600 | — | — |
| 2016-03-01 | $19.82 | $70.79 | 119,000 | — | — |
| 2016-02-29 | $19.74 | $70.51 | 193,500 | — | — |
| 2016-02-26 | $19.45 | $69.47 | 100,000 | — | — |
| 2016-02-25 | $19.81 | $70.76 | 169,200 | — | — |
| 2016-02-24 | $19.42 | $69.36 | 90,600 | — | — |
| 2016-02-23 | $19.30 | $68.94 | 236,800 | — | — |
| 2016-02-22 | $19.07 | $68.11 | 168,200 | — | — |
| 2016-02-19 | $18.68 | $66.72 | 128,700 | — | — |
| 2016-02-18 | $18.95 | $67.68 | 76,800 | — | — |
| 2016-02-17 | $18.92 | $67.58 | 102,000 | — | — |
| 2016-02-16 | $18.81 | $67.18 | 93,200 | — | — |
| 2016-02-12 | $18.52 | $66.15 | 137,700 | — | — |
| 2016-02-11 | $18.31 | $65.40 | 104,800 | — | — |
| 2016-02-10 | $18.48 | $66.01 | 83,200 | — | — |
| 2016-02-09 | $18.49 | $66.04 | 88,800 | — | — |
| 2016-02-08 | $18.78 | $67.08 | 110,000 | — | — |
| 2016-02-05 | $18.57 | $66.33 | 177,700 | — | — |
| 2016-02-04 | $19.06 | $68.08 | 127,300 | — | — |
| 2016-02-03 | $19.71 | $70.40 | 115,800 | — | — |
| 2016-02-02 | $20.01 | $71.47 | 92,200 | — | — |
| 2016-02-01 | $19.94 | $71.22 | 134,300 | — | — |
| 2016-01-29 | $19.97 | $71.33 | 203,100 | — | — |
| 2016-01-28 | $19.70 | $70.36 | 106,300 | — | — |
| 2016-01-27 | $19.43 | $69.40 | 113,600 | — | — |
| 2016-01-26 | $19.71 | $70.40 | 92,200 | — | — |
| 2016-01-25 | $19.32 | $69.01 | 87,700 | — | — |
| 2016-01-22 | $19.68 | $70.29 | 121,100 | — | — |
| 2016-01-21 | $19.83 | $70.83 | 263,200 | — | — |
| 2016-01-20 | $19.97 | $71.33 | 264,300 | — | — |
| 2016-01-19 | $19.20 | $68.58 | 244,600 | — | — |
| 2016-01-15 | $18.74 | $66.93 | 152,300 | — | — |
| 2016-01-14 | $19.31 | $68.97 | 234,100 | — | — |
| 2016-01-13 | $18.52 | $66.15 | 141,400 | — | — |
| 2016-01-12 | $19.02 | $67.94 | 164,100 | — | — |
| 2016-01-11 | $18.90 | $67.51 | 201,200 | — | — |
| 2016-01-08 | $18.79 | $67.11 | 154,900 | — | — |
| 2016-01-07 | $19.14 | $68.36 | 144,200 | — | — |
| 2016-01-06 | $19.42 | $69.36 | 201,300 | — | — |
| 2016-01-05 | $19.03 | $67.35 | 164,000 | — | — |
| 2016-01-04 | $18.69 | $66.14 | 157,800 | — | — |