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 | $20.90 | $53.69 | 2,700 | — | — |
| 2016-12-29 | $21.20 | $54.46 | 1,300 | — | — |
| 2016-12-28 | $20.50 | $52.66 | 6,500 | — | — |
| 2016-12-27 | $20.35 | $52.27 | 3,900 | — | — |
| 2016-12-23 | $20.25 | $52.02 | 8,300 | — | — |
| 2016-12-22 | $20.70 | $53.17 | 3,700 | — | — |
| 2016-12-21 | $20.20 | $51.89 | 5,800 | — | — |
| 2016-12-20 | $20.60 | $52.92 | 1,100 | — | — |
| 2016-12-19 | $20.65 | $53.05 | 3,100 | — | — |
| 2016-12-16 | $20.70 | $53.17 | 8,900 | — | — |
| 2016-12-15 | $20.70 | $53.17 | 8,700 | — | — |
| 2016-12-14 | $20.10 | $51.63 | 16,000 | — | — |
| 2016-12-13 | $20.35 | $52.27 | 2,200 | — | — |
| 2016-12-12 | $20.00 | $51.38 | 22,300 | — | — |
| 2016-12-09 | $20.50 | $52.66 | 4,700 | — | — |
| 2016-12-08 | $20.90 | $53.69 | 4,500 | — | — |
| 2016-12-07 | $20.45 | $52.53 | 10,600 | — | — |
| 2016-12-06 | $20.75 | $53.30 | 5,400 | — | — |
| 2016-12-05 | $21.00 | $53.94 | 3,100 | — | — |
| 2016-12-02 | $21.05 | $54.07 | 2,500 | — | — |
| 2016-12-01 | $20.50 | $52.66 | 6,300 | — | — |
| 2016-11-30 | $21.45 | $55.10 | 10,200 | — | — |
| 2016-11-29 | $20.90 | $53.69 | 1,600 | — | — |
| 2016-11-28 | $21.50 | $55.23 | 4,200 | — | — |
| 2016-11-25 | $21.00 | $53.94 | 7,100 | — | — |
| 2016-11-23 | $20.75 | $53.30 | 17,500 | — | — |
| 2016-11-22 | $19.85 | $50.99 | 8,800 | — | — |
| 2016-11-21 | $19.30 | $49.58 | 4,100 | — | — |
| 2016-11-18 | $19.40 | $49.83 | 11,200 | — | — |
| 2016-11-17 | $19.50 | $50.09 | 6,600 | — | — |
| 2016-11-16 | $20.00 | $51.38 | 600 | — | — |
| 2016-11-15 | $19.95 | $51.25 | 5,200 | — | — |
| 2016-11-14 | $19.95 | $51.25 | 2,400 | — | — |
| 2016-11-11 | $20.00 | $51.09 | 1,900 | — | — |
| 2016-11-10 | $19.99 | $51.07 | 4,100 | — | — |
| 2016-11-09 | $19.95 | $50.97 | 17,100 | — | — |
| 2016-11-08 | $19.45 | $49.69 | 500 | — | — |
| 2016-11-07 | $19.24 | $49.15 | 14,600 | — | — |
| 2016-11-04 | $18.90 | $48.28 | 5,800 | — | — |
| 2016-11-03 | $19.32 | $49.36 | 1,000 | — | — |
| 2016-11-02 | $19.35 | $49.43 | 500 | — | — |
| 2016-11-01 | $19.25 | $49.18 | 3,100 | — | — |
| 2016-10-31 | $19.40 | $49.56 | 3,300 | — | — |
| 2016-10-28 | $19.85 | $50.71 | 11,000 | — | — |
| 2016-10-27 | $19.25 | $49.18 | 1,700 | — | — |
| 2016-10-26 | $19.25 | $49.18 | 2,100 | — | — |
| 2016-10-25 | $19.50 | $49.82 | 6,600 | — | — |
| 2016-10-24 | $19.25 | $49.18 | 1,300 | — | — |
| 2016-10-21 | $19.52 | $49.87 | 3,900 | — | — |
| 2016-10-20 | $19.22 | $49.10 | 900 | — | — |
| 2016-10-19 | $19.30 | $49.30 | 3,000 | — | — |
| 2016-10-18 | $19.25 | $49.18 | 3,300 | — | — |
| 2016-10-17 | $19.45 | $49.69 | 800 | — | — |
| 2016-10-14 | $19.54 | $49.92 | 1,800 | — | — |
| 2016-10-13 | $19.54 | $49.92 | 1,700 | — | — |
| 2016-10-12 | $19.90 | $50.84 | 900 | — | — |
| 2016-10-11 | $19.70 | $50.33 | 3,000 | — | — |
| 2016-10-10 | $19.88 | $50.79 | 2,700 | — | — |
| 2016-10-07 | $19.88 | $50.79 | 300 | — | — |
| 2016-10-06 | $19.73 | $50.40 | 100 | — | — |
| 2016-10-05 | $19.87 | $50.76 | 500 | — | — |
| 2016-10-04 | $19.77 | $50.51 | 2,300 | — | — |
| 2016-10-03 | $20.03 | $51.17 | 1,600 | — | — |
| 2016-09-30 | $20.02 | $51.14 | 10,700 | — | — |
| 2016-09-29 | $19.88 | $50.79 | 9,400 | — | — |
| 2016-09-28 | $19.31 | $49.33 | 20,700 | — | — |
| 2016-09-27 | $19.02 | $48.59 | 11,300 | — | — |
| 2016-09-26 | $19.30 | $49.30 | 100 | — | — |
| 2016-09-23 | $19.30 | $49.30 | 1,000 | — | — |
| 2016-09-22 | $19.34 | $49.41 | 2,800 | — | — |
| 2016-09-21 | $19.49 | $49.79 | 8,200 | — | — |
| 2016-09-20 | $19.26 | $49.20 | 16,100 | — | — |
| 2016-09-19 | $19.59 | $50.05 | 9,400 | — | — |
| 2016-09-16 | $19.50 | $49.82 | 5,100 | — | — |
| 2016-09-15 | $19.53 | $49.89 | 9,300 | — | — |
| 2016-09-14 | $19.68 | $50.28 | 1,800 | — | — |
| 2016-09-13 | $19.59 | $50.05 | 7,400 | — | — |
| 2016-09-12 | $19.63 | $50.15 | 2,300 | — | — |
| 2016-09-09 | $19.66 | $50.22 | 2,300 | — | — |
| 2016-09-08 | $19.73 | $50.40 | 700 | — | — |
| 2016-09-07 | $19.63 | $50.15 | 8,100 | — | — |
| 2016-09-06 | $19.61 | $50.10 | 2,200 | — | — |
| 2016-09-02 | $19.49 | $49.79 | 1,100 | — | — |
| 2016-09-01 | $19.50 | $49.82 | 3,500 | — | — |
| 2016-08-31 | $19.20 | $49.05 | 11,800 | — | — |
| 2016-08-30 | $19.61 | $50.10 | 5,300 | — | — |
| 2016-08-29 | $19.25 | $49.18 | 15,400 | — | — |
| 2016-08-26 | $19.10 | $48.79 | 3,700 | — | — |
| 2016-08-25 | $18.94 | $48.39 | 10,300 | — | — |
| 2016-08-24 | $18.92 | $48.33 | 3,200 | — | — |
| 2016-08-23 | $18.81 | $48.05 | 2,800 | — | — |
| 2016-08-22 | $18.85 | $48.16 | 0 | — | — |
| 2016-08-19 | $18.85 | $48.16 | 15,500 | — | — |
| 2016-08-18 | $19.00 | $48.54 | 1,200 | — | — |
| 2016-08-17 | $18.98 | $48.49 | 4,700 | — | — |
| 2016-08-16 | $18.87 | $48.21 | 1,100 | — | — |
| 2016-08-15 | $18.85 | $48.16 | 600 | — | — |
| 2016-08-12 | $18.91 | $48.03 | 1,800 | — | — |
| 2016-08-11 | $18.99 | $48.23 | 15,500 | — | — |
| 2016-08-10 | $18.79 | $47.72 | 23,200 | — | — |
| 2016-08-09 | $18.47 | $46.91 | 2,900 | — | — |
| 2016-08-08 | $18.45 | $46.86 | 3,200 | — | — |
| 2016-08-05 | $18.39 | $46.71 | 1,400 | — | — |
| 2016-08-04 | $18.21 | $46.25 | 16,800 | — | — |
| 2016-08-03 | $18.27 | $46.40 | 1,600 | — | — |
| 2016-08-02 | $18.27 | $46.40 | 2,700 | — | — |
| 2016-08-01 | $17.99 | $45.69 | 12,900 | — | — |
| 2016-07-29 | $17.73 | $45.03 | 19,000 | — | — |
| 2016-07-28 | $17.15 | $43.56 | 0 | — | — |
| 2016-07-27 | $17.15 | $43.56 | 1,200 | — | — |
| 2016-07-26 | $17.02 | $43.23 | 800 | — | — |
| 2016-07-25 | $17.19 | $43.66 | 2,800 | — | — |
| 2016-07-22 | $17.20 | $43.68 | 7,900 | — | — |
| 2016-07-21 | $17.20 | $43.68 | 200 | — | — |
| 2016-07-20 | $17.19 | $43.66 | 400 | — | — |
| 2016-07-19 | $17.03 | $43.25 | 8,800 | — | — |
| 2016-07-18 | $17.15 | $43.56 | 1,100 | — | — |
| 2016-07-15 | $16.97 | $43.10 | 1,700 | — | — |
| 2016-07-14 | $17.00 | $43.18 | 2,500 | — | — |
| 2016-07-13 | $17.00 | $43.18 | 4,500 | — | — |
| 2016-07-12 | $17.05 | $43.30 | 1,400 | — | — |
| 2016-07-11 | $17.03 | $43.25 | 3,000 | — | — |
| 2016-07-08 | $16.81 | $42.69 | 4,400 | — | — |
| 2016-07-07 | $16.84 | $42.77 | 3,900 | — | — |
| 2016-07-06 | $16.71 | $42.44 | 3,600 | — | — |
| 2016-07-05 | $17.03 | $43.25 | 3,500 | — | — |
| 2016-07-01 | $16.89 | $42.90 | 10,800 | — | — |
| 2016-06-30 | $16.58 | $42.11 | 5,600 | — | — |
| 2016-06-29 | $16.77 | $42.59 | 11,200 | — | — |
| 2016-06-28 | $16.13 | $40.97 | 15,400 | — | — |
| 2016-06-27 | $15.97 | $40.56 | 4,500 | — | — |
| 2016-06-24 | $16.00 | $40.64 | 2,700 | — | — |
| 2016-06-23 | $16.17 | $41.07 | 1,500 | — | — |
| 2016-06-22 | $16.08 | $40.84 | 21,000 | — | — |
| 2016-06-21 | $16.19 | $41.12 | 6,400 | — | — |
| 2016-06-20 | $16.20 | $41.14 | 3,500 | — | — |
| 2016-06-17 | $16.06 | $40.79 | 22,600 | — | — |
| 2016-06-16 | $16.20 | $41.14 | 6,900 | — | — |
| 2016-06-15 | $16.20 | $41.14 | 2,100 | — | — |
| 2016-06-14 | $16.30 | $41.40 | 16,500 | — | — |
| 2016-06-13 | $16.23 | $41.22 | 1,200 | — | — |
| 2016-06-10 | $16.27 | $41.32 | 700 | — | — |
| 2016-06-09 | $16.52 | $41.96 | 1,200 | — | — |
| 2016-06-08 | $16.34 | $41.50 | 5,900 | — | — |
| 2016-06-07 | $16.51 | $41.93 | 7,200 | — | — |
| 2016-06-06 | $16.38 | $41.60 | 17,800 | — | — |
| 2016-06-03 | $16.31 | $41.42 | 3,300 | — | — |
| 2016-06-02 | $16.30 | $41.40 | 9,400 | — | — |
| 2016-06-01 | $16.32 | $41.45 | 14,500 | — | — |
| 2016-05-31 | $16.42 | $41.70 | 8,300 | — | — |
| 2016-05-27 | $16.25 | $41.27 | 1,800 | — | — |
| 2016-05-26 | $16.25 | $41.27 | 19,000 | — | — |
| 2016-05-25 | $16.16 | $41.04 | 4,600 | — | — |
| 2016-05-24 | $16.35 | $41.53 | 9,900 | — | — |
| 2016-05-23 | $16.35 | $41.53 | 36,100 | — | — |
| 2016-05-20 | $16.12 | $40.94 | 20,200 | — | — |
| 2016-05-19 | $16.16 | $41.04 | 8,200 | — | — |
| 2016-05-18 | $16.15 | $41.02 | 60,800 | — | — |
| 2016-05-17 | $16.13 | $40.97 | 2,700 | — | — |
| 2016-05-16 | $16.30 | $41.40 | 16,500 | — | — |
| 2016-05-13 | $16.24 | $40.97 | 17,500 | — | — |
| 2016-05-12 | $16.21 | $40.89 | 6,600 | — | — |
| 2016-05-11 | $16.33 | $41.19 | 8,500 | — | — |
| 2016-05-10 | $16.35 | $41.24 | 29,300 | — | — |
| 2016-05-09 | $16.33 | $41.19 | 15,300 | — | — |
| 2016-05-06 | $16.35 | $41.24 | 2,300 | — | — |
| 2016-05-05 | $16.24 | $40.97 | 9,800 | — | — |
| 2016-05-04 | $16.55 | $41.75 | 9,400 | — | — |
| 2016-05-03 | $16.40 | $41.37 | 5,000 | — | — |
| 2016-05-02 | $16.50 | $41.62 | 6,000 | — | — |
| 2016-04-29 | $16.74 | $42.23 | 3,500 | — | — |
| 2016-04-28 | $16.50 | $41.62 | 2,900 | — | — |
| 2016-04-27 | $16.30 | $41.12 | 5,100 | — | — |
| 2016-04-26 | $16.64 | $41.98 | 14,000 | — | — |
| 2016-04-25 | $16.46 | $41.52 | 4,700 | — | — |
| 2016-04-22 | $16.58 | $41.82 | 4,100 | — | — |
| 2016-04-21 | $16.39 | $41.35 | 39,300 | — | — |
| 2016-04-20 | $16.55 | $41.75 | 30,800 | — | — |
| 2016-04-19 | $16.79 | $42.35 | 32,300 | — | — |
| 2016-04-18 | $16.84 | $42.48 | 3,200 | — | — |
| 2016-04-15 | $16.83 | $42.46 | 10,200 | — | — |
| 2016-04-14 | $16.69 | $42.10 | 11,800 | — | — |
| 2016-04-13 | $16.32 | $41.17 | 10,500 | — | — |
| 2016-04-12 | $16.09 | $40.59 | 3,400 | — | — |
| 2016-04-11 | $16.17 | $40.79 | 3,400 | — | — |
| 2016-04-08 | $16.17 | $40.79 | 8,100 | — | — |
| 2016-04-07 | $16.00 | $40.36 | 1,400 | — | — |
| 2016-04-06 | $16.09 | $40.59 | 26,900 | — | — |
| 2016-04-05 | $16.13 | $40.69 | 8,400 | — | — |
| 2016-04-04 | $16.34 | $41.22 | 5,700 | — | — |
| 2016-04-01 | $16.36 | $41.27 | 5,000 | — | — |
| 2016-03-31 | $16.42 | $41.42 | 8,500 | — | — |
| 2016-03-30 | $16.44 | $41.47 | 7,500 | — | — |
| 2016-03-29 | $16.01 | $40.39 | 1,300 | — | — |
| 2016-03-28 | $16.02 | $40.41 | 200 | — | — |
| 2016-03-24 | $16.09 | $40.59 | 900 | — | — |
| 2016-03-23 | $16.10 | $40.61 | 6,100 | — | — |
| 2016-03-22 | $16.24 | $40.97 | 3,300 | — | — |
| 2016-03-21 | $16.06 | $40.51 | 2,000 | — | — |
| 2016-03-18 | $16.30 | $41.12 | 5,400 | — | — |
| 2016-03-17 | $16.00 | $40.36 | 1,100 | — | — |
| 2016-03-16 | $16.00 | $40.36 | 2,400 | — | — |
| 2016-03-15 | $16.00 | $40.36 | 12,700 | — | — |
| 2016-03-14 | $15.99 | $40.34 | 14,200 | — | — |
| 2016-03-11 | $16.00 | $40.36 | 5,200 | — | — |
| 2016-03-10 | $16.09 | $40.59 | 5,100 | — | — |
| 2016-03-09 | $16.20 | $40.87 | 10,300 | — | — |
| 2016-03-08 | $16.06 | $40.51 | 7,900 | — | — |
| 2016-03-07 | $16.34 | $41.22 | 13,200 | — | — |
| 2016-03-04 | $15.91 | $40.13 | 45,300 | — | — |
| 2016-03-03 | $16.26 | $41.02 | 20,200 | — | — |
| 2016-03-02 | $16.68 | $42.08 | 4,600 | — | — |
| 2016-03-01 | $16.38 | $41.32 | 10,000 | — | — |
| 2016-02-29 | $15.84 | $39.96 | 4,800 | — | — |
| 2016-02-26 | $16.01 | $40.39 | 5,000 | — | — |
| 2016-02-25 | $15.95 | $40.24 | 1,600 | — | — |
| 2016-02-24 | $15.89 | $40.08 | 14,400 | — | — |
| 2016-02-23 | $15.88 | $40.06 | 18,700 | — | — |
| 2016-02-22 | $15.97 | $40.29 | 18,100 | — | — |
| 2016-02-19 | $15.93 | $39.91 | 6,900 | — | — |
| 2016-02-18 | $16.02 | $40.13 | 16,600 | — | — |
| 2016-02-17 | $15.99 | $40.06 | 13,900 | — | — |
| 2016-02-16 | $15.24 | $38.18 | 9,900 | — | — |
| 2016-02-12 | $15.25 | $38.20 | 4,300 | — | — |
| 2016-02-11 | $15.15 | $37.95 | 11,300 | — | — |
| 2016-02-10 | $15.48 | $38.78 | 7,500 | — | — |
| 2016-02-09 | $15.46 | $38.73 | 19,600 | — | — |
| 2016-02-08 | $15.40 | $38.58 | 29,700 | — | — |
| 2016-02-05 | $15.93 | $39.91 | 3,100 | — | — |
| 2016-02-04 | $15.98 | $40.03 | 23,200 | — | — |
| 2016-02-03 | $15.98 | $40.03 | 10,200 | — | — |
| 2016-02-02 | $16.00 | $40.08 | 9,400 | — | — |
| 2016-02-01 | $16.15 | $40.46 | 24,100 | — | — |
| 2016-01-29 | $16.61 | $41.61 | 9,300 | — | — |
| 2016-01-28 | $15.95 | $39.96 | 4,500 | — | — |
| 2016-01-27 | $15.79 | $39.56 | 38,200 | — | — |
| 2016-01-26 | $15.84 | $39.68 | 8,300 | — | — |
| 2016-01-25 | $15.83 | $39.66 | 21,100 | — | — |
| 2016-01-22 | $16.33 | $40.91 | 18,700 | — | — |
| 2016-01-21 | $16.38 | $41.03 | 43,800 | — | — |
| 2016-01-20 | $16.89 | $42.31 | 10,500 | — | — |
| 2016-01-19 | $16.92 | $42.39 | 24,300 | — | — |
| 2016-01-15 | $16.81 | $42.11 | 33,800 | — | — |
| 2016-01-14 | $17.52 | $43.89 | 6,400 | — | — |
| 2016-01-13 | $17.27 | $43.26 | 14,400 | — | — |
| 2016-01-12 | $17.14 | $42.94 | 21,500 | — | — |
| 2016-01-11 | $17.77 | $44.52 | 30,200 | — | — |
| 2016-01-08 | $18.24 | $45.69 | 6,800 | — | — |
| 2016-01-07 | $18.15 | $45.47 | 11,400 | — | — |
| 2016-01-06 | $18.56 | $46.50 | 11,100 | — | — |
| 2016-01-05 | $18.75 | $46.97 | 9,800 | — | — |
| 2016-01-04 | $18.98 | $47.55 | 12,900 | — | — |