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 | $22.15 | $26.73 | 31,900 | — | — |
| 2016-12-29 | $22.54 | $27.20 | 15,100 | — | — |
| 2016-12-28 | $22.09 | $26.66 | 18,000 | — | — |
| 2016-12-27 | $22.84 | $27.56 | 19,200 | — | — |
| 2016-12-23 | $22.58 | $27.25 | 11,100 | — | — |
| 2016-12-22 | $22.62 | $27.30 | 29,500 | — | — |
| 2016-12-21 | $23.18 | $27.97 | 25,300 | — | — |
| 2016-12-20 | $23.06 | $27.83 | 18,900 | — | — |
| 2016-12-19 | $22.52 | $27.18 | 26,400 | — | — |
| 2016-12-16 | $22.56 | $27.23 | 68,100 | — | — |
| 2016-12-15 | $22.87 | $27.60 | 35,000 | — | — |
| 2016-12-14 | $22.74 | $27.44 | 18,500 | — | — |
| 2016-12-13 | $22.68 | $27.37 | 22,600 | — | — |
| 2016-12-12 | $22.92 | $27.66 | 27,900 | — | — |
| 2016-12-09 | $23.43 | $28.28 | 26,300 | — | — |
| 2016-12-08 | $23.27 | $28.08 | 46,100 | — | — |
| 2016-12-07 | $22.08 | $26.65 | 231,800 | — | — |
| 2016-12-06 | $23.32 | $28.14 | 94,600 | — | — |
| 2016-12-05 | $22.64 | $27.32 | 39,700 | — | — |
| 2016-12-02 | $21.84 | $26.36 | 8,000 | — | — |
| 2016-12-01 | $22.21 | $26.80 | 28,700 | — | — |
| 2016-11-30 | $22.22 | $26.82 | 23,700 | — | — |
| 2016-11-29 | $23.51 | $28.37 | 61,200 | — | — |
| 2016-11-28 | $23.26 | $28.07 | 136,200 | — | — |
| 2016-11-25 | $23.49 | $28.35 | 27,300 | — | — |
| 2016-11-23 | $22.65 | $27.33 | 50,300 | — | — |
| 2016-11-22 | $21.53 | $25.98 | 40,800 | — | — |
| 2016-11-21 | $20.69 | $24.97 | 22,100 | — | — |
| 2016-11-18 | $20.50 | $24.74 | 40,100 | — | — |
| 2016-11-17 | $19.75 | $23.83 | 33,200 | — | — |
| 2016-11-16 | $20.20 | $24.38 | 38,400 | — | — |
| 2016-11-15 | $20.63 | $24.90 | 34,300 | — | — |
| 2016-11-14 | $20.13 | $24.29 | 60,800 | — | — |
| 2016-11-11 | $19.18 | $23.15 | 129,000 | — | — |
| 2016-11-10 | $18.03 | $21.76 | 125,600 | — | — |
| 2016-11-09 | $18.05 | $21.78 | 39,800 | — | — |
| 2016-11-08 | $17.35 | $20.83 | 11,600 | — | — |
| 2016-11-07 | $17.48 | $20.99 | 19,800 | — | — |
| 2016-11-04 | $17.21 | $20.66 | 22,800 | — | — |
| 2016-11-03 | $17.56 | $21.08 | 10,300 | — | — |
| 2016-11-02 | $17.84 | $21.42 | 10,300 | — | — |
| 2016-11-01 | $17.84 | $21.42 | 18,100 | — | — |
| 2016-10-31 | $17.85 | $21.43 | 13,600 | — | — |
| 2016-10-28 | $17.98 | $21.59 | 11,800 | — | — |
| 2016-10-27 | $17.96 | $21.56 | 8,000 | — | — |
| 2016-10-26 | $17.79 | $21.36 | 14,800 | — | — |
| 2016-10-25 | $18.01 | $21.62 | 8,900 | — | — |
| 2016-10-24 | $18.23 | $21.89 | 15,200 | — | — |
| 2016-10-21 | $18.46 | $22.16 | 25,800 | — | — |
| 2016-10-20 | $18.70 | $22.45 | 5,500 | — | — |
| 2016-10-19 | $18.86 | $22.64 | 9,800 | — | — |
| 2016-10-18 | $18.86 | $22.64 | 4,500 | — | — |
| 2016-10-17 | $18.86 | $22.64 | 6,000 | — | — |
| 2016-10-14 | $18.75 | $22.51 | 19,900 | — | — |
| 2016-10-13 | $18.95 | $22.75 | 8,200 | — | — |
| 2016-10-12 | $19.25 | $23.11 | 9,000 | — | — |
| 2016-10-11 | $19.37 | $23.25 | 18,600 | — | — |
| 2016-10-10 | $19.53 | $23.45 | 9,000 | — | — |
| 2016-10-07 | $19.43 | $23.33 | 17,700 | — | — |
| 2016-10-06 | $19.66 | $23.60 | 8,700 | — | — |
| 2016-10-05 | $19.50 | $23.41 | 12,200 | — | — |
| 2016-10-04 | $19.10 | $22.93 | 9,200 | — | — |
| 2016-10-03 | $19.06 | $22.88 | 8,800 | — | — |
| 2016-09-30 | $19.10 | $22.93 | 77,600 | — | — |
| 2016-09-29 | $18.87 | $22.65 | 5,500 | — | — |
| 2016-09-28 | $18.83 | $22.61 | 23,100 | — | — |
| 2016-09-27 | $18.99 | $22.80 | 9,000 | — | — |
| 2016-09-26 | $18.63 | $22.37 | 25,700 | — | — |
| 2016-09-23 | $18.38 | $22.07 | 17,500 | — | — |
| 2016-09-22 | $18.56 | $22.28 | 13,700 | — | — |
| 2016-09-21 | $18.29 | $21.96 | 10,100 | — | — |
| 2016-09-20 | $18.08 | $21.71 | 15,000 | — | — |
| 2016-09-19 | $17.95 | $21.55 | 15,300 | — | — |
| 2016-09-16 | $17.93 | $21.53 | 33,700 | — | — |
| 2016-09-15 | $18.15 | $21.79 | 10,200 | — | — |
| 2016-09-14 | $17.90 | $21.49 | 6,200 | — | — |
| 2016-09-13 | $17.77 | $21.33 | 14,800 | — | — |
| 2016-09-12 | $18.22 | $21.87 | 18,600 | — | — |
| 2016-09-09 | $18.30 | $21.97 | 13,600 | — | — |
| 2016-09-08 | $19.80 | $23.77 | 13,100 | — | — |
| 2016-09-07 | $19.80 | $23.77 | 17,200 | — | — |
| 2016-09-06 | $19.59 | $23.52 | 24,000 | — | — |
| 2016-09-02 | $19.51 | $23.42 | 8,200 | — | — |
| 2016-09-01 | $18.69 | $22.44 | 12,200 | — | — |
| 2016-08-31 | $19.11 | $22.94 | 15,000 | — | — |
| 2016-08-30 | $19.56 | $23.48 | 7,400 | — | — |
| 2016-08-29 | $19.46 | $23.36 | 6,100 | — | — |
| 2016-08-26 | $19.32 | $23.19 | 7,700 | — | — |
| 2016-08-25 | $19.55 | $23.47 | 21,000 | — | — |
| 2016-08-24 | $19.57 | $23.49 | 8,300 | — | — |
| 2016-08-23 | $19.66 | $23.60 | 10,100 | — | — |
| 2016-08-22 | $19.58 | $23.51 | 18,000 | — | — |
| 2016-08-19 | $19.65 | $23.59 | 56,700 | — | — |
| 2016-08-18 | $18.37 | $22.05 | 17,200 | — | — |
| 2016-08-17 | $18.57 | $22.29 | 30,900 | — | — |
| 2016-08-16 | $18.16 | $21.80 | 18,600 | — | — |
| 2016-08-15 | $18.24 | $21.90 | 10,800 | — | — |
| 2016-08-12 | $18.12 | $21.75 | 11,300 | — | — |
| 2016-08-11 | $18.00 | $21.61 | 36,900 | — | — |
| 2016-08-10 | $17.95 | $21.55 | 48,900 | — | — |
| 2016-08-09 | $17.96 | $21.56 | 18,600 | — | — |
| 2016-08-08 | $17.99 | $21.49 | 5,300 | — | — |
| 2016-08-05 | $17.99 | $21.49 | 18,600 | — | — |
| 2016-08-04 | $17.75 | $21.20 | 6,700 | — | — |
| 2016-08-03 | $17.98 | $21.48 | 15,100 | — | — |
| 2016-08-02 | $17.81 | $21.27 | 10,300 | — | — |
| 2016-08-01 | $17.96 | $21.45 | 14,900 | — | — |
| 2016-07-29 | $18.02 | $21.53 | 33,500 | — | — |
| 2016-07-28 | $18.76 | $22.41 | 4,500 | — | — |
| 2016-07-27 | $18.55 | $22.16 | 22,300 | — | — |
| 2016-07-26 | $18.83 | $22.49 | 16,700 | — | — |
| 2016-07-25 | $19.04 | $22.74 | 11,500 | — | — |
| 2016-07-22 | $19.55 | $23.35 | 8,300 | — | — |
| 2016-07-21 | $19.30 | $23.05 | 21,300 | — | — |
| 2016-07-20 | $18.97 | $22.66 | 8,000 | — | — |
| 2016-07-19 | $18.68 | $22.31 | 18,500 | — | — |
| 2016-07-18 | $18.93 | $22.61 | 17,600 | — | — |
| 2016-07-15 | $19.53 | $23.33 | 19,800 | — | — |
| 2016-07-14 | $19.20 | $22.94 | 32,300 | — | — |
| 2016-07-13 | $20.74 | $24.77 | 35,700 | — | — |
| 2016-07-12 | $20.94 | $25.01 | 25,200 | — | — |
| 2016-07-11 | $21.03 | $25.12 | 26,200 | — | — |
| 2016-07-08 | $20.35 | $24.31 | 23,900 | — | — |
| 2016-07-07 | $19.28 | $23.03 | 11,600 | — | — |
| 2016-07-06 | $19.39 | $23.16 | 17,600 | — | — |
| 2016-07-05 | $19.00 | $22.70 | 17,500 | — | — |
| 2016-07-01 | $18.91 | $22.59 | 12,700 | — | — |
| 2016-06-30 | $18.42 | $22.00 | 23,800 | — | — |
| 2016-06-29 | $18.09 | $21.61 | 18,900 | — | — |
| 2016-06-28 | $18.08 | $21.60 | 24,100 | — | — |
| 2016-06-27 | $18.55 | $22.16 | 30,700 | — | — |
| 2016-06-24 | $18.73 | $22.37 | 50,700 | — | — |
| 2016-06-23 | $19.11 | $22.83 | 22,800 | — | — |
| 2016-06-22 | $18.58 | $22.19 | 18,400 | — | — |
| 2016-06-21 | $18.44 | $22.03 | 14,500 | — | — |
| 2016-06-20 | $18.50 | $22.10 | 21,000 | — | — |
| 2016-06-17 | $18.29 | $21.85 | 37,900 | — | — |
| 2016-06-16 | $18.09 | $21.61 | 10,900 | — | — |
| 2016-06-15 | $17.95 | $21.44 | 15,400 | — | — |
| 2016-06-14 | $17.85 | $21.32 | 29,400 | — | — |
| 2016-06-13 | $18.05 | $21.56 | 17,500 | — | — |
| 2016-06-10 | $18.42 | $22.00 | 49,200 | — | — |
| 2016-06-09 | $18.46 | $22.05 | 44,200 | — | — |
| 2016-06-08 | $18.96 | $22.65 | 20,000 | — | — |
| 2016-06-07 | $18.69 | $22.33 | 7,500 | — | — |
| 2016-06-06 | $18.75 | $22.29 | 8,600 | — | — |
| 2016-06-03 | $18.41 | $21.89 | 16,900 | — | — |
| 2016-06-02 | $18.62 | $22.14 | 13,100 | — | — |
| 2016-06-01 | $18.68 | $22.21 | 16,900 | — | — |
| 2016-05-31 | $18.06 | $21.47 | 29,100 | — | — |
| 2016-05-27 | $18.29 | $21.74 | 38,700 | — | — |
| 2016-05-26 | $17.61 | $20.93 | 64,700 | — | — |
| 2016-05-25 | $17.62 | $20.95 | 130,000 | — | — |
| 2016-05-24 | $18.50 | $21.99 | 35,000 | — | — |
| 2016-05-23 | $18.17 | $21.60 | 31,000 | — | — |
| 2016-05-20 | $17.44 | $20.73 | 8,500 | — | — |
| 2016-05-19 | $17.18 | $20.42 | 19,700 | — | — |
| 2016-05-18 | $17.32 | $20.59 | 16,800 | — | — |
| 2016-05-17 | $17.35 | $20.63 | 22,000 | — | — |
| 2016-05-16 | $18.15 | $21.58 | 14,000 | — | — |
| 2016-05-13 | $17.76 | $21.11 | 9,200 | — | — |
| 2016-05-12 | $17.82 | $21.18 | 7,000 | — | — |
| 2016-05-11 | $18.25 | $21.70 | 9,000 | — | — |
| 2016-05-10 | $18.64 | $22.16 | 13,700 | — | — |
| 2016-05-09 | $18.43 | $21.91 | 13,200 | — | — |
| 2016-05-06 | $18.49 | $21.98 | 14,600 | — | — |
| 2016-05-05 | $18.60 | $22.11 | 32,300 | — | — |
| 2016-05-04 | $18.53 | $22.03 | 15,700 | — | — |
| 2016-05-03 | $18.76 | $22.30 | 11,800 | — | — |
| 2016-05-02 | $19.38 | $23.04 | 29,200 | — | — |
| 2016-04-29 | $18.51 | $22.00 | 16,400 | — | — |
| 2016-04-28 | $18.60 | $22.11 | 11,800 | — | — |
| 2016-04-27 | $18.96 | $22.54 | 9,000 | — | — |
| 2016-04-26 | $19.09 | $22.69 | 12,700 | — | — |
| 2016-04-25 | $18.73 | $22.27 | 9,600 | — | — |
| 2016-04-22 | $18.74 | $22.28 | 21,200 | — | — |
| 2016-04-21 | $18.70 | $22.23 | 10,300 | — | — |
| 2016-04-20 | $19.01 | $22.60 | 6,700 | — | — |
| 2016-04-19 | $19.17 | $22.79 | 9,000 | — | — |
| 2016-04-18 | $19.22 | $22.85 | 30,200 | — | — |
| 2016-04-15 | $18.74 | $22.28 | 23,100 | — | — |
| 2016-04-14 | $19.12 | $22.73 | 14,600 | — | — |
| 2016-04-13 | $19.31 | $22.96 | 26,600 | — | — |
| 2016-04-12 | $18.55 | $22.05 | 21,700 | — | — |
| 2016-04-11 | $18.32 | $21.78 | 15,900 | — | — |
| 2016-04-08 | $18.49 | $21.98 | 13,600 | — | — |
| 2016-04-07 | $18.38 | $21.85 | 18,200 | — | — |
| 2016-04-06 | $18.47 | $21.96 | 43,600 | — | — |
| 2016-04-05 | $18.26 | $21.71 | 42,900 | — | — |
| 2016-04-04 | $18.93 | $22.50 | 18,000 | — | — |
| 2016-04-01 | $19.66 | $23.37 | 22,200 | — | — |
| 2016-03-31 | $19.91 | $23.67 | 31,900 | — | — |
| 2016-03-30 | $19.95 | $23.72 | 40,400 | — | — |
| 2016-03-29 | $19.41 | $23.07 | 41,600 | — | — |
| 2016-03-28 | $18.32 | $21.78 | 19,400 | — | — |
| 2016-03-24 | $18.36 | $21.83 | 27,000 | — | — |
| 2016-03-23 | $18.53 | $22.03 | 37,000 | — | — |
| 2016-03-22 | $19.68 | $23.40 | 18,500 | — | — |
| 2016-03-21 | $19.91 | $23.67 | 22,400 | — | — |
| 2016-03-18 | $20.05 | $23.84 | 69,500 | — | — |
| 2016-03-17 | $20.00 | $23.78 | 22,800 | — | — |
| 2016-03-16 | $19.81 | $23.55 | 14,400 | — | — |
| 2016-03-15 | $19.76 | $23.49 | 21,400 | — | — |
| 2016-03-14 | $19.81 | $23.55 | 37,800 | — | — |
| 2016-03-11 | $19.40 | $23.06 | 30,000 | — | — |
| 2016-03-10 | $18.72 | $22.25 | 17,200 | — | — |
| 2016-03-09 | $19.36 | $23.02 | 9,400 | — | — |
| 2016-03-08 | $18.95 | $22.53 | 29,000 | — | — |
| 2016-03-07 | $19.91 | $23.67 | 16,900 | — | — |
| 2016-03-04 | $19.56 | $23.25 | 24,500 | — | — |
| 2016-03-03 | $18.91 | $22.48 | 23,300 | — | — |
| 2016-03-02 | $18.89 | $22.46 | 33,400 | — | — |
| 2016-03-01 | $18.63 | $22.15 | 17,800 | — | — |
| 2016-02-29 | $18.37 | $21.84 | 51,500 | — | — |
| 2016-02-26 | $17.98 | $21.37 | 20,400 | — | — |
| 2016-02-25 | $17.76 | $21.11 | 167,600 | — | — |
| 2016-02-24 | $17.49 | $20.79 | 19,600 | — | — |
| 2016-02-23 | $16.88 | $20.07 | 23,600 | — | — |
| 2016-02-22 | $16.98 | $20.19 | 35,900 | — | — |
| 2016-02-19 | $16.94 | $20.14 | 28,200 | — | — |
| 2016-02-18 | $16.80 | $19.97 | 22,300 | — | — |
| 2016-02-17 | $16.83 | $20.01 | 28,700 | — | — |
| 2016-02-16 | $16.77 | $19.94 | 17,000 | — | — |
| 2016-02-12 | $16.32 | $19.40 | 20,900 | — | — |
| 2016-02-11 | $16.50 | $19.62 | 37,600 | — | — |
| 2016-02-10 | $16.49 | $19.60 | 20,100 | — | — |
| 2016-02-09 | $16.45 | $19.56 | 31,900 | — | — |
| 2016-02-08 | $16.89 | $19.97 | 26,100 | — | — |
| 2016-02-05 | $16.82 | $19.89 | 32,800 | — | — |
| 2016-02-04 | $17.17 | $20.30 | 33,400 | — | — |
| 2016-02-03 | $16.88 | $19.96 | 55,100 | — | — |
| 2016-02-02 | $16.84 | $19.91 | 23,300 | — | — |
| 2016-02-01 | $17.12 | $20.24 | 78,400 | — | — |
| 2016-01-29 | $17.30 | $20.46 | 135,500 | — | — |
| 2016-01-28 | $17.08 | $20.20 | 69,100 | — | — |
| 2016-01-27 | $16.65 | $19.69 | 39,000 | — | — |
| 2016-01-26 | $16.54 | $19.56 | 31,700 | — | — |
| 2016-01-25 | $16.00 | $18.92 | 58,600 | — | — |
| 2016-01-22 | $16.09 | $19.03 | 51,000 | — | — |
| 2016-01-21 | $15.80 | $18.68 | 72,800 | — | — |
| 2016-01-20 | $15.92 | $18.83 | 71,100 | — | — |
| 2016-01-19 | $15.47 | $18.29 | 32,300 | — | — |
| 2016-01-15 | $15.51 | $18.34 | 54,400 | — | — |
| 2016-01-14 | $15.42 | $18.23 | 53,300 | — | — |
| 2016-01-13 | $14.92 | $17.64 | 141,300 | — | — |
| 2016-01-12 | $15.03 | $17.77 | 90,300 | — | — |
| 2016-01-11 | $14.89 | $17.61 | 102,700 | — | — |
| 2016-01-08 | $14.99 | $17.73 | 62,700 | — | — |
| 2016-01-07 | $15.52 | $18.35 | 56,700 | — | — |
| 2016-01-06 | $16.95 | $20.04 | 89,900 | — | — |
| 2016-01-05 | $16.15 | $19.10 | 70,700 | — | — |
| 2016-01-04 | $16.52 | $19.53 | 44,100 | — | — |