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
- 1985-09-04 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 | $21.70 | $50.79 | 82,100 | — | — |
| 2016-12-29 | $21.95 | $51.37 | 76,500 | — | — |
| 2016-12-28 | $22.00 | $51.49 | 66,100 | — | — |
| 2016-12-27 | $21.55 | $50.44 | 42,600 | — | — |
| 2016-12-23 | $21.75 | $50.91 | 41,600 | — | — |
| 2016-12-22 | $21.60 | $50.55 | 75,700 | — | — |
| 2016-12-21 | $21.50 | $50.32 | 122,800 | — | — |
| 2016-12-20 | $21.35 | $49.97 | 137,400 | — | — |
| 2016-12-19 | $21.00 | $49.15 | 80,100 | — | — |
| 2016-12-16 | $20.75 | $48.57 | 175,700 | — | — |
| 2016-12-15 | $20.70 | $48.45 | 85,200 | — | — |
| 2016-12-14 | $20.40 | $47.75 | 68,200 | — | — |
| 2016-12-13 | $20.35 | $47.63 | 126,000 | — | — |
| 2016-12-12 | $20.20 | $47.28 | 92,500 | — | — |
| 2016-12-09 | $20.95 | $49.03 | 108,400 | — | — |
| 2016-12-08 | $20.50 | $47.98 | 113,000 | — | — |
| 2016-12-07 | $19.70 | $46.11 | 80,000 | — | — |
| 2016-12-06 | $19.80 | $46.34 | 109,900 | — | — |
| 2016-12-05 | $19.30 | $45.17 | 73,100 | — | — |
| 2016-12-02 | $19.00 | $44.47 | 47,700 | — | — |
| 2016-12-01 | $19.10 | $44.70 | 45,000 | — | — |
| 2016-11-30 | $18.90 | $44.24 | 57,700 | — | — |
| 2016-11-29 | $18.80 | $44.00 | 109,200 | — | — |
| 2016-11-28 | $18.80 | $44.00 | 52,900 | — | — |
| 2016-11-25 | $18.70 | $43.77 | 20,900 | — | — |
| 2016-11-23 | $18.65 | $43.65 | 65,800 | — | — |
| 2016-11-22 | $18.70 | $43.77 | 78,100 | — | — |
| 2016-11-21 | $18.70 | $43.77 | 45,700 | — | — |
| 2016-11-18 | $18.75 | $43.88 | 120,900 | — | — |
| 2016-11-17 | $18.65 | $43.65 | 103,500 | — | — |
| 2016-11-16 | $18.70 | $43.77 | 86,400 | — | — |
| 2016-11-15 | $18.65 | $43.65 | 150,000 | — | — |
| 2016-11-14 | $18.00 | $42.13 | 126,100 | — | — |
| 2016-11-11 | $17.70 | $41.43 | 225,900 | — | — |
| 2016-11-10 | $17.60 | $41.19 | 122,300 | — | — |
| 2016-11-09 | $16.80 | $39.32 | 127,900 | — | — |
| 2016-11-08 | $16.65 | $38.97 | 42,700 | — | — |
| 2016-11-07 | $16.90 | $39.55 | 50,700 | — | — |
| 2016-11-04 | $16.65 | $38.97 | 83,400 | — | — |
| 2016-11-03 | $16.65 | $38.97 | 38,400 | — | — |
| 2016-11-02 | $16.55 | $38.50 | 71,000 | — | — |
| 2016-11-01 | $16.75 | $38.97 | 62,600 | — | — |
| 2016-10-31 | $16.80 | $39.08 | 55,500 | — | — |
| 2016-10-28 | $16.81 | $39.11 | 38,200 | — | — |
| 2016-10-27 | $16.68 | $38.80 | 38,900 | — | — |
| 2016-10-26 | $16.59 | $38.59 | 34,800 | — | — |
| 2016-10-25 | $16.75 | $38.97 | 26,500 | — | — |
| 2016-10-24 | $16.78 | $39.04 | 22,700 | — | — |
| 2016-10-21 | $16.58 | $38.57 | 15,100 | — | — |
| 2016-10-20 | $16.75 | $38.97 | 46,000 | — | — |
| 2016-10-19 | $16.69 | $38.83 | 47,200 | — | — |
| 2016-10-18 | $16.64 | $38.71 | 31,700 | — | — |
| 2016-10-17 | $16.63 | $38.69 | 27,300 | — | — |
| 2016-10-14 | $16.58 | $38.57 | 27,300 | — | — |
| 2016-10-13 | $16.40 | $38.15 | 38,300 | — | — |
| 2016-10-12 | $17.00 | $39.55 | 82,300 | — | — |
| 2016-10-11 | $16.75 | $38.97 | 36,400 | — | — |
| 2016-10-10 | $16.77 | $39.01 | 31,500 | — | — |
| 2016-10-07 | $16.59 | $38.59 | 27,100 | — | — |
| 2016-10-06 | $16.64 | $38.71 | 24,100 | — | — |
| 2016-10-05 | $16.63 | $38.69 | 32,700 | — | — |
| 2016-10-04 | $16.59 | $38.59 | 45,000 | — | — |
| 2016-10-03 | $16.79 | $39.06 | 44,200 | — | — |
| 2016-09-30 | $16.83 | $39.15 | 311,800 | — | — |
| 2016-09-29 | $16.73 | $38.92 | 90,400 | — | — |
| 2016-09-28 | $16.67 | $38.78 | 75,300 | — | — |
| 2016-09-27 | $16.54 | $38.48 | 152,800 | — | — |
| 2016-09-26 | $16.13 | $37.52 | 74,100 | — | — |
| 2016-09-23 | $16.41 | $38.18 | 64,100 | — | — |
| 2016-09-22 | $16.63 | $38.69 | 68,800 | — | — |
| 2016-09-21 | $16.44 | $38.25 | 43,700 | — | — |
| 2016-09-20 | $16.40 | $38.15 | 36,300 | — | — |
| 2016-09-19 | $16.37 | $38.08 | 41,200 | — | — |
| 2016-09-16 | $16.38 | $38.11 | 167,000 | — | — |
| 2016-09-15 | $16.00 | $37.22 | 53,500 | — | — |
| 2016-09-14 | $15.98 | $37.18 | 43,100 | — | — |
| 2016-09-13 | $16.12 | $37.50 | 37,000 | — | — |
| 2016-09-12 | $16.27 | $37.85 | 37,300 | — | — |
| 2016-09-09 | $16.23 | $37.76 | 84,000 | — | — |
| 2016-09-08 | $16.35 | $38.04 | 63,700 | — | — |
| 2016-09-07 | $16.49 | $38.36 | 39,700 | — | — |
| 2016-09-06 | $16.37 | $38.08 | 38,900 | — | — |
| 2016-09-02 | $16.48 | $38.34 | 44,000 | — | — |
| 2016-09-01 | $16.30 | $37.92 | 47,200 | — | — |
| 2016-08-31 | $16.31 | $37.94 | 38,500 | — | — |
| 2016-08-30 | $16.43 | $38.22 | 29,700 | — | — |
| 2016-08-29 | $16.31 | $37.94 | 33,200 | — | — |
| 2016-08-26 | $16.42 | $38.20 | 45,700 | — | — |
| 2016-08-25 | $16.26 | $37.83 | 62,600 | — | — |
| 2016-08-24 | $16.14 | $37.55 | 88,300 | — | — |
| 2016-08-23 | $16.13 | $37.52 | 47,000 | — | — |
| 2016-08-22 | $15.99 | $37.20 | 46,300 | — | — |
| 2016-08-19 | $16.07 | $37.38 | 46,900 | — | — |
| 2016-08-18 | $16.07 | $37.38 | 52,500 | — | — |
| 2016-08-17 | $16.17 | $37.62 | 87,400 | — | — |
| 2016-08-16 | $16.24 | $37.78 | 45,000 | — | — |
| 2016-08-15 | $16.27 | $37.85 | 47,500 | — | — |
| 2016-08-12 | $16.25 | $37.80 | 41,100 | — | — |
| 2016-08-11 | $16.27 | $37.85 | 49,200 | — | — |
| 2016-08-10 | $16.04 | $37.31 | 53,000 | — | — |
| 2016-08-09 | $16.08 | $37.41 | 91,500 | — | — |
| 2016-08-08 | $15.90 | $36.99 | 38,700 | — | — |
| 2016-08-05 | $15.82 | $36.80 | 173,300 | — | — |
| 2016-08-04 | $15.74 | $36.62 | 73,300 | — | — |
| 2016-08-03 | $15.76 | $36.48 | 99,000 | — | — |
| 2016-08-02 | $15.67 | $36.27 | 87,600 | — | — |
| 2016-08-01 | $15.25 | $35.30 | 151,300 | — | — |
| 2016-07-29 | $15.38 | $35.60 | 221,900 | — | — |
| 2016-07-28 | $15.22 | $35.23 | 257,200 | — | — |
| 2016-07-27 | $15.07 | $34.88 | 20,700 | — | — |
| 2016-07-26 | $15.05 | $34.83 | 18,300 | — | — |
| 2016-07-25 | $14.95 | $34.60 | 15,400 | — | — |
| 2016-07-22 | $15.03 | $34.79 | 11,900 | — | — |
| 2016-07-21 | $14.85 | $34.37 | 14,100 | — | — |
| 2016-07-20 | $15.02 | $34.76 | 24,800 | — | — |
| 2016-07-19 | $15.04 | $34.81 | 17,300 | — | — |
| 2016-07-18 | $15.01 | $34.74 | 22,700 | — | — |
| 2016-07-15 | $15.07 | $34.88 | 30,100 | — | — |
| 2016-07-14 | $15.09 | $34.93 | 34,400 | — | — |
| 2016-07-13 | $15.05 | $34.83 | 39,000 | — | — |
| 2016-07-12 | $15.08 | $34.90 | 76,400 | — | — |
| 2016-07-11 | $14.79 | $34.23 | 28,500 | — | — |
| 2016-07-08 | $14.60 | $33.79 | 76,400 | — | — |
| 2016-07-07 | $14.37 | $33.26 | 56,500 | — | — |
| 2016-07-06 | $14.48 | $33.51 | 38,400 | — | — |
| 2016-07-05 | $14.49 | $33.54 | 65,400 | — | — |
| 2016-07-01 | $14.51 | $33.58 | 43,700 | — | — |
| 2016-06-30 | $14.51 | $33.58 | 284,600 | — | — |
| 2016-06-29 | $14.23 | $32.94 | 85,000 | — | — |
| 2016-06-28 | $14.01 | $32.43 | 69,800 | — | — |
| 2016-06-27 | $13.86 | $32.08 | 113,900 | — | — |
| 2016-06-24 | $14.27 | $33.03 | 211,200 | — | — |
| 2016-06-23 | $14.78 | $34.21 | 84,800 | — | — |
| 2016-06-22 | $14.73 | $34.09 | 59,800 | — | — |
| 2016-06-21 | $14.73 | $34.09 | 47,900 | — | — |
| 2016-06-20 | $14.73 | $34.09 | 58,500 | — | — |
| 2016-06-17 | $14.86 | $34.39 | 155,100 | — | — |
| 2016-06-16 | $14.54 | $33.65 | 38,400 | — | — |
| 2016-06-15 | $14.70 | $34.02 | 38,700 | — | — |
| 2016-06-14 | $14.72 | $34.07 | 60,700 | — | — |
| 2016-06-13 | $14.74 | $34.12 | 62,700 | — | — |
| 2016-06-10 | $14.99 | $34.69 | 20,800 | — | — |
| 2016-06-09 | $15.01 | $34.74 | 30,500 | — | — |
| 2016-06-08 | $15.14 | $35.04 | 64,500 | — | — |
| 2016-06-07 | $14.99 | $34.69 | 16,100 | — | — |
| 2016-06-06 | $15.10 | $34.95 | 39,400 | — | — |
| 2016-06-03 | $15.02 | $34.76 | 30,000 | — | — |
| 2016-06-02 | $15.11 | $34.97 | 24,400 | — | — |
| 2016-06-01 | $15.05 | $34.83 | 46,600 | — | — |
| 2016-05-31 | $14.84 | $34.35 | 70,100 | — | — |
| 2016-05-27 | $14.99 | $34.69 | 16,500 | — | — |
| 2016-05-26 | $14.93 | $34.56 | 23,900 | — | — |
| 2016-05-25 | $15.08 | $34.90 | 35,600 | — | — |
| 2016-05-24 | $15.03 | $34.79 | 28,000 | — | — |
| 2016-05-23 | $14.76 | $34.16 | 23,100 | — | — |
| 2016-05-20 | $14.80 | $34.26 | 35,100 | — | — |
| 2016-05-19 | $14.73 | $34.09 | 26,200 | — | — |
| 2016-05-18 | $14.91 | $34.51 | 43,000 | — | — |
| 2016-05-17 | $14.60 | $33.79 | 76,700 | — | — |
| 2016-05-16 | $14.72 | $34.07 | 29,600 | — | — |
| 2016-05-13 | $14.71 | $34.05 | 21,700 | — | — |
| 2016-05-12 | $14.70 | $34.02 | 37,600 | — | — |
| 2016-05-11 | $14.71 | $34.05 | 29,100 | — | — |
| 2016-05-10 | $14.76 | $34.16 | 27,800 | — | — |
| 2016-05-09 | $14.71 | $34.05 | 31,400 | — | — |
| 2016-05-06 | $14.64 | $33.88 | 34,000 | — | — |
| 2016-05-05 | $14.70 | $34.02 | 40,100 | — | — |
| 2016-05-04 | $14.77 | $34.19 | 40,600 | — | — |
| 2016-05-03 | $14.90 | $34.30 | 33,200 | — | — |
| 2016-05-02 | $15.21 | $35.02 | 45,800 | — | — |
| 2016-04-29 | $15.15 | $34.88 | 74,700 | — | — |
| 2016-04-28 | $15.16 | $34.90 | 87,300 | — | — |
| 2016-04-27 | $15.10 | $34.76 | 60,500 | — | — |
| 2016-04-26 | $14.97 | $34.46 | 78,500 | — | — |
| 2016-04-25 | $14.56 | $33.52 | 69,600 | — | — |
| 2016-04-22 | $14.86 | $34.21 | 42,900 | — | — |
| 2016-04-21 | $14.83 | $34.14 | 33,800 | — | — |
| 2016-04-20 | $14.93 | $34.37 | 25,600 | — | — |
| 2016-04-19 | $14.88 | $34.26 | 25,900 | — | — |
| 2016-04-18 | $14.83 | $34.14 | 36,700 | — | — |
| 2016-04-15 | $14.79 | $34.05 | 25,200 | — | — |
| 2016-04-14 | $14.73 | $33.91 | 35,000 | — | — |
| 2016-04-13 | $14.65 | $33.73 | 56,400 | — | — |
| 2016-04-12 | $14.27 | $32.85 | 33,900 | — | — |
| 2016-04-11 | $14.19 | $32.67 | 45,600 | — | — |
| 2016-04-08 | $14.25 | $32.81 | 38,200 | — | — |
| 2016-04-07 | $14.37 | $33.08 | 69,800 | — | — |
| 2016-04-06 | $14.60 | $33.61 | 66,300 | — | — |
| 2016-04-05 | $14.62 | $33.66 | 57,100 | — | — |
| 2016-04-04 | $14.61 | $33.63 | 55,300 | — | — |
| 2016-04-01 | $14.99 | $34.51 | 99,400 | — | — |
| 2016-03-31 | $14.55 | $33.50 | 213,500 | — | — |
| 2016-03-30 | $14.57 | $33.54 | 50,100 | — | — |
| 2016-03-29 | $14.47 | $33.31 | 67,900 | — | — |
| 2016-03-28 | $14.31 | $32.94 | 48,200 | — | — |
| 2016-03-24 | $14.28 | $32.87 | 70,700 | — | — |
| 2016-03-23 | $14.38 | $33.10 | 66,100 | — | — |
| 2016-03-22 | $14.44 | $33.24 | 60,000 | — | — |
| 2016-03-21 | $14.64 | $33.70 | 62,000 | — | — |
| 2016-03-18 | $14.69 | $33.82 | 101,400 | — | — |
| 2016-03-17 | $14.66 | $33.75 | 98,900 | — | — |
| 2016-03-16 | $14.56 | $33.52 | 61,100 | — | — |
| 2016-03-15 | $14.61 | $33.63 | 60,100 | — | — |
| 2016-03-14 | $14.66 | $33.75 | 56,600 | — | — |
| 2016-03-11 | $14.70 | $33.84 | 109,600 | — | — |
| 2016-03-10 | $14.50 | $33.38 | 56,800 | — | — |
| 2016-03-09 | $14.67 | $33.77 | 42,800 | — | — |
| 2016-03-08 | $14.66 | $33.75 | 88,200 | — | — |
| 2016-03-07 | $14.80 | $34.07 | 81,700 | — | — |
| 2016-03-04 | $14.75 | $33.96 | 98,600 | — | — |
| 2016-03-03 | $14.97 | $34.46 | 63,500 | — | — |
| 2016-03-02 | $14.75 | $33.96 | 83,500 | — | — |
| 2016-03-01 | $14.74 | $33.93 | 98,900 | — | — |
| 2016-02-29 | $14.73 | $33.91 | 106,100 | — | — |
| 2016-02-26 | $14.86 | $34.21 | 76,300 | — | — |
| 2016-02-25 | $14.83 | $34.14 | 167,700 | — | — |
| 2016-02-24 | $14.55 | $33.50 | 77,600 | — | — |
| 2016-02-23 | $14.50 | $33.38 | 72,600 | — | — |
| 2016-02-22 | $14.63 | $33.68 | 122,200 | — | — |
| 2016-02-19 | $14.67 | $33.77 | 137,500 | — | — |
| 2016-02-18 | $14.57 | $33.54 | 111,200 | — | — |
| 2016-02-17 | $14.45 | $33.27 | 113,400 | — | — |
| 2016-02-16 | $14.51 | $33.40 | 89,900 | — | — |
| 2016-02-12 | $14.40 | $33.15 | 56,100 | — | — |
| 2016-02-11 | $14.02 | $32.28 | 48,200 | — | — |
| 2016-02-10 | $14.25 | $32.81 | 76,100 | — | — |
| 2016-02-09 | $14.41 | $33.17 | 263,300 | — | — |
| 2016-02-08 | $14.48 | $33.33 | 75,400 | — | — |
| 2016-02-05 | $14.57 | $33.54 | 237,600 | — | — |
| 2016-02-04 | $14.88 | $34.26 | 84,300 | — | — |
| 2016-02-03 | $14.89 | $34.28 | 101,200 | — | — |
| 2016-02-02 | $14.96 | $34.26 | 50,400 | — | — |
| 2016-02-01 | $15.14 | $34.67 | 113,200 | — | — |
| 2016-01-29 | $15.14 | $34.67 | 274,900 | — | — |
| 2016-01-28 | $15.15 | $34.69 | 122,900 | — | — |
| 2016-01-27 | $15.08 | $34.53 | 573,400 | — | — |
| 2016-01-26 | $14.60 | $33.43 | 103,800 | — | — |
| 2016-01-25 | $14.42 | $33.02 | 135,200 | — | — |
| 2016-01-22 | $14.29 | $32.72 | 58,500 | — | — |
| 2016-01-21 | $13.98 | $32.01 | 85,500 | — | — |
| 2016-01-20 | $14.19 | $32.49 | 83,800 | — | — |
| 2016-01-19 | $14.27 | $32.68 | 114,700 | — | — |
| 2016-01-15 | $14.16 | $32.42 | 128,600 | — | — |
| 2016-01-14 | $14.32 | $32.79 | 69,900 | — | — |
| 2016-01-13 | $14.34 | $32.84 | 105,000 | — | — |
| 2016-01-12 | $14.40 | $32.97 | 75,700 | — | — |
| 2016-01-11 | $14.42 | $33.02 | 47,400 | — | — |
| 2016-01-08 | $14.39 | $32.95 | 124,000 | — | — |
| 2016-01-07 | $14.60 | $33.43 | 123,000 | — | — |
| 2016-01-06 | $14.74 | $33.75 | 35,500 | — | — |
| 2016-01-05 | $14.75 | $33.77 | 34,700 | — | — |
| 2016-01-04 | $14.65 | $33.55 | 113,600 | — | — |