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 | $16.60 | $243.02 | 33,400 | — | — |
| 2016-12-29 | $16.54 | $242.14 | 14,800 | — | — |
| 2016-12-28 | $16.41 | $240.24 | 15,300 | — | — |
| 2016-12-27 | $16.51 | $241.70 | 12,900 | — | — |
| 2016-12-23 | $16.45 | $240.83 | 7,200 | — | — |
| 2016-12-22 | $16.47 | $241.12 | 12,900 | — | — |
| 2016-12-21 | $16.46 | $240.97 | 21,900 | — | — |
| 2016-12-20 | $16.43 | $240.53 | 14,800 | — | — |
| 2016-12-19 | $16.38 | $239.80 | 25,200 | — | — |
| 2016-12-16 | $16.35 | $239.36 | 19,200 | — | — |
| 2016-12-15 | $16.50 | $241.56 | 37,600 | — | — |
| 2016-12-14 | $16.90 | $247.41 | 68,000 | — | — |
| 2016-12-13 | $16.43 | $240.53 | 17,600 | — | — |
| 2016-12-12 | $16.51 | $241.70 | 21,900 | — | — |
| 2016-12-09 | $16.50 | $241.56 | 15,200 | — | — |
| 2016-12-08 | $16.45 | $240.83 | 10,400 | — | — |
| 2016-12-07 | $16.79 | $241.02 | 18,500 | — | — |
| 2016-12-06 | $16.52 | $237.14 | 12,000 | — | — |
| 2016-12-05 | $16.45 | $236.14 | 21,300 | — | — |
| 2016-12-02 | $16.49 | $236.71 | 13,000 | — | — |
| 2016-12-01 | $16.65 | $239.01 | 11,400 | — | — |
| 2016-11-30 | $16.89 | $242.45 | 8,300 | — | — |
| 2016-11-29 | $16.76 | $240.59 | 6,900 | — | — |
| 2016-11-28 | $16.70 | $239.72 | 13,500 | — | — |
| 2016-11-25 | $17.11 | $245.61 | 24,400 | — | — |
| 2016-11-23 | $16.53 | $237.28 | 12,700 | — | — |
| 2016-11-22 | $16.63 | $238.72 | 16,500 | — | — |
| 2016-11-21 | $16.57 | $237.86 | 13,700 | — | — |
| 2016-11-18 | $16.34 | $234.56 | 10,500 | — | — |
| 2016-11-17 | $16.15 | $231.83 | 13,600 | — | — |
| 2016-11-16 | $16.05 | $230.39 | 8,800 | — | — |
| 2016-11-15 | $15.94 | $228.81 | 17,500 | — | — |
| 2016-11-14 | $15.96 | $229.10 | 33,800 | — | — |
| 2016-11-11 | $16.23 | $232.98 | 30,300 | — | — |
| 2016-11-10 | $16.39 | $235.27 | 34,000 | — | — |
| 2016-11-09 | $16.52 | $237.14 | 18,300 | — | — |
| 2016-11-08 | $16.53 | $237.28 | 17,500 | — | — |
| 2016-11-07 | $16.49 | $236.71 | 11,800 | — | — |
| 2016-11-04 | $16.48 | $236.57 | 11,400 | — | — |
| 2016-11-03 | $16.50 | $236.85 | 17,500 | — | — |
| 2016-11-02 | $16.55 | $237.57 | 20,900 | — | — |
| 2016-11-01 | $16.66 | $239.15 | 18,600 | — | — |
| 2016-10-31 | $16.73 | $240.15 | 10,700 | — | — |
| 2016-10-28 | $16.73 | $240.15 | 9,900 | — | — |
| 2016-10-27 | $16.80 | $241.16 | 5,900 | — | — |
| 2016-10-26 | $16.88 | $242.31 | 4,900 | — | — |
| 2016-10-25 | $16.90 | $242.60 | 7,300 | — | — |
| 2016-10-24 | $16.91 | $242.74 | 15,000 | — | — |
| 2016-10-21 | $16.88 | $242.31 | 13,000 | — | — |
| 2016-10-20 | $16.87 | $242.16 | 5,900 | — | — |
| 2016-10-19 | $16.83 | $241.59 | 3,500 | — | — |
| 2016-10-18 | $16.70 | $239.72 | 32,500 | — | — |
| 2016-10-17 | $16.66 | $239.15 | 49,200 | — | — |
| 2016-10-14 | $16.67 | $239.29 | 26,000 | — | — |
| 2016-10-13 | $16.68 | $239.44 | 14,600 | — | — |
| 2016-10-12 | $16.68 | $239.44 | 32,900 | — | — |
| 2016-10-11 | $16.74 | $240.30 | 14,600 | — | — |
| 2016-10-10 | $16.79 | $241.02 | 17,200 | — | — |
| 2016-10-07 | $16.68 | $239.44 | 21,300 | — | — |
| 2016-10-06 | $16.65 | $239.01 | 7,900 | — | — |
| 2016-10-05 | $16.61 | $238.43 | 14,700 | — | — |
| 2016-10-04 | $16.71 | $239.87 | 15,500 | — | — |
| 2016-10-03 | $16.94 | $243.17 | 30,500 | — | — |
| 2016-09-30 | $16.70 | $239.72 | 55,900 | — | — |
| 2016-09-29 | $16.53 | $237.28 | 31,700 | — | — |
| 2016-09-28 | $16.62 | $238.58 | 23,600 | — | — |
| 2016-09-27 | $16.60 | $238.29 | 14,300 | — | — |
| 2016-09-26 | $16.48 | $236.57 | 9,400 | — | — |
| 2016-09-23 | $16.63 | $238.72 | 18,000 | — | — |
| 2016-09-22 | $16.77 | $240.73 | 28,400 | — | — |
| 2016-09-21 | $16.65 | $239.01 | 11,300 | — | — |
| 2016-09-20 | $16.59 | $238.15 | 9,200 | — | — |
| 2016-09-19 | $16.61 | $238.43 | 10,200 | — | — |
| 2016-09-16 | $16.51 | $237.00 | 8,000 | — | — |
| 2016-09-15 | $16.55 | $237.57 | 15,200 | — | — |
| 2016-09-14 | $16.54 | $237.43 | 13,000 | — | — |
| 2016-09-13 | $16.36 | $234.84 | 26,500 | — | — |
| 2016-09-12 | $16.66 | $239.15 | 69,800 | — | — |
| 2016-09-09 | $16.84 | $241.73 | 15,600 | — | — |
| 2016-09-08 | $17.14 | $246.04 | 11,300 | — | — |
| 2016-09-07 | $17.55 | $247.00 | 24,400 | — | — |
| 2016-09-06 | $17.40 | $244.89 | 17,400 | — | — |
| 2016-09-02 | $17.36 | $244.33 | 16,500 | — | — |
| 2016-09-01 | $17.30 | $243.48 | 14,100 | — | — |
| 2016-08-31 | $17.33 | $243.91 | 31,800 | — | — |
| 2016-08-30 | $17.38 | $244.61 | 13,400 | — | — |
| 2016-08-29 | $17.50 | $246.30 | 13,700 | — | — |
| 2016-08-26 | $17.46 | $245.74 | 14,000 | — | — |
| 2016-08-25 | $17.51 | $246.44 | 13,500 | — | — |
| 2016-08-24 | $17.49 | $246.16 | 17,100 | — | — |
| 2016-08-23 | $17.67 | $248.69 | 13,800 | — | — |
| 2016-08-22 | $17.43 | $245.31 | 21,300 | — | — |
| 2016-08-19 | $17.55 | $247.00 | 21,800 | — | — |
| 2016-08-18 | $17.58 | $247.42 | 20,700 | — | — |
| 2016-08-17 | $17.75 | $249.82 | 5,700 | — | — |
| 2016-08-16 | $17.69 | $248.97 | 12,600 | — | — |
| 2016-08-15 | $17.58 | $247.42 | 8,800 | — | — |
| 2016-08-12 | $17.46 | $245.74 | 5,200 | — | — |
| 2016-08-11 | $17.52 | $246.58 | 8,700 | — | — |
| 2016-08-10 | $17.54 | $246.86 | 12,700 | — | — |
| 2016-08-09 | $17.60 | $247.71 | 9,600 | — | — |
| 2016-08-08 | $17.60 | $247.71 | 11,900 | — | — |
| 2016-08-05 | $17.47 | $245.88 | 13,900 | — | — |
| 2016-08-04 | $17.43 | $245.31 | 4,100 | — | — |
| 2016-08-03 | $17.45 | $245.59 | 11,500 | — | — |
| 2016-08-02 | $17.36 | $244.33 | 16,100 | — | — |
| 2016-08-01 | $17.27 | $243.06 | 7,300 | — | — |
| 2016-07-29 | $17.34 | $244.05 | 8,700 | — | — |
| 2016-07-28 | $17.30 | $243.48 | 8,000 | — | — |
| 2016-07-27 | $17.28 | $243.20 | 7,700 | — | — |
| 2016-07-26 | $17.11 | $240.81 | 20,500 | — | — |
| 2016-07-25 | $17.22 | $242.36 | 3,800 | — | — |
| 2016-07-22 | $17.30 | $243.48 | 27,000 | — | — |
| 2016-07-21 | $17.29 | $243.34 | 29,500 | — | — |
| 2016-07-20 | $17.12 | $240.95 | 18,600 | — | — |
| 2016-07-19 | $17.00 | $239.26 | 16,300 | — | — |
| 2016-07-18 | $16.80 | $236.45 | 23,900 | — | — |
| 2016-07-15 | $16.75 | $235.74 | 11,600 | — | — |
| 2016-07-14 | $16.77 | $236.02 | 7,500 | — | — |
| 2016-07-13 | $16.56 | $233.07 | 45,100 | — | — |
| 2016-07-12 | $16.56 | $233.07 | 44,000 | — | — |
| 2016-07-11 | $16.63 | $234.05 | 20,300 | — | — |
| 2016-07-08 | $16.62 | $233.91 | 13,300 | — | — |
| 2016-07-07 | $16.55 | $232.93 | 57,100 | — | — |
| 2016-07-06 | $16.62 | $233.91 | 21,300 | — | — |
| 2016-07-05 | $16.50 | $232.22 | 28,500 | — | — |
| 2016-07-01 | $16.54 | $232.79 | 40,000 | — | — |
| 2016-06-30 | $16.12 | $226.88 | 37,700 | — | — |
| 2016-06-29 | $15.91 | $223.92 | 38,300 | — | — |
| 2016-06-28 | $15.66 | $220.40 | 12,800 | — | — |
| 2016-06-27 | $15.73 | $221.39 | 40,600 | — | — |
| 2016-06-24 | $15.76 | $221.81 | 41,300 | — | — |
| 2016-06-23 | $15.84 | $222.94 | 22,000 | — | — |
| 2016-06-22 | $15.69 | $220.82 | 20,600 | — | — |
| 2016-06-21 | $15.66 | $220.40 | 17,000 | — | — |
| 2016-06-20 | $15.65 | $220.26 | 25,700 | — | — |
| 2016-06-17 | $15.61 | $219.70 | 28,500 | — | — |
| 2016-06-16 | $15.53 | $218.57 | 24,700 | — | — |
| 2016-06-15 | $15.47 | $217.73 | 26,700 | — | — |
| 2016-06-14 | $15.46 | $217.59 | 12,700 | — | — |
| 2016-06-13 | $15.55 | $218.85 | 15,800 | — | — |
| 2016-06-10 | $15.69 | $220.82 | 28,500 | — | — |
| 2016-06-09 | $15.65 | $220.26 | 33,500 | — | — |
| 2016-06-08 | $15.82 | $217.85 | 43,300 | — | — |
| 2016-06-07 | $15.70 | $216.20 | 57,000 | — | — |
| 2016-06-06 | $15.66 | $215.65 | 53,000 | — | — |
| 2016-06-03 | $15.64 | $215.38 | 61,300 | — | — |
| 2016-06-02 | $15.62 | $215.10 | 34,500 | — | — |
| 2016-06-01 | $15.58 | $214.55 | 7,500 | — | — |
| 2016-05-31 | $15.62 | $215.10 | 15,000 | — | — |
| 2016-05-27 | $15.63 | $215.24 | 16,500 | — | — |
| 2016-05-26 | $15.55 | $214.14 | 24,000 | — | — |
| 2016-05-25 | $15.50 | $213.45 | 13,200 | — | — |
| 2016-05-24 | $15.54 | $214.00 | 12,000 | — | — |
| 2016-05-23 | $15.55 | $214.14 | 13,100 | — | — |
| 2016-05-20 | $15.42 | $212.35 | 11,400 | — | — |
| 2016-05-19 | $15.36 | $211.52 | 13,600 | — | — |
| 2016-05-18 | $15.56 | $214.27 | 11,100 | — | — |
| 2016-05-17 | $15.52 | $213.72 | 16,100 | — | — |
| 2016-05-16 | $15.62 | $215.10 | 19,000 | — | — |
| 2016-05-13 | $15.55 | $214.14 | 12,400 | — | — |
| 2016-05-12 | $15.52 | $213.72 | 7,500 | — | — |
| 2016-05-11 | $15.52 | $213.72 | 13,100 | — | — |
| 2016-05-10 | $15.54 | $214.00 | 11,400 | — | — |
| 2016-05-09 | $15.40 | $212.07 | 12,400 | — | — |
| 2016-05-06 | $15.62 | $215.10 | 16,300 | — | — |
| 2016-05-05 | $15.69 | $216.06 | 18,700 | — | — |
| 2016-05-04 | $15.65 | $215.51 | 17,800 | — | — |
| 2016-05-03 | $15.68 | $215.93 | 13,800 | — | — |
| 2016-05-02 | $15.77 | $217.17 | 13,600 | — | — |
| 2016-04-29 | $15.72 | $216.48 | 13,400 | — | — |
| 2016-04-28 | $15.70 | $216.20 | 23,100 | — | — |
| 2016-04-27 | $15.77 | $217.17 | 8,000 | — | — |
| 2016-04-26 | $15.68 | $215.93 | 18,200 | — | — |
| 2016-04-25 | $15.67 | $215.79 | 18,700 | — | — |
| 2016-04-22 | $15.71 | $216.34 | 7,300 | — | — |
| 2016-04-21 | $15.61 | $214.96 | 21,900 | — | — |
| 2016-04-20 | $15.62 | $215.10 | 14,500 | — | — |
| 2016-04-19 | $15.52 | $213.72 | 13,400 | — | — |
| 2016-04-18 | $15.44 | $212.62 | 13,300 | — | — |
| 2016-04-15 | $15.33 | $211.11 | 10,400 | — | — |
| 2016-04-14 | $15.35 | $211.38 | 22,000 | — | — |
| 2016-04-13 | $15.32 | $210.97 | 15,200 | — | — |
| 2016-04-12 | $15.26 | $210.14 | 9,700 | — | — |
| 2016-04-11 | $15.34 | $211.24 | 13,800 | — | — |
| 2016-04-08 | $15.34 | $211.24 | 9,900 | — | — |
| 2016-04-07 | $15.25 | $210.01 | 12,700 | — | — |
| 2016-04-06 | $15.26 | $210.14 | 15,200 | — | — |
| 2016-04-05 | $15.25 | $210.01 | 16,700 | — | — |
| 2016-04-04 | $15.39 | $211.93 | 13,400 | — | — |
| 2016-04-01 | $15.59 | $214.69 | 40,500 | — | — |
| 2016-03-31 | $15.44 | $212.62 | 28,700 | — | — |
| 2016-03-30 | $15.26 | $210.14 | 23,200 | — | — |
| 2016-03-29 | $15.28 | $210.42 | 9,500 | — | — |
| 2016-03-28 | $15.24 | $209.87 | 17,800 | — | — |
| 2016-03-24 | $15.27 | $210.28 | 16,500 | — | — |
| 2016-03-23 | $15.42 | $212.35 | 15,300 | — | — |
| 2016-03-22 | $15.39 | $211.93 | 11,800 | — | — |
| 2016-03-21 | $15.28 | $210.42 | 11,200 | — | — |
| 2016-03-18 | $15.19 | $209.18 | 5,600 | — | — |
| 2016-03-17 | $15.14 | $208.49 | 49,200 | — | — |
| 2016-03-16 | $14.99 | $206.42 | 60,800 | — | — |
| 2016-03-15 | $14.89 | $205.05 | 14,800 | — | — |
| 2016-03-14 | $15.03 | $206.98 | 14,000 | — | — |
| 2016-03-11 | $14.92 | $205.46 | 7,400 | — | — |
| 2016-03-10 | $14.75 | $203.12 | 33,700 | — | — |
| 2016-03-09 | $14.64 | $201.60 | 26,400 | — | — |
| 2016-03-08 | $14.82 | $199.44 | 14,600 | — | — |
| 2016-03-07 | $14.88 | $200.25 | 27,200 | — | — |
| 2016-03-04 | $14.83 | $199.58 | 15,900 | — | — |
| 2016-03-03 | $14.66 | $197.29 | 20,700 | — | — |
| 2016-03-02 | $14.57 | $196.08 | 20,600 | — | — |
| 2016-03-01 | $14.54 | $195.67 | 22,700 | — | — |
| 2016-02-29 | $14.37 | $193.39 | 19,400 | — | — |
| 2016-02-26 | $14.33 | $192.85 | 11,300 | — | — |
| 2016-02-25 | $14.22 | $191.37 | 10,500 | — | — |
| 2016-02-24 | $14.19 | $190.96 | 18,500 | — | — |
| 2016-02-23 | $14.24 | $191.64 | 22,100 | — | — |
| 2016-02-22 | $14.01 | $188.54 | 11,100 | — | — |
| 2016-02-19 | $14.00 | $188.41 | 17,800 | — | — |
| 2016-02-18 | $14.05 | $189.08 | 14,600 | — | — |
| 2016-02-17 | $14.03 | $188.81 | 23,200 | — | — |
| 2016-02-16 | $13.76 | $185.18 | 18,400 | — | — |
| 2016-02-12 | $13.79 | $185.58 | 16,900 | — | — |
| 2016-02-11 | $13.78 | $185.45 | 26,900 | — | — |
| 2016-02-10 | $13.90 | $187.06 | 17,400 | — | — |
| 2016-02-09 | $14.06 | $189.22 | 43,700 | — | — |
| 2016-02-08 | $13.98 | $188.14 | 33,500 | — | — |
| 2016-02-05 | $14.03 | $188.81 | 67,600 | — | — |
| 2016-02-04 | $14.08 | $189.48 | 21,300 | — | — |
| 2016-02-03 | $14.09 | $189.62 | 8,900 | — | — |
| 2016-02-02 | $14.07 | $189.35 | 21,500 | — | — |
| 2016-02-01 | $14.09 | $189.62 | 14,000 | — | — |
| 2016-01-29 | $14.09 | $189.62 | 27,600 | — | — |
| 2016-01-28 | $13.91 | $187.20 | 12,300 | — | — |
| 2016-01-27 | $13.73 | $184.77 | 7,500 | — | — |
| 2016-01-26 | $13.73 | $184.77 | 12,800 | — | — |
| 2016-01-25 | $13.53 | $182.08 | 28,900 | — | — |
| 2016-01-22 | $13.61 | $183.16 | 31,100 | — | — |
| 2016-01-21 | $13.45 | $181.01 | 40,100 | — | — |
| 2016-01-20 | $13.38 | $180.06 | 46,500 | — | — |
| 2016-01-19 | $13.57 | $182.62 | 26,600 | — | — |
| 2016-01-15 | $13.60 | $183.02 | 31,800 | — | — |
| 2016-01-14 | $13.88 | $186.79 | 21,500 | — | — |
| 2016-01-13 | $13.94 | $187.60 | 35,200 | — | — |
| 2016-01-12 | $14.15 | $190.43 | 28,100 | — | — |
| 2016-01-11 | $14.24 | $191.64 | 24,400 | — | — |
| 2016-01-08 | $14.36 | $193.25 | 14,300 | — | — |
| 2016-01-07 | $14.42 | $194.06 | 22,200 | — | — |
| 2016-01-06 | $14.53 | $195.54 | 20,600 | — | — |
| 2016-01-05 | $14.53 | $195.54 | 41,800 | — | — |
| 2016-01-04 | $14.65 | $197.16 | 41,000 | — | — |