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 | $29.00 | $52.42 | 21,830 | — | — |
| 2016-12-29 | $29.50 | $53.33 | 12,200 | — | — |
| 2016-12-28 | $28.50 | $51.52 | 13,080 | — | — |
| 2016-12-27 | $29.00 | $52.42 | 12,330 | — | — |
| 2016-12-23 | $30.00 | $54.23 | 7,310 | — | — |
| 2016-12-22 | $29.00 | $52.42 | 11,090 | — | — |
| 2016-12-21 | $29.50 | $53.33 | 12,050 | — | — |
| 2016-12-20 | $30.50 | $55.14 | 26,840 | — | — |
| 2016-12-19 | $28.50 | $51.52 | 28,150 | — | — |
| 2016-12-16 | $30.00 | $54.23 | 13,510 | — | — |
| 2016-12-15 | $31.00 | $56.04 | 13,640 | — | — |
| 2016-12-14 | $30.00 | $54.23 | 9,430 | — | — |
| 2016-12-13 | $31.00 | $56.04 | 15,760 | — | — |
| 2016-12-12 | $30.00 | $54.23 | 36,340 | — | — |
| 2016-12-09 | $33.50 | $60.56 | 34,350 | — | — |
| 2016-12-08 | $33.50 | $60.56 | 18,670 | — | — |
| 2016-12-07 | $33.00 | $59.66 | 12,550 | — | — |
| 2016-12-06 | $33.00 | $59.66 | 21,840 | — | — |
| 2016-12-05 | $33.00 | $59.66 | 42,580 | — | — |
| 2016-12-02 | $34.50 | $62.37 | 16,900 | — | — |
| 2016-12-01 | $32.50 | $58.75 | 24,080 | — | — |
| 2016-11-30 | $30.50 | $55.14 | 9,530 | — | — |
| 2016-11-29 | $32.50 | $58.75 | 11,990 | — | — |
| 2016-11-28 | $30.50 | $55.14 | 15,710 | — | — |
| 2016-11-25 | $29.50 | $53.33 | 4,470 | — | — |
| 2016-11-23 | $29.00 | $52.42 | 3,290 | — | — |
| 2016-11-22 | $29.00 | $52.42 | 10,100 | — | — |
| 2016-11-21 | $30.00 | $54.23 | 11,470 | — | — |
| 2016-11-18 | $30.00 | $54.23 | 4,730 | — | — |
| 2016-11-17 | $30.00 | $54.23 | 15,200 | — | — |
| 2016-11-16 | $30.00 | $54.23 | 26,100 | — | — |
| 2016-11-15 | $27.00 | $48.81 | 46,190 | — | — |
| 2016-11-14 | $26.50 | $47.91 | 20,310 | — | — |
| 2016-11-11 | $27.00 | $48.81 | 21,850 | — | — |
| 2016-11-10 | $28.00 | $50.62 | 13,650 | — | — |
| 2016-11-09 | $27.00 | $48.81 | 29,720 | — | — |
| 2016-11-08 | $26.00 | $47.00 | 10,470 | — | — |
| 2016-11-07 | $26.00 | $47.00 | 17,950 | — | — |
| 2016-11-04 | $25.50 | $46.10 | 27,790 | — | — |
| 2016-11-03 | $27.00 | $48.81 | 21,400 | — | — |
| 2016-11-02 | $27.00 | $48.81 | 28,320 | — | — |
| 2016-11-01 | $26.50 | $47.91 | 30,760 | — | — |
| 2016-10-31 | $25.50 | $46.10 | 19,970 | — | — |
| 2016-10-28 | $26.40 | $47.72 | 41,260 | — | — |
| 2016-10-27 | $25.30 | $45.74 | 52,980 | — | — |
| 2016-10-26 | $27.20 | $49.17 | 32,050 | — | — |
| 2016-10-25 | $26.20 | $47.36 | 44,950 | — | — |
| 2016-10-24 | $26.80 | $48.45 | 68,770 | — | — |
| 2016-10-21 | $28.90 | $52.24 | 24,330 | — | — |
| 2016-10-20 | $29.10 | $52.61 | 32,160 | — | — |
| 2016-10-19 | $29.00 | $52.42 | 26,140 | — | — |
| 2016-10-18 | $29.20 | $52.79 | 48,590 | — | — |
| 2016-10-17 | $30.00 | $54.23 | 96,460 | — | — |
| 2016-10-14 | $31.50 | $56.94 | 34,600 | — | — |
| 2016-10-13 | $31.00 | $56.04 | 30,880 | — | — |
| 2016-10-12 | $31.90 | $57.67 | 21,100 | — | — |
| 2016-10-11 | $33.60 | $60.74 | 44,210 | — | — |
| 2016-10-10 | $31.10 | $56.22 | 86,150 | — | — |
| 2016-10-07 | $33.00 | $59.66 | 36,570 | — | — |
| 2016-10-06 | $36.10 | $65.26 | 24,420 | — | — |
| 2016-10-05 | $35.20 | $63.63 | 26,910 | — | — |
| 2016-10-04 | $36.40 | $65.80 | 19,150 | — | — |
| 2016-10-03 | $35.80 | $64.72 | 42,320 | — | — |
| 2016-09-30 | $37.50 | $67.79 | 30,320 | — | — |
| 2016-09-29 | $35.50 | $64.18 | 29,080 | — | — |
| 2016-09-28 | $36.80 | $66.53 | 37,150 | — | — |
| 2016-09-27 | $38.20 | $69.06 | 47,060 | — | — |
| 2016-09-26 | $36.70 | $66.34 | 52,140 | — | — |
| 2016-09-23 | $37.20 | $67.25 | 29,700 | — | — |
| 2016-09-22 | $36.40 | $65.80 | 38,280 | — | — |
| 2016-09-21 | $35.00 | $63.27 | 24,590 | — | — |
| 2016-09-20 | $34.30 | $62.01 | 40,030 | — | — |
| 2016-09-19 | $33.10 | $59.84 | 37,340 | — | — |
| 2016-09-16 | $31.60 | $57.13 | 18,400 | — | — |
| 2016-09-15 | $31.20 | $56.40 | 16,730 | — | — |
| 2016-09-14 | $29.60 | $53.51 | 27,110 | — | — |
| 2016-09-13 | $31.80 | $57.49 | 25,690 | — | — |
| 2016-09-12 | $32.70 | $59.11 | 59,300 | — | — |
| 2016-09-09 | $30.10 | $54.41 | 77,500 | — | — |
| 2016-09-08 | $34.80 | $62.91 | 44,150 | — | — |
| 2016-09-07 | $35.20 | $63.63 | 43,870 | — | — |
| 2016-09-06 | $34.30 | $62.01 | 88,830 | — | — |
| 2016-09-02 | $32.20 | $58.21 | 85,880 | — | — |
| 2016-09-01 | $29.40 | $53.15 | 29,760 | — | — |
| 2016-08-31 | $27.90 | $50.44 | 17,750 | — | — |
| 2016-08-30 | $27.50 | $49.71 | 17,550 | — | — |
| 2016-08-29 | $26.30 | $47.54 | 21,650 | — | — |
| 2016-08-26 | $26.30 | $47.54 | 19,060 | — | — |
| 2016-08-25 | $26.50 | $47.91 | 21,420 | — | — |
| 2016-08-24 | $27.30 | $49.35 | 7,690 | — | — |
| 2016-08-23 | $27.40 | $49.53 | 20,010 | — | — |
| 2016-08-22 | $27.40 | $49.53 | 30,730 | — | — |
| 2016-08-19 | $26.00 | $47.00 | 36,300 | — | — |
| 2016-08-18 | $25.90 | $46.82 | 21,840 | — | — |
| 2016-08-17 | $25.10 | $45.37 | 11,550 | — | — |
| 2016-08-16 | $24.80 | $44.83 | 12,610 | — | — |
| 2016-08-15 | $24.40 | $44.11 | 59,220 | — | — |
| 2016-08-12 | $25.50 | $46.10 | 79,580 | — | — |
| 2016-08-11 | $23.80 | $43.02 | 20,700 | — | — |
| 2016-08-10 | $22.00 | $39.77 | 20,060 | — | — |
| 2016-08-09 | $22.50 | $40.67 | 21,570 | — | — |
| 2016-08-08 | $19.90 | $35.97 | 14,750 | — | — |
| 2016-08-05 | $20.00 | $36.16 | 23,660 | — | — |
| 2016-08-04 | $19.70 | $35.61 | 42,460 | — | — |
| 2016-08-03 | $17.50 | $31.64 | 38,110 | — | — |
| 2016-08-02 | $17.80 | $32.18 | 18,670 | — | — |
| 2016-08-01 | $18.40 | $33.26 | 14,080 | — | — |
| 2016-07-29 | $18.40 | $33.26 | 19,110 | — | — |
| 2016-07-28 | $19.30 | $34.89 | 3,280 | — | — |
| 2016-07-27 | $18.90 | $34.17 | 3,750 | — | — |
| 2016-07-26 | $19.30 | $34.89 | 7,100 | — | — |
| 2016-07-25 | $19.20 | $34.71 | 4,060 | — | — |
| 2016-07-22 | $19.30 | $34.89 | 3,480 | — | — |
| 2016-07-21 | $19.50 | $35.25 | 5,820 | — | — |
| 2016-07-20 | $19.90 | $35.97 | 6,710 | — | — |
| 2016-07-19 | $20.10 | $36.34 | 1,240 | — | — |
| 2016-07-18 | $20.20 | $36.52 | 3,290 | — | — |
| 2016-07-15 | $20.20 | $36.52 | 8,540 | — | — |
| 2016-07-14 | $20.40 | $36.88 | 19,960 | — | — |
| 2016-07-13 | $19.80 | $35.79 | 1,450 | — | — |
| 2016-07-12 | $19.80 | $35.79 | 4,120 | — | — |
| 2016-07-11 | $19.30 | $34.89 | 5,780 | — | — |
| 2016-07-08 | $19.30 | $34.89 | 7,870 | — | — |
| 2016-07-07 | $19.20 | $34.71 | 3,270 | — | — |
| 2016-07-06 | $18.40 | $33.26 | 18,750 | — | — |
| 2016-07-05 | $18.70 | $33.81 | 24,180 | — | — |
| 2016-07-01 | $19.10 | $34.53 | 5,700 | — | — |
| 2016-06-30 | $19.10 | $34.53 | 3,830 | — | — |
| 2016-06-29 | $19.20 | $34.71 | 3,490 | — | — |
| 2016-06-28 | $18.60 | $33.62 | 8,230 | — | — |
| 2016-06-27 | $18.70 | $33.81 | 8,490 | — | — |
| 2016-06-24 | $20.00 | $36.16 | 8,400 | — | — |
| 2016-06-23 | $19.90 | $35.97 | 12,150 | — | — |
| 2016-06-22 | $19.90 | $35.97 | 5,660 | — | — |
| 2016-06-21 | $20.00 | $36.16 | 13,020 | — | — |
| 2016-06-20 | $20.40 | $36.88 | 12,840 | — | — |
| 2016-06-17 | $19.80 | $35.79 | 14,350 | — | — |
| 2016-06-16 | $20.00 | $36.16 | 7,030 | — | — |
| 2016-06-15 | $20.00 | $36.16 | 4,480 | — | — |
| 2016-06-14 | $20.00 | $36.16 | 10,380 | — | — |
| 2016-06-13 | $20.20 | $36.52 | 9,150 | — | — |
| 2016-06-10 | $20.20 | $36.52 | 3,040 | — | — |
| 2016-06-09 | $19.90 | $35.97 | 11,460 | — | — |
| 2016-06-08 | $20.10 | $36.34 | 7,490 | — | — |
| 2016-06-07 | $20.00 | $36.16 | 14,150 | — | — |
| 2016-06-06 | $19.50 | $35.25 | 12,610 | — | — |
| 2016-06-03 | $19.30 | $34.89 | 17,660 | — | — |
| 2016-06-02 | $19.30 | $34.89 | 8,910 | — | — |
| 2016-06-01 | $19.30 | $34.89 | 11,920 | — | — |
| 2016-05-31 | $19.50 | $35.25 | 6,140 | — | — |
| 2016-05-27 | $19.90 | $35.97 | 6,670 | — | — |
| 2016-05-26 | $19.80 | $35.79 | 4,580 | — | — |
| 2016-05-25 | $19.00 | $34.35 | 22,410 | — | — |
| 2016-05-24 | $19.50 | $35.25 | 8,650 | — | — |
| 2016-05-23 | $20.00 | $36.16 | 13,380 | — | — |
| 2016-05-20 | $19.90 | $35.97 | 4,980 | — | — |
| 2016-05-19 | $19.90 | $35.97 | 1,830 | — | — |
| 2016-05-18 | $19.90 | $35.97 | 2,980 | — | — |
| 2016-05-17 | $19.80 | $35.79 | 5,410 | — | — |
| 2016-05-16 | $20.10 | $36.34 | 8,490 | — | — |
| 2016-05-13 | $19.40 | $35.07 | 2,150 | — | — |
| 2016-05-12 | $19.50 | $35.25 | 15,340 | — | — |
| 2016-05-11 | $20.10 | $36.34 | 5,680 | — | — |
| 2016-05-10 | $20.00 | $36.16 | 11,990 | — | — |
| 2016-05-09 | $20.20 | $36.52 | 8,060 | — | — |
| 2016-05-06 | $19.90 | $35.97 | 18,940 | — | — |
| 2016-05-05 | $20.00 | $36.16 | 44,550 | — | — |
| 2016-05-04 | $22.30 | $40.31 | 25,410 | — | — |
| 2016-05-03 | $22.10 | $39.95 | 7,020 | — | — |
| 2016-05-02 | $22.80 | $41.22 | 48,140 | — | — |
| 2016-04-29 | $21.40 | $38.69 | 11,850 | — | — |
| 2016-04-28 | $21.50 | $38.87 | 10,910 | — | — |
| 2016-04-27 | $21.80 | $39.41 | 22,190 | — | — |
| 2016-04-26 | $22.60 | $40.86 | 46,450 | — | — |
| 2016-04-25 | $20.50 | $37.06 | 34,170 | — | — |
| 2016-04-22 | $20.30 | $36.70 | 14,740 | — | — |
| 2016-04-21 | $19.70 | $35.61 | 12,600 | — | — |
| 2016-04-20 | $20.40 | $36.88 | 5,940 | — | — |
| 2016-04-19 | $20.10 | $36.34 | 26,730 | — | — |
| 2016-04-18 | $20.40 | $36.88 | 51,560 | — | — |
| 2016-04-15 | $18.80 | $33.99 | 4,770 | — | — |
| 2016-04-14 | $18.30 | $33.08 | 7,320 | — | — |
| 2016-04-13 | $18.50 | $33.44 | 5,890 | — | — |
| 2016-04-12 | $18.00 | $32.54 | 8,050 | — | — |
| 2016-04-11 | $17.40 | $31.45 | 3,270 | — | — |
| 2016-04-08 | $17.00 | $30.73 | 6,790 | — | — |
| 2016-04-07 | $17.20 | $31.09 | 6,400 | — | — |
| 2016-04-06 | $17.60 | $31.82 | 6,780 | — | — |
| 2016-04-05 | $17.50 | $31.64 | 7,380 | — | — |
| 2016-04-04 | $17.70 | $32.00 | 11,100 | — | — |
| 2016-04-01 | $17.60 | $31.82 | 5,200 | — | — |
| 2016-03-31 | $18.00 | $32.54 | 3,310 | — | — |
| 2016-03-30 | $18.30 | $33.08 | 9,700 | — | — |
| 2016-03-29 | $18.00 | $32.54 | 5,950 | — | — |
| 2016-03-28 | $17.30 | $31.27 | 6,230 | — | — |
| 2016-03-24 | $17.80 | $32.18 | 4,040 | — | — |
| 2016-03-23 | $17.80 | $32.18 | 12,350 | — | — |
| 2016-03-22 | $18.90 | $34.17 | 14,020 | — | — |
| 2016-03-21 | $18.60 | $33.62 | 5,170 | — | — |
| 2016-03-18 | $17.70 | $32.00 | 27,210 | — | — |
| 2016-03-17 | $18.10 | $32.72 | 11,290 | — | — |
| 2016-03-16 | $18.10 | $32.72 | 7,410 | — | — |
| 2016-03-15 | $18.40 | $33.26 | 11,470 | — | — |
| 2016-03-14 | $19.20 | $34.71 | 7,280 | — | — |
| 2016-03-11 | $19.10 | $34.53 | 9,620 | — | — |
| 2016-03-10 | $19.10 | $34.53 | 6,970 | — | — |
| 2016-03-09 | $18.60 | $33.62 | 24,940 | — | — |
| 2016-03-08 | $19.50 | $35.25 | 21,780 | — | — |
| 2016-03-07 | $20.10 | $36.34 | 57,270 | — | — |
| 2016-03-04 | $19.20 | $34.71 | 55,820 | — | — |
| 2016-03-03 | $18.00 | $32.54 | 60,430 | — | — |
| 2016-03-02 | $16.30 | $29.47 | 30,810 | — | — |
| 2016-03-01 | $13.70 | $24.77 | 8,170 | — | — |
| 2016-02-29 | $13.30 | $24.04 | 34,540 | — | — |
| 2016-02-26 | $13.10 | $23.68 | 22,530 | — | — |
| 2016-02-25 | $13.00 | $23.50 | 26,450 | — | — |
| 2016-02-24 | $12.80 | $23.14 | 16,310 | — | — |
| 2016-02-23 | $13.50 | $24.40 | 16,080 | — | — |
| 2016-02-22 | $13.40 | $24.22 | 22,920 | — | — |
| 2016-02-19 | $12.30 | $22.24 | 8,520 | — | — |
| 2016-02-18 | $12.40 | $22.42 | 10,880 | — | — |
| 2016-02-17 | $12.70 | $22.96 | 18,680 | — | — |
| 2016-02-16 | $13.00 | $23.50 | 30,110 | — | — |
| 2016-02-12 | $12.50 | $22.60 | 14,750 | — | — |
| 2016-02-11 | $11.90 | $21.51 | 8,290 | — | — |
| 2016-02-10 | $11.80 | $21.33 | 9,970 | — | — |
| 2016-02-09 | $11.90 | $21.51 | 35,080 | — | — |
| 2016-02-08 | $12.20 | $22.05 | 9,040 | — | — |
| 2016-02-05 | $12.50 | $22.60 | 52,990 | — | — |
| 2016-02-04 | $12.10 | $21.87 | 345,580 | — | — |
| 2016-02-03 | $12.70 | $22.96 | 80,640 | — | — |
| 2016-02-02 | $13.50 | $24.40 | 23,720 | — | — |
| 2016-02-01 | $14.00 | $25.31 | 12,100 | — | — |
| 2016-01-29 | $14.50 | $26.21 | 37,850 | — | — |
| 2016-01-28 | $15.10 | $27.30 | 9,990 | — | — |
| 2016-01-27 | $15.00 | $27.12 | 6,110 | — | — |
| 2016-01-26 | $14.30 | $25.85 | 51,730 | — | — |
| 2016-01-25 | $14.70 | $26.57 | 30,360 | — | — |
| 2016-01-22 | $15.10 | $27.30 | 87,370 | — | — |
| 2016-01-21 | $15.30 | $27.66 | 32,380 | — | — |
| 2016-01-20 | $15.80 | $28.56 | 24,020 | — | — |
| 2016-01-19 | $16.30 | $29.47 | 51,340 | — | — |
| 2016-01-15 | $15.70 | $28.38 | 3,870 | — | — |
| 2016-01-14 | $15.40 | $27.84 | 5,080 | — | — |
| 2016-01-13 | $15.70 | $28.38 | 8,440 | — | — |
| 2016-01-12 | $16.10 | $29.10 | 2,800 | — | — |
| 2016-01-11 | $16.30 | $29.47 | 2,500 | — | — |
| 2016-01-08 | $16.70 | $30.19 | 9,400 | — | — |
| 2016-01-07 | $16.50 | $29.83 | 8,580 | — | — |
| 2016-01-06 | $17.00 | $30.73 | 7,280 | — | — |
| 2016-01-05 | $16.70 | $30.19 | 21,830 | — | — |
| 2016-01-04 | $17.00 | $30.73 | 4,840 | — | — |