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
- 1997-12-04 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 | $23.83 | $59.48 | 500 | — | — |
| 2016-12-29 | $24.00 | $59.65 | 5,600 | — | — |
| 2016-12-28 | $24.00 | $59.65 | 1,500 | — | — |
| 2016-12-27 | $23.50 | $58.41 | 200 | — | — |
| 2016-12-23 | $23.00 | $57.17 | 0 | — | — |
| 2016-12-22 | $23.00 | $57.17 | 7,400 | — | — |
| 2016-12-21 | $22.70 | $56.42 | 9,300 | — | — |
| 2016-12-20 | $22.87 | $56.84 | 200 | — | — |
| 2016-12-19 | $23.50 | $58.41 | 0 | — | — |
| 2016-12-16 | $23.50 | $58.41 | 300 | — | — |
| 2016-12-15 | $23.40 | $58.16 | 2,700 | — | — |
| 2016-12-14 | $23.05 | $57.29 | 600 | — | — |
| 2016-12-13 | $23.50 | $58.41 | 600 | — | — |
| 2016-12-12 | $23.60 | $58.66 | 200 | — | — |
| 2016-12-09 | $23.95 | $59.53 | 1,400 | — | — |
| 2016-12-08 | $23.95 | $59.53 | 500 | — | — |
| 2016-12-07 | $23.95 | $59.53 | 1,100 | — | — |
| 2016-12-06 | $23.79 | $59.13 | 1,100 | — | — |
| 2016-12-05 | $23.41 | $58.19 | 2,400 | — | — |
| 2016-12-02 | $23.05 | $57.29 | 1,000 | — | — |
| 2016-12-01 | $23.27 | $57.84 | 9,200 | — | — |
| 2016-11-30 | $22.75 | $56.55 | 3,000 | — | — |
| 2016-11-29 | $22.40 | $55.68 | 1,200 | — | — |
| 2016-11-28 | $23.45 | $58.29 | 12,500 | — | — |
| 2016-11-25 | $21.00 | $52.20 | 300 | — | — |
| 2016-11-23 | $20.95 | $52.07 | 700 | — | — |
| 2016-11-22 | $20.99 | $52.17 | 400 | — | — |
| 2016-11-21 | $20.50 | $50.95 | 1,600 | — | — |
| 2016-11-18 | $20.58 | $51.15 | 600 | — | — |
| 2016-11-17 | $20.05 | $49.84 | 1,400 | — | — |
| 2016-11-16 | $20.08 | $49.91 | 3,000 | — | — |
| 2016-11-15 | $20.85 | $51.82 | 800 | — | — |
| 2016-11-14 | $20.35 | $50.58 | 5,100 | — | — |
| 2016-11-11 | $20.00 | $49.71 | 1,600 | — | — |
| 2016-11-10 | $19.60 | $48.72 | 2,600 | — | — |
| 2016-11-09 | $19.85 | $49.34 | 10,600 | — | — |
| 2016-11-08 | $18.65 | $46.36 | 1,300 | — | — |
| 2016-11-07 | $18.65 | $46.36 | 5,200 | — | — |
| 2016-11-04 | $19.00 | $46.93 | 6,200 | — | — |
| 2016-11-03 | $18.85 | $46.56 | 1,000 | — | — |
| 2016-11-02 | $18.85 | $46.56 | 800 | — | — |
| 2016-11-01 | $18.55 | $45.82 | 1,100 | — | — |
| 2016-10-31 | $18.50 | $45.69 | 300 | — | — |
| 2016-10-28 | $18.55 | $45.82 | 0 | — | — |
| 2016-10-27 | $18.55 | $45.82 | 1,400 | — | — |
| 2016-10-26 | $18.50 | $45.69 | 0 | — | — |
| 2016-10-25 | $18.50 | $45.69 | 1,900 | — | — |
| 2016-10-24 | $18.53 | $45.77 | 0 | — | — |
| 2016-10-21 | $18.53 | $45.77 | 300 | — | — |
| 2016-10-20 | $18.57 | $45.87 | 1,100 | — | — |
| 2016-10-19 | $18.57 | $45.87 | 500 | — | — |
| 2016-10-18 | $18.59 | $45.91 | 800 | — | — |
| 2016-10-17 | $18.85 | $46.56 | 0 | — | — |
| 2016-10-14 | $18.85 | $46.56 | 500 | — | — |
| 2016-10-13 | $18.60 | $45.94 | 500 | — | — |
| 2016-10-12 | $18.66 | $46.09 | 1,800 | — | — |
| 2016-10-11 | $19.00 | $46.93 | 2,100 | — | — |
| 2016-10-10 | $19.00 | $46.93 | 200 | — | — |
| 2016-10-07 | $18.63 | $46.01 | 0 | — | — |
| 2016-10-06 | $18.63 | $46.01 | 0 | — | — |
| 2016-10-05 | $18.63 | $46.01 | 0 | — | — |
| 2016-10-04 | $18.63 | $46.01 | 800 | — | — |
| 2016-10-03 | $19.50 | $48.16 | 2,400 | — | — |
| 2016-09-30 | $19.49 | $48.14 | 5,100 | — | — |
| 2016-09-29 | $19.16 | $47.32 | 12,900 | — | — |
| 2016-09-28 | $18.10 | $44.70 | 2,100 | — | — |
| 2016-09-27 | $18.15 | $44.83 | 5,100 | — | — |
| 2016-09-26 | $18.95 | $46.80 | 200 | — | — |
| 2016-09-23 | $18.50 | $45.69 | 3,300 | — | — |
| 2016-09-22 | $18.66 | $46.09 | 2,300 | — | — |
| 2016-09-21 | $18.83 | $46.51 | 600 | — | — |
| 2016-09-20 | $19.11 | $47.20 | 100 | — | — |
| 2016-09-19 | $18.75 | $46.31 | 1,200 | — | — |
| 2016-09-16 | $18.48 | $45.64 | 12,700 | — | — |
| 2016-09-15 | $18.42 | $45.49 | 2,200 | — | — |
| 2016-09-14 | $18.87 | $46.61 | 1,300 | — | — |
| 2016-09-13 | $18.91 | $46.71 | 900 | — | — |
| 2016-09-12 | $18.91 | $46.71 | 1,000 | — | — |
| 2016-09-09 | $18.81 | $46.46 | 8,300 | — | — |
| 2016-09-08 | $18.81 | $46.46 | 1,100 | — | — |
| 2016-09-07 | $18.82 | $46.48 | 1,300 | — | — |
| 2016-09-06 | $18.99 | $46.90 | 1,800 | — | — |
| 2016-09-02 | $18.46 | $45.59 | 0 | — | — |
| 2016-09-01 | $18.46 | $45.59 | 700 | — | — |
| 2016-08-31 | $18.78 | $46.38 | 2,000 | — | — |
| 2016-08-30 | $18.78 | $46.38 | 0 | — | — |
| 2016-08-29 | $18.78 | $46.38 | 800 | — | — |
| 2016-08-26 | $18.77 | $46.36 | 800 | — | — |
| 2016-08-25 | $18.65 | $46.06 | 900 | — | — |
| 2016-08-24 | $18.76 | $46.33 | 300 | — | — |
| 2016-08-23 | $18.99 | $46.90 | 2,300 | — | — |
| 2016-08-22 | $18.94 | $46.78 | 14,300 | — | — |
| 2016-08-19 | $18.16 | $44.85 | 2,300 | — | — |
| 2016-08-18 | $18.15 | $44.83 | 1,100 | — | — |
| 2016-08-17 | $18.15 | $44.83 | 1,200 | — | — |
| 2016-08-16 | $18.07 | $44.63 | 1,500 | — | — |
| 2016-08-15 | $17.95 | $44.33 | 2,800 | — | — |
| 2016-08-12 | $17.95 | $44.33 | 300 | — | — |
| 2016-08-11 | $17.75 | $43.84 | 7,500 | — | — |
| 2016-08-10 | $17.60 | $43.47 | 2,100 | — | — |
| 2016-08-09 | $17.17 | $42.41 | 11,500 | — | — |
| 2016-08-08 | $17.25 | $42.61 | 6,100 | — | — |
| 2016-08-05 | $17.39 | $42.65 | 2,200 | — | — |
| 2016-08-04 | $17.25 | $42.31 | 1,500 | — | — |
| 2016-08-03 | $17.05 | $41.82 | 6,400 | — | — |
| 2016-08-02 | $16.90 | $41.45 | 11,500 | — | — |
| 2016-08-01 | $16.70 | $40.96 | 9,300 | — | — |
| 2016-07-29 | $16.60 | $40.72 | 0 | — | — |
| 2016-07-28 | $16.60 | $40.72 | 2,200 | — | — |
| 2016-07-27 | $16.64 | $40.81 | 2,200 | — | — |
| 2016-07-26 | $16.51 | $40.50 | 2,600 | — | — |
| 2016-07-25 | $16.55 | $40.59 | 6,800 | — | — |
| 2016-07-22 | $16.47 | $40.40 | 15,700 | — | — |
| 2016-07-21 | $16.00 | $39.25 | 4,500 | — | — |
| 2016-07-20 | $15.92 | $39.05 | 2,100 | — | — |
| 2016-07-19 | $15.95 | $39.12 | 1,500 | — | — |
| 2016-07-18 | $15.80 | $38.75 | 700 | — | — |
| 2016-07-15 | $15.85 | $38.88 | 400 | — | — |
| 2016-07-14 | $15.81 | $38.78 | 4,400 | — | — |
| 2016-07-13 | $16.20 | $39.74 | 600 | — | — |
| 2016-07-12 | $16.20 | $39.74 | 4,700 | — | — |
| 2016-07-11 | $16.06 | $39.39 | 100 | — | — |
| 2016-07-08 | $15.85 | $38.88 | 7,400 | — | — |
| 2016-07-07 | $15.72 | $38.56 | 1,200 | — | — |
| 2016-07-06 | $15.75 | $38.63 | 2,300 | — | — |
| 2016-07-05 | $16.09 | $39.47 | 200 | — | — |
| 2016-07-01 | $15.75 | $38.63 | 1,400 | — | — |
| 2016-06-30 | $15.91 | $39.02 | 1,900 | — | — |
| 2016-06-29 | $15.78 | $38.71 | 100 | — | — |
| 2016-06-28 | $15.90 | $39.00 | 6,300 | — | — |
| 2016-06-27 | $15.90 | $39.00 | 500 | — | — |
| 2016-06-24 | $15.55 | $38.14 | 3,100 | — | — |
| 2016-06-23 | $15.79 | $38.73 | 11,200 | — | — |
| 2016-06-22 | $15.75 | $38.63 | 200 | — | — |
| 2016-06-21 | $15.60 | $38.26 | 2,400 | — | — |
| 2016-06-20 | $15.68 | $38.46 | 6,400 | — | — |
| 2016-06-17 | $15.60 | $38.26 | 3,400 | — | — |
| 2016-06-16 | $15.70 | $38.51 | 400 | — | — |
| 2016-06-15 | $15.70 | $38.51 | 5,000 | — | — |
| 2016-06-14 | $15.79 | $38.73 | 1,700 | — | — |
| 2016-06-13 | $15.85 | $38.88 | 0 | — | — |
| 2016-06-10 | $15.85 | $38.88 | 300 | — | — |
| 2016-06-09 | $15.85 | $38.88 | 0 | — | — |
| 2016-06-08 | $15.85 | $38.88 | 0 | — | — |
| 2016-06-07 | $15.85 | $38.88 | 1,300 | — | — |
| 2016-06-06 | $15.90 | $39.00 | 3,900 | — | — |
| 2016-06-03 | $15.94 | $39.10 | 0 | — | — |
| 2016-06-02 | $15.94 | $39.10 | 600 | — | — |
| 2016-06-01 | $16.00 | $39.25 | 800 | — | — |
| 2016-05-31 | $16.13 | $39.56 | 0 | — | — |
| 2016-05-27 | $16.13 | $39.56 | 2,100 | — | — |
| 2016-05-26 | $16.00 | $39.25 | 3,000 | — | — |
| 2016-05-25 | $16.23 | $39.81 | 700 | — | — |
| 2016-05-24 | $15.85 | $38.88 | 1,700 | — | — |
| 2016-05-23 | $15.74 | $38.61 | 11,200 | — | — |
| 2016-05-20 | $15.55 | $38.14 | 1,200 | — | — |
| 2016-05-19 | $15.88 | $38.95 | 300 | — | — |
| 2016-05-18 | $15.67 | $38.44 | 0 | — | — |
| 2016-05-17 | $15.67 | $38.44 | 300 | — | — |
| 2016-05-16 | $15.79 | $38.73 | 1,700 | — | — |
| 2016-05-13 | $15.72 | $38.56 | 2,700 | — | — |
| 2016-05-12 | $16.00 | $39.25 | 600 | — | — |
| 2016-05-11 | $15.85 | $38.88 | 100 | — | — |
| 2016-05-10 | $15.75 | $38.63 | 10,000 | — | — |
| 2016-05-09 | $15.82 | $38.80 | 2,800 | — | — |
| 2016-05-06 | $16.19 | $39.42 | 500 | — | — |
| 2016-05-05 | $16.16 | $39.34 | 1,900 | — | — |
| 2016-05-04 | $16.08 | $39.15 | 1,600 | — | — |
| 2016-05-03 | $16.00 | $38.95 | 3,400 | — | — |
| 2016-05-02 | $15.75 | $38.35 | 1,200 | — | — |
| 2016-04-29 | $15.55 | $37.86 | 1,300 | — | — |
| 2016-04-28 | $15.80 | $38.47 | 5,800 | — | — |
| 2016-04-27 | $15.47 | $37.66 | 6,400 | — | — |
| 2016-04-26 | $15.45 | $37.62 | 100 | — | — |
| 2016-04-25 | $15.54 | $37.83 | 600 | — | — |
| 2016-04-22 | $15.32 | $37.30 | 200 | — | — |
| 2016-04-21 | $15.25 | $37.13 | 2,000 | — | — |
| 2016-04-20 | $15.44 | $37.59 | 2,000 | — | — |
| 2016-04-19 | $15.54 | $37.83 | 400 | — | — |
| 2016-04-18 | $15.49 | $37.71 | 0 | — | — |
| 2016-04-15 | $15.49 | $37.71 | 800 | — | — |
| 2016-04-14 | $15.20 | $37.01 | 0 | — | — |
| 2016-04-13 | $15.20 | $37.01 | 200 | — | — |
| 2016-04-12 | $15.05 | $36.64 | 1,100 | — | — |
| 2016-04-11 | $14.90 | $36.28 | 0 | — | — |
| 2016-04-08 | $14.90 | $36.28 | 3,700 | — | — |
| 2016-04-07 | $15.00 | $36.52 | 400 | — | — |
| 2016-04-06 | $15.00 | $36.52 | 100 | — | — |
| 2016-04-05 | $14.90 | $36.28 | 100 | — | — |
| 2016-04-04 | $14.88 | $36.23 | 3,500 | — | — |
| 2016-04-01 | $14.89 | $36.25 | 200 | — | — |
| 2016-03-31 | $14.85 | $36.15 | 700 | — | — |
| 2016-03-30 | $14.75 | $35.91 | 2,100 | — | — |
| 2016-03-29 | $14.90 | $36.28 | 100 | — | — |
| 2016-03-28 | $14.79 | $36.01 | 5,200 | — | — |
| 2016-03-24 | $14.90 | $36.28 | 900 | — | — |
| 2016-03-23 | $14.82 | $36.08 | 1,700 | — | — |
| 2016-03-22 | $15.04 | $36.62 | 5,500 | — | — |
| 2016-03-21 | $15.25 | $37.13 | 2,400 | — | — |
| 2016-03-18 | $14.93 | $36.35 | 0 | — | — |
| 2016-03-17 | $14.93 | $36.35 | 300 | — | — |
| 2016-03-16 | $14.99 | $36.50 | 300 | — | — |
| 2016-03-15 | $15.00 | $36.52 | 700 | — | — |
| 2016-03-14 | $15.01 | $36.54 | 0 | — | — |
| 2016-03-11 | $15.01 | $36.54 | 3,000 | — | — |
| 2016-03-10 | $15.05 | $36.64 | 0 | — | — |
| 2016-03-09 | $15.05 | $36.64 | 200 | — | — |
| 2016-03-08 | $15.00 | $36.52 | 5,200 | — | — |
| 2016-03-07 | $15.20 | $37.01 | 7,300 | — | — |
| 2016-03-04 | $15.00 | $36.52 | 59,100 | — | — |
| 2016-03-03 | $14.96 | $36.42 | 2,400 | — | — |
| 2016-03-02 | $14.75 | $35.91 | 4,300 | — | — |
| 2016-03-01 | $15.10 | $36.76 | 1,500 | — | — |
| 2016-02-29 | $14.99 | $36.50 | 4,400 | — | — |
| 2016-02-26 | $14.90 | $36.28 | 9,500 | — | — |
| 2016-02-25 | $14.98 | $36.47 | 3,000 | — | — |
| 2016-02-24 | $14.86 | $36.18 | 3,100 | — | — |
| 2016-02-23 | $14.70 | $35.79 | 2,000 | — | — |
| 2016-02-22 | $15.24 | $37.10 | 14,600 | — | — |
| 2016-02-19 | $14.96 | $36.42 | 3,400 | — | — |
| 2016-02-18 | $14.90 | $36.28 | 400 | — | — |
| 2016-02-17 | $14.95 | $36.40 | 1,800 | — | — |
| 2016-02-16 | $15.00 | $36.52 | 200 | — | — |
| 2016-02-12 | $15.19 | $36.98 | 0 | — | — |
| 2016-02-11 | $15.19 | $36.98 | 0 | — | — |
| 2016-02-10 | $15.19 | $36.98 | 1,100 | — | — |
| 2016-02-09 | $15.07 | $36.69 | 0 | — | — |
| 2016-02-08 | $15.07 | $36.69 | 4,400 | — | — |
| 2016-02-05 | $15.50 | $37.20 | 3,300 | — | — |
| 2016-02-04 | $15.30 | $36.72 | 1,300 | — | — |
| 2016-02-03 | $15.51 | $37.23 | 0 | — | — |
| 2016-02-02 | $15.51 | $37.23 | 2,300 | — | — |
| 2016-02-01 | $15.57 | $37.37 | 3,600 | — | — |
| 2016-01-29 | $15.55 | $37.32 | 4,100 | — | — |
| 2016-01-28 | $15.43 | $37.03 | 2,100 | — | — |
| 2016-01-27 | $15.16 | $36.39 | 1,400 | — | — |
| 2016-01-26 | $15.25 | $36.60 | 1,900 | — | — |
| 2016-01-25 | $15.41 | $36.99 | 1,500 | — | — |
| 2016-01-22 | $15.75 | $37.80 | 3,000 | — | — |
| 2016-01-21 | $15.83 | $37.99 | 200 | — | — |
| 2016-01-20 | $15.50 | $37.20 | 5,000 | — | — |
| 2016-01-19 | $15.87 | $38.09 | 3,800 | — | — |
| 2016-01-15 | $16.17 | $38.81 | 600 | — | — |
| 2016-01-14 | $16.67 | $40.01 | 0 | — | — |
| 2016-01-13 | $16.67 | $40.01 | 300 | — | — |
| 2016-01-12 | $16.22 | $38.93 | 1,300 | — | — |
| 2016-01-11 | $16.29 | $39.10 | 1,100 | — | — |
| 2016-01-08 | $16.50 | $39.60 | 100 | — | — |
| 2016-01-07 | $16.01 | $38.43 | 1,300 | — | — |
| 2016-01-06 | $16.99 | $40.78 | 0 | — | — |
| 2016-01-05 | $16.99 | $40.78 | 0 | — | — |
| 2016-01-04 | $16.99 | $40.78 | 5,000 | — | — |