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
- 1988-07-26 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 | $17.40 | $33.53 | 500,200 | — | — |
| 2016-12-29 | $18.08 | $34.83 | 453,800 | — | — |
| 2016-12-28 | $17.75 | $34.20 | 260,600 | — | — |
| 2016-12-27 | $18.00 | $34.69 | 416,800 | — | — |
| 2016-12-23 | $17.92 | $34.54 | 264,600 | — | — |
| 2016-12-22 | $18.03 | $34.73 | 282,000 | — | — |
| 2016-12-21 | $18.50 | $35.65 | 240,600 | — | — |
| 2016-12-20 | $18.35 | $35.36 | 288,600 | — | — |
| 2016-12-19 | $18.42 | $35.51 | 441,400 | — | — |
| 2016-12-16 | $18.30 | $35.26 | 3,910,000 | — | — |
| 2016-12-15 | $17.85 | $34.40 | 897,600 | — | — |
| 2016-12-14 | $18.28 | $35.22 | 497,400 | — | — |
| 2016-12-13 | $18.85 | $36.32 | 997,000 | — | — |
| 2016-12-12 | $19.03 | $36.66 | 373,800 | — | — |
| 2016-12-09 | $19.20 | $37.00 | 593,000 | — | — |
| 2016-12-08 | $19.48 | $37.53 | 927,400 | — | — |
| 2016-12-07 | $18.90 | $36.42 | 455,000 | — | — |
| 2016-12-06 | $18.35 | $35.36 | 618,800 | — | — |
| 2016-12-05 | $17.92 | $34.54 | 511,400 | — | — |
| 2016-12-02 | $17.55 | $33.82 | 349,600 | — | — |
| 2016-12-01 | $17.55 | $33.82 | 599,800 | — | — |
| 2016-11-30 | $18.03 | $34.73 | 615,200 | — | — |
| 2016-11-29 | $18.45 | $35.55 | 440,600 | — | — |
| 2016-11-28 | $18.55 | $35.75 | 866,400 | — | — |
| 2016-11-25 | $18.40 | $35.46 | 180,200 | — | — |
| 2016-11-23 | $18.17 | $35.02 | 422,600 | — | — |
| 2016-11-22 | $18.00 | $34.69 | 299,200 | — | — |
| 2016-11-21 | $17.85 | $34.40 | 291,600 | — | — |
| 2016-11-18 | $17.75 | $34.20 | 466,200 | — | — |
| 2016-11-17 | $17.60 | $33.92 | 603,400 | — | — |
| 2016-11-16 | $17.15 | $33.05 | 388,400 | — | — |
| 2016-11-15 | $17.28 | $33.29 | 445,800 | — | — |
| 2016-11-14 | $17.25 | $33.24 | 429,600 | — | — |
| 2016-11-11 | $16.78 | $32.33 | 829,000 | — | — |
| 2016-11-10 | $16.30 | $31.41 | 766,600 | — | — |
| 2016-11-09 | $15.80 | $30.45 | 1,044,000 | — | — |
| 2016-11-08 | $15.33 | $29.53 | 566,400 | — | — |
| 2016-11-07 | $15.50 | $29.87 | 665,200 | — | — |
| 2016-11-04 | $15.18 | $29.24 | 882,200 | — | — |
| 2016-11-03 | $14.98 | $28.86 | 406,200 | — | — |
| 2016-11-02 | $15.03 | $28.95 | 600,600 | — | — |
| 2016-11-01 | $15.13 | $29.15 | 679,000 | — | — |
| 2016-10-31 | $15.48 | $29.82 | 495,000 | — | — |
| 2016-10-28 | $15.43 | $29.72 | 1,259,200 | — | — |
| 2016-10-27 | $15.35 | $29.58 | 1,592,200 | — | — |
| 2016-10-26 | $16.58 | $31.94 | 794,400 | — | — |
| 2016-10-25 | $16.15 | $31.12 | 662,200 | — | — |
| 2016-10-24 | $16.60 | $31.99 | 430,000 | — | — |
| 2016-10-21 | $16.58 | $31.94 | 827,000 | — | — |
| 2016-10-20 | $16.85 | $32.47 | 357,400 | — | — |
| 2016-10-19 | $17.15 | $33.05 | 346,600 | — | — |
| 2016-10-18 | $16.92 | $32.61 | 435,400 | — | — |
| 2016-10-17 | $16.90 | $32.57 | 257,400 | — | — |
| 2016-10-14 | $16.95 | $32.66 | 324,600 | — | — |
| 2016-10-13 | $16.92 | $32.60 | 444,400 | — | — |
| 2016-10-12 | $17.12 | $32.98 | 339,000 | — | — |
| 2016-10-11 | $17.15 | $33.05 | 370,800 | — | — |
| 2016-10-10 | $17.19 | $33.13 | 188,600 | — | — |
| 2016-10-07 | $17.08 | $32.91 | 423,800 | — | — |
| 2016-10-06 | $17.42 | $33.56 | 312,800 | — | — |
| 2016-10-05 | $17.42 | $33.57 | 355,200 | — | — |
| 2016-10-04 | $17.22 | $33.17 | 356,200 | — | — |
| 2016-10-03 | $17.33 | $33.40 | 476,800 | — | — |
| 2016-09-30 | $17.35 | $33.43 | 614,600 | — | — |
| 2016-09-29 | $17.08 | $32.90 | 437,600 | — | — |
| 2016-09-28 | $17.31 | $33.35 | 459,800 | — | — |
| 2016-09-27 | $17.18 | $33.11 | 852,000 | — | — |
| 2016-09-26 | $16.97 | $32.69 | 699,800 | — | — |
| 2016-09-23 | $16.87 | $32.51 | 788,000 | — | — |
| 2016-09-22 | $16.90 | $32.57 | 1,028,400 | — | — |
| 2016-09-21 | $16.38 | $31.55 | 580,200 | — | — |
| 2016-09-20 | $16.17 | $31.16 | 503,400 | — | — |
| 2016-09-19 | $16.49 | $31.78 | 759,600 | — | — |
| 2016-09-16 | $16.42 | $31.65 | 921,600 | — | — |
| 2016-09-15 | $16.81 | $32.39 | 777,600 | — | — |
| 2016-09-14 | $16.98 | $32.71 | 479,200 | — | — |
| 2016-09-13 | $17.13 | $33.00 | 515,800 | — | — |
| 2016-09-12 | $17.71 | $34.12 | 429,800 | — | — |
| 2016-09-09 | $17.36 | $33.45 | 614,000 | — | — |
| 2016-09-08 | $18.18 | $35.04 | 367,200 | — | — |
| 2016-09-07 | $18.37 | $35.39 | 439,800 | — | — |
| 2016-09-06 | $18.05 | $34.77 | 244,800 | — | — |
| 2016-09-02 | $17.99 | $34.66 | 296,000 | — | — |
| 2016-09-01 | $17.83 | $34.35 | 391,200 | — | — |
| 2016-08-31 | $17.95 | $34.59 | 336,000 | — | — |
| 2016-08-30 | $18.07 | $34.81 | 543,600 | — | — |
| 2016-08-29 | $17.74 | $34.18 | 337,800 | — | — |
| 2016-08-26 | $17.85 | $34.40 | 817,800 | — | — |
| 2016-08-25 | $17.92 | $34.53 | 550,600 | — | — |
| 2016-08-24 | $17.82 | $34.33 | 599,800 | — | — |
| 2016-08-23 | $18.03 | $34.74 | 620,000 | — | — |
| 2016-08-22 | $17.43 | $33.59 | 745,400 | — | — |
| 2016-08-19 | $17.35 | $33.43 | 308,400 | — | — |
| 2016-08-18 | $17.42 | $33.57 | 316,000 | — | — |
| 2016-08-17 | $17.38 | $33.49 | 478,200 | — | — |
| 2016-08-16 | $17.56 | $33.84 | 411,600 | — | — |
| 2016-08-15 | $17.67 | $34.05 | 379,800 | — | — |
| 2016-08-12 | $17.46 | $33.65 | 599,400 | — | — |
| 2016-08-11 | $17.72 | $34.14 | 844,000 | — | — |
| 2016-08-10 | $17.59 | $33.91 | 660,600 | — | — |
| 2016-08-09 | $17.88 | $34.45 | 640,800 | — | — |
| 2016-08-08 | $17.78 | $34.26 | 411,200 | — | — |
| 2016-08-05 | $17.91 | $34.50 | 319,000 | — | — |
| 2016-08-04 | $17.75 | $34.19 | 796,800 | — | — |
| 2016-08-03 | $17.92 | $34.53 | 787,400 | — | — |
| 2016-08-02 | $17.66 | $34.02 | 1,076,800 | — | — |
| 2016-08-01 | $18.37 | $35.40 | 665,200 | — | — |
| 2016-07-29 | $18.20 | $35.06 | 1,706,400 | — | — |
| 2016-07-28 | $18.77 | $36.17 | 1,682,200 | — | — |
| 2016-07-27 | $20.28 | $39.07 | 1,049,200 | — | — |
| 2016-07-26 | $20.25 | $39.01 | 1,010,800 | — | — |
| 2016-07-25 | $19.88 | $38.31 | 571,600 | — | — |
| 2016-07-22 | $20.07 | $38.68 | 520,400 | — | — |
| 2016-07-21 | $19.95 | $38.44 | 289,600 | — | — |
| 2016-07-20 | $20.00 | $38.53 | 543,000 | — | — |
| 2016-07-19 | $19.76 | $38.09 | 402,400 | — | — |
| 2016-07-18 | $19.97 | $38.48 | 347,400 | — | — |
| 2016-07-15 | $20.04 | $38.61 | 659,600 | — | — |
| 2016-07-14 | $19.90 | $38.35 | 759,800 | — | — |
| 2016-07-13 | $20.03 | $38.60 | 925,800 | — | — |
| 2016-07-12 | $19.98 | $38.50 | 634,800 | — | — |
| 2016-07-11 | $19.63 | $37.83 | 1,053,800 | — | — |
| 2016-07-08 | $19.96 | $38.45 | 1,582,400 | — | — |
| 2016-07-07 | $19.47 | $37.51 | 950,400 | — | — |
| 2016-07-06 | $19.25 | $37.09 | 828,400 | — | — |
| 2016-07-05 | $18.75 | $36.12 | 437,600 | — | — |
| 2016-07-01 | $18.96 | $36.53 | 439,600 | — | — |
| 2016-06-30 | $18.77 | $36.17 | 566,800 | — | — |
| 2016-06-29 | $18.47 | $35.59 | 566,000 | — | — |
| 2016-06-28 | $17.87 | $34.44 | 662,400 | — | — |
| 2016-06-27 | $17.53 | $33.77 | 1,024,000 | — | — |
| 2016-06-24 | $18.17 | $35.02 | 908,600 | — | — |
| 2016-06-23 | $18.84 | $36.30 | 414,600 | — | — |
| 2016-06-22 | $18.33 | $35.31 | 356,600 | — | — |
| 2016-06-21 | $18.54 | $35.72 | 446,600 | — | — |
| 2016-06-20 | $18.69 | $36.02 | 542,200 | — | — |
| 2016-06-17 | $18.48 | $35.61 | 974,600 | — | — |
| 2016-06-16 | $18.12 | $34.91 | 430,600 | — | — |
| 2016-06-15 | $18.11 | $34.90 | 596,600 | — | — |
| 2016-06-14 | $17.91 | $34.51 | 587,200 | — | — |
| 2016-06-13 | $18.01 | $34.72 | 794,800 | — | — |
| 2016-06-10 | $18.58 | $35.80 | 399,400 | — | — |
| 2016-06-09 | $19.15 | $36.89 | 529,400 | — | — |
| 2016-06-08 | $19.08 | $36.77 | 765,000 | — | — |
| 2016-06-07 | $18.92 | $36.47 | 701,800 | — | — |
| 2016-06-06 | $18.40 | $35.45 | 400,000 | — | — |
| 2016-06-03 | $18.33 | $35.31 | 625,200 | — | — |
| 2016-06-02 | $18.11 | $34.90 | 752,600 | — | — |
| 2016-06-01 | $18.35 | $35.36 | 600,200 | — | — |
| 2016-05-31 | $18.25 | $35.16 | 712,200 | — | — |
| 2016-05-27 | $18.35 | $35.36 | 566,200 | — | — |
| 2016-05-26 | $18.18 | $35.04 | 633,800 | — | — |
| 2016-05-25 | $18.24 | $35.14 | 971,800 | — | — |
| 2016-05-24 | $18.08 | $34.84 | 820,400 | — | — |
| 2016-05-23 | $17.15 | $33.04 | 413,400 | — | — |
| 2016-05-20 | $17.39 | $33.50 | 542,600 | — | — |
| 2016-05-19 | $17.07 | $32.89 | 592,600 | — | — |
| 2016-05-18 | $17.09 | $32.94 | 686,200 | — | — |
| 2016-05-17 | $17.37 | $33.47 | 1,802,000 | — | — |
| 2016-05-16 | $16.97 | $32.69 | 850,800 | — | — |
| 2016-05-13 | $16.83 | $32.44 | 1,033,200 | — | — |
| 2016-05-12 | $16.73 | $32.24 | 1,284,200 | — | — |
| 2016-05-11 | $16.81 | $32.39 | 1,726,200 | — | — |
| 2016-05-10 | $17.05 | $32.85 | 1,399,400 | — | — |
| 2016-05-09 | $16.83 | $32.43 | 907,400 | — | — |
| 2016-05-06 | $16.42 | $31.64 | 964,800 | — | — |
| 2016-05-05 | $16.57 | $31.93 | 1,191,800 | — | — |
| 2016-05-04 | $16.63 | $32.04 | 1,012,600 | — | — |
| 2016-05-03 | $16.73 | $32.23 | 1,106,000 | — | — |
| 2016-05-02 | $16.98 | $32.72 | 974,200 | — | — |
| 2016-04-29 | $17.01 | $32.79 | 1,652,800 | — | — |
| 2016-04-28 | $16.87 | $32.51 | 4,748,800 | — | — |
| 2016-04-27 | $19.30 | $37.18 | 797,400 | — | — |
| 2016-04-26 | $18.98 | $36.56 | 342,200 | — | — |
| 2016-04-25 | $18.67 | $35.98 | 365,800 | — | — |
| 2016-04-22 | $18.88 | $36.37 | 502,600 | — | — |
| 2016-04-21 | $18.99 | $36.59 | 394,200 | — | — |
| 2016-04-20 | $19.14 | $36.87 | 543,000 | — | — |
| 2016-04-19 | $18.92 | $36.47 | 596,200 | — | — |
| 2016-04-18 | $19.24 | $37.08 | 521,000 | — | — |
| 2016-04-15 | $19.33 | $37.24 | 430,200 | — | — |
| 2016-04-14 | $19.39 | $37.36 | 675,800 | — | — |
| 2016-04-13 | $19.70 | $37.95 | 873,000 | — | — |
| 2016-04-12 | $19.23 | $37.05 | 386,000 | — | — |
| 2016-04-11 | $19.29 | $37.17 | 465,400 | — | — |
| 2016-04-08 | $19.16 | $36.92 | 382,400 | — | — |
| 2016-04-07 | $19.06 | $36.73 | 1,414,200 | — | — |
| 2016-04-06 | $18.44 | $35.53 | 439,800 | — | — |
| 2016-04-05 | $17.99 | $34.66 | 613,200 | — | — |
| 2016-04-04 | $17.91 | $34.51 | 790,600 | — | — |
| 2016-04-01 | $18.25 | $35.18 | 584,600 | — | — |
| 2016-03-31 | $18.23 | $35.13 | 515,600 | — | — |
| 2016-03-30 | $17.87 | $34.44 | 390,200 | — | — |
| 2016-03-29 | $18.06 | $34.80 | 850,600 | — | — |
| 2016-03-28 | $17.50 | $33.71 | 583,800 | — | — |
| 2016-03-24 | $16.85 | $32.47 | 1,162,000 | — | — |
| 2016-03-23 | $16.82 | $32.41 | 639,200 | — | — |
| 2016-03-22 | $17.57 | $33.86 | 273,000 | — | — |
| 2016-03-21 | $17.68 | $34.08 | 275,600 | — | — |
| 2016-03-18 | $18.09 | $34.87 | 590,200 | — | — |
| 2016-03-17 | $17.87 | $34.44 | 561,000 | — | — |
| 2016-03-16 | $17.50 | $33.73 | 442,400 | — | — |
| 2016-03-15 | $17.16 | $33.07 | 373,600 | — | — |
| 2016-03-14 | $17.37 | $33.47 | 338,400 | — | — |
| 2016-03-11 | $17.63 | $33.97 | 468,000 | — | — |
| 2016-03-10 | $17.00 | $32.76 | 401,400 | — | — |
| 2016-03-09 | $17.33 | $33.40 | 253,200 | — | — |
| 2016-03-08 | $17.11 | $32.97 | 877,200 | — | — |
| 2016-03-07 | $17.75 | $34.20 | 886,600 | — | — |
| 2016-03-04 | $17.20 | $33.13 | 568,400 | — | — |
| 2016-03-03 | $17.30 | $33.34 | 472,200 | — | — |
| 2016-03-02 | $16.99 | $32.73 | 675,600 | — | — |
| 2016-03-01 | $16.73 | $32.23 | 615,000 | — | — |
| 2016-02-29 | $16.24 | $31.28 | 807,200 | — | — |
| 2016-02-26 | $15.94 | $30.72 | 495,200 | — | — |
| 2016-02-25 | $16.07 | $30.97 | 429,400 | — | — |
| 2016-02-24 | $15.81 | $30.47 | 523,200 | — | — |
| 2016-02-23 | $15.79 | $30.43 | 724,600 | — | — |
| 2016-02-22 | $15.74 | $30.32 | 471,000 | — | — |
| 2016-02-19 | $15.23 | $29.35 | 679,800 | — | — |
| 2016-02-18 | $15.05 | $29.00 | 720,800 | — | — |
| 2016-02-17 | $15.25 | $29.39 | 802,800 | — | — |
| 2016-02-16 | $15.51 | $29.89 | 823,800 | — | — |
| 2016-02-12 | $15.12 | $29.13 | 894,600 | — | — |
| 2016-02-11 | $14.24 | $27.44 | 1,117,200 | — | — |
| 2016-02-10 | $14.89 | $28.68 | 842,200 | — | — |
| 2016-02-09 | $14.67 | $28.27 | 712,200 | — | — |
| 2016-02-08 | $14.81 | $28.53 | 820,800 | — | — |
| 2016-02-05 | $15.33 | $29.54 | 1,084,400 | — | — |
| 2016-02-04 | $15.64 | $30.14 | 1,449,600 | — | — |
| 2016-02-03 | $15.11 | $29.11 | 1,009,200 | — | — |
| 2016-02-02 | $15.33 | $29.53 | 1,586,000 | — | — |
| 2016-02-01 | $16.08 | $30.98 | 1,137,400 | — | — |
| 2016-01-29 | $16.50 | $31.81 | 2,066,800 | — | — |
| 2016-01-28 | $15.96 | $30.76 | 3,447,400 | — | — |
| 2016-01-27 | $14.00 | $26.97 | 1,772,400 | — | — |
| 2016-01-26 | $14.05 | $27.07 | 1,704,800 | — | — |
| 2016-01-25 | $13.59 | $26.18 | 659,800 | — | — |
| 2016-01-22 | $14.06 | $27.09 | 1,144,000 | — | — |
| 2016-01-21 | $13.43 | $25.88 | 1,733,200 | — | — |
| 2016-01-20 | $13.60 | $26.20 | 1,353,600 | — | — |
| 2016-01-19 | $13.70 | $26.39 | 1,521,600 | — | — |
| 2016-01-15 | $14.43 | $27.80 | 798,800 | — | — |
| 2016-01-14 | $14.52 | $27.98 | 1,200,400 | — | — |
| 2016-01-13 | $14.61 | $28.14 | 1,639,200 | — | — |
| 2016-01-12 | $14.54 | $28.01 | 1,105,600 | — | — |
| 2016-01-11 | $14.31 | $27.58 | 1,391,400 | — | — |
| 2016-01-08 | $14.29 | $27.53 | 1,170,600 | — | — |
| 2016-01-07 | $15.13 | $29.15 | 1,014,600 | — | — |
| 2016-01-06 | $16.11 | $31.04 | 918,600 | — | — |
| 2016-01-05 | $16.51 | $31.81 | 573,600 | — | — |
| 2016-01-04 | $16.44 | $31.68 | 880,600 | — | — |