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
- 1977-06-17 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 | $20.69 | $39.42 | 48,585 | — | — |
| 2016-12-29 | $21.08 | $40.16 | 29,764 | — | — |
| 2016-12-28 | $21.48 | $40.92 | 63,904 | — | — |
| 2016-12-27 | $21.03 | $40.08 | 9,192 | — | — |
| 2016-12-23 | $20.88 | $39.79 | 10,943 | — | — |
| 2016-12-22 | $20.61 | $39.27 | 58,652 | — | — |
| 2016-12-21 | $21.25 | $40.49 | 27,575 | — | — |
| 2016-12-20 | $21.70 | $41.36 | 59,527 | — | — |
| 2016-12-19 | $21.50 | $40.97 | 37,642 | — | — |
| 2016-12-16 | $21.48 | $40.92 | 130,872 | — | — |
| 2016-12-15 | $20.79 | $39.62 | 55,588 | — | — |
| 2016-12-14 | $20.68 | $39.40 | 53,837 | — | — |
| 2016-12-13 | $21.61 | $41.19 | 43,332 | — | — |
| 2016-12-12 | $21.58 | $41.12 | 50,773 | — | — |
| 2016-12-09 | $21.52 | $41.01 | 60,840 | — | — |
| 2016-12-08 | $21.43 | $40.84 | 69,157 | — | — |
| 2016-12-07 | $21.21 | $40.42 | 52,086 | — | — |
| 2016-12-06 | $21.17 | $40.34 | 69,157 | — | — |
| 2016-12-05 | $20.38 | $38.83 | 96,294 | — | — |
| 2016-12-02 | $20.07 | $38.25 | 133,936 | — | — |
| 2016-12-01 | $20.77 | $39.57 | 67,844 | — | — |
| 2016-11-30 | $21.70 | $41.36 | 105,486 | — | — |
| 2016-11-29 | $22.20 | $42.30 | 105,486 | — | — |
| 2016-11-28 | $22.15 | $42.09 | 56,026 | — | — |
| 2016-11-25 | $22.16 | $42.11 | 21,885 | — | — |
| 2016-11-23 | $22.29 | $42.35 | 122,994 | — | — |
| 2016-11-22 | $21.90 | $41.61 | 66,968 | — | — |
| 2016-11-21 | $21.48 | $40.81 | 91,479 | — | — |
| 2016-11-18 | $20.47 | $38.90 | 45,083 | — | — |
| 2016-11-17 | $20.09 | $38.18 | 24,511 | — | — |
| 2016-11-16 | $19.88 | $37.77 | 47,709 | — | — |
| 2016-11-15 | $20.09 | $38.18 | 59,090 | — | — |
| 2016-11-14 | $20.14 | $38.27 | 49,460 | — | — |
| 2016-11-11 | $20.01 | $38.03 | 92,792 | — | — |
| 2016-11-10 | $19.20 | $36.49 | 62,153 | — | — |
| 2016-11-09 | $18.54 | $35.23 | 74,409 | — | — |
| 2016-11-08 | $18.04 | $34.28 | 32,390 | — | — |
| 2016-11-07 | $18.05 | $34.30 | 68,281 | — | — |
| 2016-11-04 | $17.66 | $33.56 | 55,150 | — | — |
| 2016-11-03 | $17.47 | $33.19 | 49,022 | — | — |
| 2016-11-02 | $17.37 | $33.02 | 65,217 | — | — |
| 2016-11-01 | $16.84 | $32.00 | 52,962 | — | — |
| 2016-10-31 | $16.71 | $31.76 | 45,521 | — | — |
| 2016-10-28 | $16.74 | $31.80 | 38,518 | — | — |
| 2016-10-27 | $16.59 | $31.52 | 35,454 | — | — |
| 2016-10-26 | $16.64 | $31.63 | 46,396 | — | — |
| 2016-10-25 | $16.90 | $32.11 | 110,738 | — | — |
| 2016-10-24 | $16.39 | $31.15 | 14,444 | — | — |
| 2016-10-21 | $16.31 | $31.00 | 57,776 | — | — |
| 2016-10-20 | $16.41 | $31.19 | 61,716 | — | — |
| 2016-10-19 | $16.33 | $31.04 | 35,016 | — | — |
| 2016-10-18 | $16.20 | $30.78 | 41,144 | — | — |
| 2016-10-17 | $16.22 | $30.83 | 52,962 | — | — |
| 2016-10-14 | $16.28 | $30.94 | 57,776 | — | — |
| 2016-10-13 | $16.20 | $30.79 | 176,393 | — | — |
| 2016-10-12 | $15.94 | $30.30 | 28,013 | — | — |
| 2016-10-11 | $15.79 | $30.01 | 64,780 | — | — |
| 2016-10-10 | $15.77 | $29.97 | 66,093 | — | — |
| 2016-10-07 | $15.65 | $29.74 | 37,642 | — | — |
| 2016-10-06 | $15.74 | $29.91 | 338,780 | — | — |
| 2016-10-05 | $15.23 | $28.93 | 47,272 | — | — |
| 2016-10-04 | $15.79 | $30.00 | 53,399 | — | — |
| 2016-10-03 | $15.82 | $30.06 | 60,403 | — | — |
| 2016-09-30 | $15.53 | $29.51 | 91,917 | — | — |
| 2016-09-29 | $15.31 | $29.08 | 89,729 | — | — |
| 2016-09-28 | $15.36 | $29.19 | 45,521 | — | — |
| 2016-09-27 | $15.21 | $28.91 | 164,138 | — | — |
| 2016-09-26 | $14.78 | $28.09 | 48,585 | — | — |
| 2016-09-23 | $15.17 | $28.83 | 19,697 | — | — |
| 2016-09-22 | $15.70 | $29.83 | 50,336 | — | — |
| 2016-09-21 | $15.36 | $29.20 | 130,435 | — | — |
| 2016-09-20 | $15.01 | $28.52 | 39,831 | — | — |
| 2016-09-19 | $14.85 | $28.21 | 74,409 | — | — |
| 2016-09-16 | $14.72 | $27.98 | 261,745 | — | — |
| 2016-09-15 | $15.15 | $28.80 | 85,352 | — | — |
| 2016-09-14 | $14.99 | $28.49 | 38,518 | — | — |
| 2016-09-13 | $15.00 | $28.51 | 65,217 | — | — |
| 2016-09-12 | $14.99 | $28.49 | 108,550 | — | — |
| 2016-09-09 | $15.16 | $28.81 | 36,767 | — | — |
| 2016-09-08 | $15.42 | $29.31 | 30,639 | — | — |
| 2016-09-07 | $15.64 | $29.72 | 72,658 | — | — |
| 2016-09-06 | $15.29 | $29.06 | 50,773 | — | — |
| 2016-09-02 | $15.17 | $28.82 | 53,837 | — | — |
| 2016-09-01 | $14.95 | $28.41 | 82,725 | — | — |
| 2016-08-31 | $15.20 | $28.89 | 48,147 | — | — |
| 2016-08-30 | $15.43 | $29.33 | 28,013 | — | — |
| 2016-08-29 | $15.53 | $29.39 | 26,262 | — | — |
| 2016-08-26 | $15.47 | $29.28 | 19,259 | — | — |
| 2016-08-25 | $15.52 | $29.39 | 73,971 | — | — |
| 2016-08-24 | $15.48 | $29.29 | 29,326 | — | — |
| 2016-08-23 | $15.55 | $29.44 | 69,594 | — | — |
| 2016-08-22 | $15.56 | $29.46 | 59,965 | — | — |
| 2016-08-19 | $15.48 | $29.31 | 120,368 | — | — |
| 2016-08-18 | $15.48 | $29.29 | 321,710 | — | — |
| 2016-08-17 | $14.94 | $28.28 | 81,850 | — | — |
| 2016-08-16 | $14.84 | $28.09 | 101,984 | — | — |
| 2016-08-15 | $14.62 | $27.68 | 108,987 | — | — |
| 2016-08-12 | $14.61 | $27.66 | 83,601 | — | — |
| 2016-08-11 | $13.98 | $26.46 | 75,284 | — | — |
| 2016-08-10 | $13.48 | $25.51 | 93,230 | — | — |
| 2016-08-09 | $13.91 | $26.34 | 91,479 | — | — |
| 2016-08-08 | $13.78 | $26.09 | 34,578 | — | — |
| 2016-08-05 | $13.83 | $26.17 | 128,684 | — | — |
| 2016-08-04 | $13.49 | $25.54 | 43,770 | — | — |
| 2016-08-03 | $13.43 | $25.42 | 121,681 | — | — |
| 2016-08-02 | $12.56 | $23.78 | 91,917 | — | — |
| 2016-08-01 | $12.54 | $23.74 | 202,217 | — | — |
| 2016-07-29 | $12.86 | $24.33 | 70,032 | — | — |
| 2016-07-28 | $13.39 | $25.35 | 50,336 | — | — |
| 2016-07-27 | $13.41 | $25.38 | 36,767 | — | — |
| 2016-07-26 | $13.52 | $25.59 | 41,144 | — | — |
| 2016-07-25 | $13.13 | $24.85 | 31,514 | — | — |
| 2016-07-22 | $13.31 | $25.19 | 31,077 | — | — |
| 2016-07-21 | $13.28 | $25.14 | 43,332 | — | — |
| 2016-07-20 | $13.41 | $25.38 | 71,783 | — | — |
| 2016-07-19 | $13.27 | $25.11 | 68,719 | — | — |
| 2016-07-18 | $13.35 | $25.28 | 38,955 | — | — |
| 2016-07-15 | $13.50 | $25.56 | 94,543 | — | — |
| 2016-07-14 | $13.61 | $25.76 | 106,361 | — | — |
| 2016-07-13 | $13.31 | $25.19 | 52,524 | — | — |
| 2016-07-12 | $13.22 | $25.03 | 100,233 | — | — |
| 2016-07-11 | $13.15 | $24.90 | 69,157 | — | — |
| 2016-07-08 | $12.94 | $24.49 | 62,591 | — | — |
| 2016-07-07 | $12.70 | $24.04 | 39,831 | — | — |
| 2016-07-06 | $12.82 | $24.27 | 34,578 | — | — |
| 2016-07-05 | $12.71 | $24.07 | 72,658 | — | — |
| 2016-07-01 | $12.83 | $24.29 | 46,834 | — | — |
| 2016-06-30 | $12.79 | $24.22 | 90,166 | — | — |
| 2016-06-29 | $12.66 | $23.97 | 92,355 | — | — |
| 2016-06-28 | $12.62 | $23.89 | 72,221 | — | — |
| 2016-06-27 | $12.78 | $24.19 | 244,674 | — | — |
| 2016-06-24 | $13.23 | $25.04 | 137,438 | — | — |
| 2016-06-23 | $13.47 | $25.49 | 43,332 | — | — |
| 2016-06-22 | $13.23 | $25.03 | 56,463 | — | — |
| 2016-06-21 | $12.99 | $24.59 | 75,722 | — | — |
| 2016-06-20 | $13.11 | $24.81 | 89,291 | — | — |
| 2016-06-17 | $12.94 | $24.49 | 108,987 | — | — |
| 2016-06-16 | $13.10 | $24.81 | 77,473 | — | — |
| 2016-06-15 | $12.94 | $24.49 | 100,671 | — | — |
| 2016-06-14 | $12.87 | $24.36 | 124,745 | — | — |
| 2016-06-13 | $12.70 | $24.04 | 67,406 | — | — |
| 2016-06-10 | $12.61 | $23.87 | 101,984 | — | — |
| 2016-06-09 | $12.76 | $24.15 | 70,907 | — | — |
| 2016-06-08 | $12.63 | $23.91 | 45,083 | — | — |
| 2016-06-07 | $12.74 | $24.11 | 68,281 | — | — |
| 2016-06-06 | $12.58 | $23.82 | 48,585 | — | — |
| 2016-06-03 | $12.59 | $23.83 | 101,984 | — | — |
| 2016-06-02 | $12.72 | $24.07 | 81,850 | — | — |
| 2016-06-01 | $12.49 | $23.65 | 134,374 | — | — |
| 2016-05-31 | $12.00 | $22.72 | 109,863 | — | — |
| 2016-05-27 | $12.20 | $23.10 | 80,537 | — | — |
| 2016-05-26 | $12.25 | $23.07 | 135,687 | — | — |
| 2016-05-25 | $12.29 | $23.14 | 154,508 | — | — |
| 2016-05-24 | $12.35 | $23.25 | 84,038 | — | — |
| 2016-05-23 | $11.99 | $22.57 | 197,840 | — | — |
| 2016-05-20 | $11.82 | $22.27 | 146,630 | — | — |
| 2016-05-19 | $11.64 | $21.93 | 123,431 | — | — |
| 2016-05-18 | $11.65 | $21.94 | 87,102 | — | — |
| 2016-05-17 | $11.80 | $22.22 | 107,674 | — | — |
| 2016-05-16 | $11.94 | $22.48 | 145,754 | — | — |
| 2016-05-13 | $11.66 | $21.95 | 132,185 | — | — |
| 2016-05-12 | $12.02 | $22.64 | 74,847 | — | — |
| 2016-05-11 | $12.37 | $23.30 | 91,042 | — | — |
| 2016-05-10 | $12.72 | $23.96 | 61,716 | — | — |
| 2016-05-09 | $12.76 | $24.03 | 57,339 | — | — |
| 2016-05-06 | $13.17 | $24.80 | 60,840 | — | — |
| 2016-05-05 | $12.83 | $24.16 | 125,182 | — | — |
| 2016-05-04 | $13.53 | $25.48 | 77,911 | — | — |
| 2016-05-03 | $13.57 | $25.55 | 64,342 | — | — |
| 2016-05-02 | $13.73 | $25.86 | 90,604 | — | — |
| 2016-04-29 | $13.60 | $25.61 | 61,716 | — | — |
| 2016-04-28 | $13.53 | $25.49 | 84,038 | — | — |
| 2016-04-27 | $13.78 | $25.95 | 71,345 | — | — |
| 2016-04-26 | $13.74 | $25.87 | 136,562 | — | — |
| 2016-04-25 | $13.68 | $25.76 | 68,281 | — | — |
| 2016-04-22 | $13.64 | $25.69 | 50,336 | — | — |
| 2016-04-21 | $13.93 | $26.23 | 169,390 | — | — |
| 2016-04-20 | $13.59 | $25.60 | 252,115 | — | — |
| 2016-04-19 | $13.45 | $25.32 | 98,045 | — | — |
| 2016-04-18 | $13.49 | $25.41 | 158,885 | — | — |
| 2016-04-15 | $13.39 | $25.22 | 68,719 | — | — |
| 2016-04-14 | $13.23 | $24.92 | 100,671 | — | — |
| 2016-04-13 | $13.38 | $25.20 | 103,735 | — | — |
| 2016-04-12 | $13.46 | $25.35 | 87,102 | — | — |
| 2016-04-11 | $13.21 | $24.88 | 109,425 | — | — |
| 2016-04-08 | $13.23 | $24.91 | 63,029 | — | — |
| 2016-04-07 | $13.25 | $24.95 | 148,380 | — | — |
| 2016-04-06 | $13.38 | $25.20 | 82,288 | — | — |
| 2016-04-05 | $13.23 | $24.91 | 99,358 | — | — |
| 2016-04-04 | $13.18 | $24.83 | 123,431 | — | — |
| 2016-04-01 | $13.15 | $24.76 | 126,058 | — | — |
| 2016-03-31 | $13.12 | $24.70 | 150,569 | — | — |
| 2016-03-30 | $13.15 | $24.77 | 133,499 | — | — |
| 2016-03-29 | $12.90 | $24.30 | 162,387 | — | — |
| 2016-03-28 | $12.92 | $24.33 | 116,428 | — | — |
| 2016-03-24 | $12.83 | $24.16 | 97,607 | — | — |
| 2016-03-23 | $12.74 | $23.99 | 97,169 | — | — |
| 2016-03-22 | $12.83 | $24.17 | 139,189 | — | — |
| 2016-03-21 | $12.55 | $23.64 | 94,106 | — | — |
| 2016-03-18 | $12.85 | $24.20 | 372,483 | — | — |
| 2016-03-17 | $12.22 | $23.02 | 158,885 | — | — |
| 2016-03-16 | $12.50 | $23.54 | 144,879 | — | — |
| 2016-03-15 | $12.30 | $23.16 | 125,620 | — | — |
| 2016-03-14 | $11.97 | $22.55 | 99,358 | — | — |
| 2016-03-11 | $11.99 | $22.58 | 84,914 | — | — |
| 2016-03-10 | $11.52 | $21.69 | 97,607 | — | — |
| 2016-03-09 | $10.94 | $20.61 | 91,042 | — | — |
| 2016-03-08 | $10.94 | $20.60 | 91,917 | — | — |
| 2016-03-07 | $10.97 | $20.65 | 98,483 | — | — |
| 2016-03-04 | $11.02 | $20.76 | 77,473 | — | — |
| 2016-03-03 | $11.14 | $20.98 | 266,122 | — | — |
| 2016-03-02 | $11.80 | $22.23 | 74,409 | — | — |
| 2016-03-01 | $11.67 | $21.97 | 48,585 | — | — |
| 2016-02-29 | $11.29 | $21.26 | 86,665 | — | — |
| 2016-02-26 | $11.59 | $21.84 | 76,598 | — | — |
| 2016-02-25 | $11.67 | $21.87 | 45,083 | — | — |
| 2016-02-24 | $11.59 | $21.72 | 61,716 | — | — |
| 2016-02-23 | $11.31 | $21.19 | 89,729 | — | — |
| 2016-02-22 | $11.37 | $21.30 | 131,748 | — | — |
| 2016-02-19 | $11.03 | $20.68 | 59,090 | — | — |
| 2016-02-18 | $10.98 | $20.58 | 123,431 | — | — |
| 2016-02-17 | $10.80 | $20.24 | 50,336 | — | — |
| 2016-02-16 | $10.57 | $19.81 | 65,217 | — | — |
| 2016-02-12 | $10.70 | $20.06 | 197,403 | — | — |
| 2016-02-11 | $10.23 | $19.17 | 155,384 | — | — |
| 2016-02-10 | $10.23 | $19.17 | 88,415 | — | — |
| 2016-02-09 | $10.45 | $19.58 | 119,930 | — | — |
| 2016-02-08 | $10.47 | $19.61 | 87,102 | — | — |
| 2016-02-05 | $10.29 | $19.29 | 94,543 | — | — |
| 2016-02-04 | $10.55 | $19.77 | 56,026 | — | — |
| 2016-02-03 | $10.39 | $19.47 | 175,955 | — | — |
| 2016-02-02 | $10.69 | $20.04 | 69,157 | — | — |
| 2016-02-01 | $10.93 | $20.49 | 113,364 | — | — |
| 2016-01-29 | $10.87 | $20.37 | 106,799 | — | — |
| 2016-01-28 | $10.50 | $19.68 | 86,227 | — | — |
| 2016-01-27 | $10.34 | $19.37 | 97,607 | — | — |
| 2016-01-26 | $10.53 | $19.74 | 82,725 | — | — |
| 2016-01-25 | $10.25 | $19.21 | 77,035 | — | — |
| 2016-01-22 | $10.47 | $19.61 | 92,792 | — | — |
| 2016-01-21 | $10.31 | $19.32 | 131,310 | — | — |
| 2016-01-20 | $10.41 | $19.51 | 197,840 | — | — |
| 2016-01-19 | $9.94 | $18.62 | 153,195 | — | — |
| 2016-01-15 | $10.17 | $19.05 | 180,770 | — | — |
| 2016-01-14 | $10.15 | $19.02 | 175,518 | — | — |
| 2016-01-13 | $9.66 | $18.09 | 146,630 | — | — |
| 2016-01-12 | $9.82 | $18.41 | 93,230 | — | — |
| 2016-01-11 | $9.65 | $18.09 | 102,860 | — | — |
| 2016-01-08 | $9.67 | $18.11 | 94,981 | — | — |
| 2016-01-07 | $9.81 | $18.38 | 148,818 | — | — |
| 2016-01-06 | $10.01 | $18.75 | 161,511 | — | — |
| 2016-01-05 | $10.05 | $18.84 | 109,425 | — | — |
| 2016-01-04 | $9.70 | $18.18 | 163,262 | — | — |