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 | $20.30 | $124.29 | 123,900 | — | — |
| 2016-12-29 | $20.80 | $127.35 | 69,600 | — | — |
| 2016-12-28 | $20.85 | $127.66 | 64,100 | — | — |
| 2016-12-27 | $21.25 | $130.11 | 84,800 | — | — |
| 2016-12-23 | $21.10 | $129.19 | 82,600 | — | — |
| 2016-12-22 | $21.00 | $128.58 | 163,400 | — | — |
| 2016-12-21 | $20.95 | $128.27 | 182,800 | — | — |
| 2016-12-20 | $21.25 | $130.11 | 210,300 | — | — |
| 2016-12-19 | $20.50 | $125.52 | 288,400 | — | — |
| 2016-12-16 | $20.50 | $125.52 | 1,429,100 | — | — |
| 2016-12-15 | $19.85 | $121.54 | 330,400 | — | — |
| 2016-12-14 | $20.10 | $123.07 | 125,900 | — | — |
| 2016-12-13 | $20.55 | $125.82 | 206,300 | — | — |
| 2016-12-12 | $20.65 | $126.19 | 143,500 | — | — |
| 2016-12-09 | $21.30 | $130.16 | 186,600 | — | — |
| 2016-12-08 | $21.35 | $130.47 | 175,700 | — | — |
| 2016-12-07 | $21.15 | $129.25 | 138,300 | — | — |
| 2016-12-06 | $20.35 | $124.36 | 143,400 | — | — |
| 2016-12-05 | $20.05 | $122.52 | 143,800 | — | — |
| 2016-12-02 | $19.60 | $119.77 | 50,400 | — | — |
| 2016-12-01 | $19.65 | $120.08 | 121,500 | — | — |
| 2016-11-30 | $19.45 | $118.86 | 142,100 | — | — |
| 2016-11-29 | $19.70 | $120.39 | 54,200 | — | — |
| 2016-11-28 | $19.65 | $120.08 | 107,000 | — | — |
| 2016-11-25 | $20.25 | $123.75 | 36,300 | — | — |
| 2016-11-23 | $19.85 | $121.30 | 80,100 | — | — |
| 2016-11-22 | $19.90 | $121.61 | 164,500 | — | — |
| 2016-11-21 | $19.70 | $120.39 | 108,000 | — | — |
| 2016-11-18 | $19.55 | $119.47 | 133,600 | — | — |
| 2016-11-17 | $19.35 | $118.25 | 155,800 | — | — |
| 2016-11-16 | $19.25 | $117.64 | 143,500 | — | — |
| 2016-11-15 | $19.55 | $119.47 | 292,200 | — | — |
| 2016-11-14 | $19.35 | $118.25 | 227,700 | — | — |
| 2016-11-11 | $18.00 | $110.00 | 281,500 | — | — |
| 2016-11-10 | $16.50 | $100.83 | 261,000 | — | — |
| 2016-11-09 | $16.65 | $101.75 | 142,300 | — | — |
| 2016-11-08 | $16.05 | $98.08 | 81,200 | — | — |
| 2016-11-07 | $16.00 | $97.78 | 117,600 | — | — |
| 2016-11-04 | $15.65 | $95.64 | 123,900 | — | — |
| 2016-11-03 | $15.45 | $94.41 | 102,400 | — | — |
| 2016-11-02 | $15.75 | $96.25 | 99,000 | — | — |
| 2016-11-01 | $15.65 | $95.64 | 137,100 | — | — |
| 2016-10-31 | $16.30 | $99.61 | 92,500 | — | — |
| 2016-10-28 | $15.85 | $96.86 | 96,600 | — | — |
| 2016-10-27 | $15.90 | $97.16 | 80,400 | — | — |
| 2016-10-26 | $16.20 | $99.00 | 94,500 | — | — |
| 2016-10-25 | $16.25 | $99.30 | 119,200 | — | — |
| 2016-10-24 | $16.65 | $101.75 | 90,600 | — | — |
| 2016-10-21 | $16.50 | $100.83 | 67,900 | — | — |
| 2016-10-20 | $16.45 | $100.53 | 97,000 | — | — |
| 2016-10-19 | $16.50 | $100.83 | 103,100 | — | — |
| 2016-10-18 | $16.25 | $99.30 | 156,600 | — | — |
| 2016-10-17 | $16.70 | $102.05 | 57,800 | — | — |
| 2016-10-14 | $16.90 | $103.28 | 120,200 | — | — |
| 2016-10-13 | $16.75 | $102.36 | 182,900 | — | — |
| 2016-10-12 | $16.95 | $103.58 | 101,800 | — | — |
| 2016-10-11 | $16.80 | $102.66 | 123,900 | — | — |
| 2016-10-10 | $17.50 | $106.94 | 76,000 | — | — |
| 2016-10-07 | $17.28 | $105.60 | 84,100 | — | — |
| 2016-10-06 | $17.80 | $108.77 | 173,500 | — | — |
| 2016-10-05 | $17.38 | $106.21 | 211,200 | — | — |
| 2016-10-04 | $17.01 | $103.95 | 105,600 | — | — |
| 2016-10-03 | $17.09 | $104.44 | 103,200 | — | — |
| 2016-09-30 | $17.26 | $105.48 | 198,500 | — | — |
| 2016-09-29 | $17.04 | $104.13 | 122,900 | — | — |
| 2016-09-28 | $17.39 | $106.27 | 171,700 | — | — |
| 2016-09-27 | $17.41 | $106.39 | 130,200 | — | — |
| 2016-09-26 | $17.49 | $106.88 | 148,500 | — | — |
| 2016-09-23 | $17.55 | $107.25 | 188,400 | — | — |
| 2016-09-22 | $17.50 | $106.94 | 159,400 | — | — |
| 2016-09-21 | $17.17 | $104.93 | 208,000 | — | — |
| 2016-09-20 | $17.05 | $104.19 | 130,400 | — | — |
| 2016-09-19 | $17.21 | $105.17 | 161,500 | — | — |
| 2016-09-16 | $17.10 | $104.50 | 261,000 | — | — |
| 2016-09-15 | $17.25 | $105.41 | 127,300 | — | — |
| 2016-09-14 | $17.37 | $106.15 | 244,000 | — | — |
| 2016-09-13 | $17.37 | $105.90 | 217,200 | — | — |
| 2016-09-12 | $18.06 | $110.11 | 258,700 | — | — |
| 2016-09-09 | $17.77 | $108.34 | 615,400 | — | — |
| 2016-09-08 | $18.08 | $110.23 | 512,600 | — | — |
| 2016-09-07 | $18.39 | $112.12 | 983,700 | — | — |
| 2016-09-06 | $19.68 | $119.99 | 211,500 | — | — |
| 2016-09-02 | $19.58 | $119.38 | 79,700 | — | — |
| 2016-09-01 | $19.50 | $118.89 | 116,500 | — | — |
| 2016-08-31 | $19.33 | $117.85 | 101,600 | — | — |
| 2016-08-30 | $19.65 | $119.80 | 66,100 | — | — |
| 2016-08-29 | $19.72 | $120.23 | 109,000 | — | — |
| 2016-08-26 | $19.49 | $118.83 | 74,300 | — | — |
| 2016-08-25 | $19.80 | $120.72 | 67,500 | — | — |
| 2016-08-24 | $19.93 | $121.51 | 110,200 | — | — |
| 2016-08-23 | $20.00 | $121.94 | 576,500 | — | — |
| 2016-08-22 | $20.02 | $122.06 | 136,500 | — | — |
| 2016-08-19 | $19.64 | $119.74 | 108,600 | — | — |
| 2016-08-18 | $19.43 | $118.46 | 77,500 | — | — |
| 2016-08-17 | $19.50 | $118.89 | 99,100 | — | — |
| 2016-08-16 | $19.62 | $119.62 | 112,400 | — | — |
| 2016-08-15 | $20.04 | $122.18 | 201,000 | — | — |
| 2016-08-12 | $20.06 | $122.30 | 129,900 | — | — |
| 2016-08-11 | $20.39 | $124.32 | 62,200 | — | — |
| 2016-08-10 | $20.46 | $124.74 | 67,900 | — | — |
| 2016-08-09 | $20.71 | $126.27 | 173,300 | — | — |
| 2016-08-08 | $20.58 | $125.47 | 183,100 | — | — |
| 2016-08-05 | $20.22 | $123.28 | 180,100 | — | — |
| 2016-08-04 | $20.00 | $121.94 | 130,200 | — | — |
| 2016-08-03 | $20.12 | $122.67 | 120,700 | — | — |
| 2016-08-02 | $20.04 | $122.18 | 150,000 | — | — |
| 2016-08-01 | $20.32 | $123.89 | 144,700 | — | — |
| 2016-07-29 | $19.99 | $121.88 | 192,000 | — | — |
| 2016-07-28 | $20.47 | $124.80 | 101,000 | — | — |
| 2016-07-27 | $20.47 | $124.80 | 91,000 | — | — |
| 2016-07-26 | $20.60 | $125.60 | 96,500 | — | — |
| 2016-07-25 | $20.29 | $123.71 | 149,800 | — | — |
| 2016-07-22 | $20.60 | $125.60 | 157,800 | — | — |
| 2016-07-21 | $20.87 | $127.24 | 224,400 | — | — |
| 2016-07-20 | $20.85 | $127.12 | 205,400 | — | — |
| 2016-07-19 | $20.46 | $124.74 | 154,600 | — | — |
| 2016-07-18 | $20.62 | $125.72 | 160,900 | — | — |
| 2016-07-15 | $20.62 | $125.72 | 118,500 | — | — |
| 2016-07-14 | $20.40 | $124.38 | 133,500 | — | — |
| 2016-07-13 | $20.67 | $126.02 | 199,100 | — | — |
| 2016-07-12 | $20.46 | $124.74 | 173,300 | — | — |
| 2016-07-11 | $20.32 | $123.89 | 274,100 | — | — |
| 2016-07-08 | $20.10 | $122.55 | 339,100 | — | — |
| 2016-07-07 | $19.34 | $117.91 | 246,700 | — | — |
| 2016-07-06 | $19.04 | $116.08 | 460,000 | — | — |
| 2016-07-05 | $19.02 | $115.96 | 320,500 | — | — |
| 2016-07-01 | $19.21 | $117.12 | 274,000 | — | — |
| 2016-06-30 | $18.59 | $113.34 | 437,500 | — | — |
| 2016-06-29 | $18.36 | $111.94 | 251,100 | — | — |
| 2016-06-28 | $17.44 | $106.33 | 231,100 | — | — |
| 2016-06-27 | $17.69 | $107.85 | 206,800 | — | — |
| 2016-06-24 | $18.37 | $112.00 | 277,500 | — | — |
| 2016-06-23 | $19.39 | $118.22 | 117,400 | — | — |
| 2016-06-22 | $19.09 | $116.39 | 171,200 | — | — |
| 2016-06-21 | $19.20 | $117.06 | 142,900 | — | — |
| 2016-06-20 | $19.34 | $117.91 | 119,000 | — | — |
| 2016-06-17 | $19.09 | $116.39 | 315,700 | — | — |
| 2016-06-16 | $18.99 | $115.78 | 161,400 | — | — |
| 2016-06-15 | $19.14 | $116.69 | 295,500 | — | — |
| 2016-06-14 | $19.26 | $117.43 | 144,500 | — | — |
| 2016-06-13 | $19.73 | $120.29 | 185,300 | — | — |
| 2016-06-10 | $20.34 | $123.77 | 437,700 | — | — |
| 2016-06-09 | $19.69 | $119.81 | 242,800 | — | — |
| 2016-06-08 | $19.68 | $119.75 | 310,200 | — | — |
| 2016-06-07 | $19.64 | $119.51 | 272,200 | — | — |
| 2016-06-06 | $19.46 | $118.41 | 259,400 | — | — |
| 2016-06-03 | $19.62 | $119.39 | 342,200 | — | — |
| 2016-06-02 | $19.66 | $119.63 | 469,200 | — | — |
| 2016-06-01 | $19.77 | $120.30 | 679,100 | — | — |
| 2016-05-31 | $19.92 | $121.21 | 343,800 | — | — |
| 2016-05-27 | $19.44 | $118.29 | 153,200 | — | — |
| 2016-05-26 | $19.34 | $117.68 | 120,800 | — | — |
| 2016-05-25 | $19.33 | $117.62 | 146,800 | — | — |
| 2016-05-24 | $19.37 | $117.86 | 316,800 | — | — |
| 2016-05-23 | $18.75 | $114.09 | 446,600 | — | — |
| 2016-05-20 | $17.84 | $108.55 | 381,300 | — | — |
| 2016-05-19 | $17.58 | $106.97 | 255,200 | — | — |
| 2016-05-18 | $17.86 | $108.68 | 257,700 | — | — |
| 2016-05-17 | $17.72 | $107.82 | 429,800 | — | — |
| 2016-05-16 | $18.39 | $111.90 | 111,100 | — | — |
| 2016-05-13 | $18.26 | $111.11 | 135,800 | — | — |
| 2016-05-12 | $18.28 | $111.23 | 213,800 | — | — |
| 2016-05-11 | $18.39 | $111.90 | 202,200 | — | — |
| 2016-05-10 | $18.50 | $112.57 | 268,000 | — | — |
| 2016-05-09 | $18.51 | $112.63 | 156,400 | — | — |
| 2016-05-06 | $18.69 | $113.73 | 280,100 | — | — |
| 2016-05-05 | $18.50 | $112.57 | 127,000 | — | — |
| 2016-05-04 | $18.68 | $113.67 | 236,400 | — | — |
| 2016-05-03 | $18.78 | $114.27 | 245,300 | — | — |
| 2016-05-02 | $18.97 | $115.43 | 153,100 | — | — |
| 2016-04-29 | $18.84 | $114.64 | 264,500 | — | — |
| 2016-04-28 | $18.77 | $114.21 | 411,500 | — | — |
| 2016-04-27 | $18.74 | $114.03 | 164,900 | — | — |
| 2016-04-26 | $18.78 | $114.27 | 212,400 | — | — |
| 2016-04-25 | $18.62 | $113.30 | 195,000 | — | — |
| 2016-04-22 | $18.71 | $113.85 | 169,900 | — | — |
| 2016-04-21 | $18.83 | $114.58 | 215,300 | — | — |
| 2016-04-20 | $19.31 | $117.50 | 359,200 | — | — |
| 2016-04-19 | $18.51 | $112.63 | 226,400 | — | — |
| 2016-04-18 | $18.40 | $111.96 | 185,200 | — | — |
| 2016-04-15 | $18.49 | $112.51 | 186,600 | — | — |
| 2016-04-14 | $18.19 | $110.68 | 98,100 | — | — |
| 2016-04-13 | $18.24 | $110.99 | 218,700 | — | — |
| 2016-04-12 | $17.87 | $108.74 | 127,300 | — | — |
| 2016-04-11 | $17.74 | $107.95 | 376,800 | — | — |
| 2016-04-08 | $17.92 | $109.04 | 268,700 | — | — |
| 2016-04-07 | $17.80 | $108.31 | 505,300 | — | — |
| 2016-04-06 | $17.70 | $107.70 | 296,300 | — | — |
| 2016-04-05 | $17.35 | $105.57 | 158,100 | — | — |
| 2016-04-04 | $17.50 | $106.49 | 290,400 | — | — |
| 2016-04-01 | $17.57 | $106.91 | 331,900 | — | — |
| 2016-03-31 | $17.36 | $105.63 | 189,200 | — | — |
| 2016-03-30 | $17.38 | $105.76 | 142,800 | — | — |
| 2016-03-29 | $17.25 | $104.96 | 244,400 | — | — |
| 2016-03-28 | $16.92 | $102.96 | 166,200 | — | — |
| 2016-03-24 | $16.84 | $102.47 | 197,500 | — | — |
| 2016-03-23 | $16.97 | $103.26 | 184,500 | — | — |
| 2016-03-22 | $17.27 | $105.09 | 252,700 | — | — |
| 2016-03-21 | $17.10 | $104.05 | 240,800 | — | — |
| 2016-03-18 | $17.41 | $105.94 | 295,100 | — | — |
| 2016-03-17 | $17.16 | $104.42 | 173,500 | — | — |
| 2016-03-16 | $17.07 | $103.87 | 188,500 | — | — |
| 2016-03-15 | $17.09 | $103.75 | 236,500 | — | — |
| 2016-03-14 | $17.40 | $105.63 | 528,500 | — | — |
| 2016-03-11 | $17.21 | $104.48 | 278,400 | — | — |
| 2016-03-10 | $16.47 | $99.98 | 323,000 | — | — |
| 2016-03-09 | $16.22 | $98.47 | 324,800 | — | — |
| 2016-03-08 | $16.71 | $101.44 | 1,203,900 | — | — |
| 2016-03-07 | $18.68 | $113.40 | 329,900 | — | — |
| 2016-03-04 | $18.49 | $112.25 | 242,000 | — | — |
| 2016-03-03 | $17.50 | $106.24 | 295,400 | — | — |
| 2016-03-02 | $17.41 | $105.69 | 172,400 | — | — |
| 2016-03-01 | $17.60 | $106.84 | 120,900 | — | — |
| 2016-02-29 | $17.22 | $104.54 | 272,800 | — | — |
| 2016-02-26 | $17.61 | $106.90 | 254,800 | — | — |
| 2016-02-25 | $17.65 | $107.15 | 309,900 | — | — |
| 2016-02-24 | $16.62 | $100.89 | 536,500 | — | — |
| 2016-02-23 | $16.45 | $99.86 | 252,200 | — | — |
| 2016-02-22 | $16.50 | $100.17 | 252,500 | — | — |
| 2016-02-19 | $16.51 | $100.23 | 94,200 | — | — |
| 2016-02-18 | $16.68 | $101.26 | 145,600 | — | — |
| 2016-02-17 | $16.94 | $102.84 | 125,700 | — | — |
| 2016-02-16 | $16.43 | $99.74 | 153,900 | — | — |
| 2016-02-12 | $16.60 | $100.77 | 139,200 | — | — |
| 2016-02-11 | $16.10 | $97.74 | 140,900 | — | — |
| 2016-02-10 | $16.68 | $101.26 | 229,700 | — | — |
| 2016-02-09 | $16.73 | $101.56 | 228,100 | — | — |
| 2016-02-08 | $16.47 | $99.98 | 333,100 | — | — |
| 2016-02-05 | $17.18 | $104.29 | 169,100 | — | — |
| 2016-02-04 | $17.40 | $105.63 | 151,900 | — | — |
| 2016-02-03 | $17.25 | $104.72 | 165,500 | — | — |
| 2016-02-02 | $17.51 | $106.30 | 142,400 | — | — |
| 2016-02-01 | $18.15 | $110.18 | 104,900 | — | — |
| 2016-01-29 | $18.51 | $112.37 | 317,000 | — | — |
| 2016-01-28 | $18.02 | $109.39 | 77,200 | — | — |
| 2016-01-27 | $17.75 | $107.75 | 134,700 | — | — |
| 2016-01-26 | $18.02 | $109.39 | 279,400 | — | — |
| 2016-01-25 | $17.46 | $105.99 | 194,000 | — | — |
| 2016-01-22 | $18.29 | $111.03 | 208,200 | — | — |
| 2016-01-21 | $17.90 | $108.66 | 180,900 | — | — |
| 2016-01-20 | $18.27 | $110.91 | 413,000 | — | — |
| 2016-01-19 | $17.87 | $108.48 | 205,300 | — | — |
| 2016-01-15 | $18.27 | $110.91 | 214,600 | — | — |
| 2016-01-14 | $18.58 | $112.79 | 167,900 | — | — |
| 2016-01-13 | $18.97 | $115.16 | 215,200 | — | — |
| 2016-01-12 | $19.29 | $117.10 | 240,500 | — | — |
| 2016-01-11 | $19.42 | $117.89 | 226,200 | — | — |
| 2016-01-08 | $19.57 | $118.80 | 341,100 | — | — |
| 2016-01-07 | $19.91 | $120.87 | 239,700 | — | — |
| 2016-01-06 | $20.27 | $123.05 | 243,600 | — | — |
| 2016-01-05 | $20.76 | $126.03 | 226,000 | — | — |
| 2016-01-04 | $20.75 | $125.97 | 245,400 | — | — |