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
- 1980-03-19 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 | $19.11 | $39.06 | 17,800 | — | — |
| 2016-12-29 | $19.13 | $39.10 | 10,400 | — | — |
| 2016-12-28 | $19.11 | $39.06 | 9,400 | — | — |
| 2016-12-27 | $19.57 | $40.01 | 12,400 | — | — |
| 2016-12-23 | $19.58 | $40.04 | 4,000 | — | — |
| 2016-12-22 | $19.48 | $39.82 | 17,600 | — | — |
| 2016-12-21 | $19.82 | $40.52 | 10,200 | — | — |
| 2016-12-20 | $20.07 | $41.02 | 39,400 | — | — |
| 2016-12-19 | $20.12 | $41.12 | 22,000 | — | — |
| 2016-12-16 | $19.98 | $40.84 | 81,200 | — | — |
| 2016-12-15 | $20.11 | $41.10 | 30,200 | — | — |
| 2016-12-14 | $19.89 | $40.65 | 13,600 | — | — |
| 2016-12-13 | $19.61 | $40.09 | 14,800 | — | — |
| 2016-12-12 | $19.69 | $40.26 | 22,000 | — | — |
| 2016-12-09 | $20.17 | $41.25 | 34,000 | — | — |
| 2016-12-08 | $20.24 | $41.38 | 34,000 | — | — |
| 2016-12-07 | $19.73 | $40.34 | 23,000 | — | — |
| 2016-12-06 | $19.87 | $40.61 | 10,000 | — | — |
| 2016-12-05 | $19.75 | $40.38 | 19,000 | — | — |
| 2016-12-02 | $19.32 | $39.50 | 19,800 | — | — |
| 2016-12-01 | $19.91 | $40.70 | 19,400 | — | — |
| 2016-11-30 | $19.86 | $40.59 | 14,400 | — | — |
| 2016-11-29 | $19.80 | $40.48 | 24,000 | — | — |
| 2016-11-28 | $19.60 | $40.07 | 13,400 | — | — |
| 2016-11-25 | $19.65 | $40.17 | 5,200 | — | — |
| 2016-11-23 | $19.74 | $40.36 | 30,000 | — | — |
| 2016-11-22 | $19.33 | $39.53 | 21,200 | — | — |
| 2016-11-21 | $19.21 | $39.27 | 11,200 | — | — |
| 2016-11-18 | $18.93 | $38.71 | 34,800 | — | — |
| 2016-11-17 | $19.95 | $40.78 | 22,400 | — | — |
| 2016-11-16 | $19.98 | $40.84 | 11,000 | — | — |
| 2016-11-15 | $19.80 | $40.25 | 16,600 | — | — |
| 2016-11-14 | $19.99 | $40.64 | 27,200 | — | — |
| 2016-11-11 | $19.62 | $39.88 | 38,000 | — | — |
| 2016-11-10 | $17.81 | $36.20 | 25,400 | — | — |
| 2016-11-09 | $17.70 | $35.99 | 27,400 | — | — |
| 2016-11-08 | $16.91 | $34.38 | 10,800 | — | — |
| 2016-11-07 | $16.79 | $34.14 | 12,400 | — | — |
| 2016-11-04 | $16.66 | $33.87 | 13,000 | — | — |
| 2016-11-03 | $16.70 | $33.95 | 10,800 | — | — |
| 2016-11-02 | $16.66 | $33.86 | 18,000 | — | — |
| 2016-11-01 | $16.73 | $34.00 | 9,800 | — | — |
| 2016-10-31 | $16.88 | $34.32 | 22,200 | — | — |
| 2016-10-28 | $16.73 | $34.01 | 6,800 | — | — |
| 2016-10-27 | $16.66 | $33.86 | 20,400 | — | — |
| 2016-10-26 | $16.64 | $33.82 | 9,800 | — | — |
| 2016-10-25 | $16.66 | $33.86 | 43,600 | — | — |
| 2016-10-24 | $16.67 | $33.89 | 7,000 | — | — |
| 2016-10-21 | $16.60 | $33.75 | 34,200 | — | — |
| 2016-10-20 | $16.47 | $33.48 | 20,200 | — | — |
| 2016-10-19 | $17.09 | $34.76 | 24,000 | — | — |
| 2016-10-18 | $17.36 | $35.28 | 8,200 | — | — |
| 2016-10-17 | $17.28 | $35.13 | 7,800 | — | — |
| 2016-10-14 | $17.50 | $35.59 | 12,000 | — | — |
| 2016-10-13 | $17.13 | $34.82 | 7,000 | — | — |
| 2016-10-12 | $17.32 | $35.20 | 9,000 | — | — |
| 2016-10-11 | $17.03 | $34.62 | 8,600 | — | — |
| 2016-10-10 | $16.91 | $34.37 | 19,000 | — | — |
| 2016-10-07 | $17.03 | $34.61 | 15,000 | — | — |
| 2016-10-06 | $17.13 | $34.83 | 17,000 | — | — |
| 2016-10-05 | $17.69 | $35.97 | 19,000 | — | — |
| 2016-10-04 | $18.01 | $36.62 | 31,200 | — | — |
| 2016-10-03 | $18.51 | $37.64 | 11,200 | — | — |
| 2016-09-30 | $18.82 | $38.26 | 14,800 | — | — |
| 2016-09-29 | $18.84 | $38.31 | 7,400 | — | — |
| 2016-09-28 | $19.21 | $39.05 | 13,800 | — | — |
| 2016-09-27 | $19.42 | $39.49 | 18,400 | — | — |
| 2016-09-26 | $19.49 | $39.62 | 14,400 | — | — |
| 2016-09-23 | $19.49 | $39.62 | 15,600 | — | — |
| 2016-09-22 | $19.24 | $39.11 | 10,600 | — | — |
| 2016-09-21 | $18.66 | $37.93 | 9,800 | — | — |
| 2016-09-20 | $18.40 | $37.40 | 8,800 | — | — |
| 2016-09-19 | $18.34 | $37.30 | 30,200 | — | — |
| 2016-09-16 | $18.33 | $37.28 | 31,000 | — | — |
| 2016-09-15 | $18.42 | $37.45 | 21,800 | — | — |
| 2016-09-14 | $18.42 | $37.44 | 7,600 | — | — |
| 2016-09-13 | $18.26 | $37.14 | 10,400 | — | — |
| 2016-09-12 | $18.27 | $37.15 | 6,400 | — | — |
| 2016-09-09 | $18.24 | $37.08 | 31,800 | — | — |
| 2016-09-08 | $18.47 | $37.54 | 20,600 | — | — |
| 2016-09-07 | $18.47 | $37.54 | 46,400 | — | — |
| 2016-09-06 | $18.75 | $38.13 | 19,600 | — | — |
| 2016-09-02 | $18.82 | $38.25 | 11,200 | — | — |
| 2016-09-01 | $18.87 | $38.35 | 18,400 | — | — |
| 2016-08-31 | $18.90 | $38.42 | 12,200 | — | — |
| 2016-08-30 | $18.67 | $37.96 | 15,800 | — | — |
| 2016-08-29 | $19.17 | $38.99 | 5,200 | — | — |
| 2016-08-26 | $18.74 | $38.09 | 14,200 | — | — |
| 2016-08-25 | $18.91 | $38.44 | 9,000 | — | — |
| 2016-08-24 | $18.35 | $37.31 | 7,200 | — | — |
| 2016-08-23 | $18.66 | $37.93 | 6,000 | — | — |
| 2016-08-22 | $18.51 | $37.63 | 4,200 | — | — |
| 2016-08-19 | $18.43 | $37.48 | 13,000 | — | — |
| 2016-08-18 | $18.52 | $37.65 | 11,600 | — | — |
| 2016-08-17 | $18.33 | $37.26 | 7,400 | — | — |
| 2016-08-16 | $18.33 | $37.05 | 12,400 | — | — |
| 2016-08-15 | $18.58 | $37.56 | 18,600 | — | — |
| 2016-08-12 | $19.00 | $38.40 | 7,200 | — | — |
| 2016-08-11 | $18.94 | $38.28 | 6,600 | — | — |
| 2016-08-10 | $18.70 | $37.78 | 4,000 | — | — |
| 2016-08-09 | $18.72 | $37.82 | 14,600 | — | — |
| 2016-08-08 | $18.35 | $37.08 | 14,000 | — | — |
| 2016-08-05 | $18.37 | $37.12 | 18,000 | — | — |
| 2016-08-04 | $18.23 | $36.84 | 18,000 | — | — |
| 2016-08-03 | $18.58 | $37.56 | 15,200 | — | — |
| 2016-08-02 | $18.58 | $37.56 | 7,600 | — | — |
| 2016-08-01 | $18.73 | $37.84 | 4,200 | — | — |
| 2016-07-29 | $18.73 | $37.84 | 20,400 | — | — |
| 2016-07-28 | $18.33 | $37.04 | 7,800 | — | — |
| 2016-07-27 | $18.37 | $37.12 | 17,400 | — | — |
| 2016-07-26 | $18.25 | $36.89 | 10,800 | — | — |
| 2016-07-25 | $18.64 | $37.67 | 20,400 | — | — |
| 2016-07-22 | $18.58 | $37.56 | 5,800 | — | — |
| 2016-07-21 | $18.54 | $37.47 | 7,200 | — | — |
| 2016-07-20 | $18.79 | $37.97 | 10,800 | — | — |
| 2016-07-19 | $18.76 | $37.91 | 15,400 | — | — |
| 2016-07-18 | $18.48 | $37.35 | 18,200 | — | — |
| 2016-07-15 | $18.42 | $37.22 | 19,000 | — | — |
| 2016-07-14 | $18.38 | $37.14 | 16,800 | — | — |
| 2016-07-13 | $18.37 | $37.12 | 22,200 | — | — |
| 2016-07-12 | $18.63 | $37.64 | 22,200 | — | — |
| 2016-07-11 | $18.20 | $36.77 | 21,800 | — | — |
| 2016-07-08 | $17.96 | $36.29 | 20,200 | — | — |
| 2016-07-07 | $17.48 | $35.32 | 24,600 | — | — |
| 2016-07-06 | $17.46 | $35.28 | 24,800 | — | — |
| 2016-07-05 | $17.37 | $35.09 | 15,600 | — | — |
| 2016-07-01 | $17.37 | $35.09 | 26,200 | — | — |
| 2016-06-30 | $17.26 | $34.89 | 35,200 | — | — |
| 2016-06-29 | $17.17 | $34.71 | 26,400 | — | — |
| 2016-06-28 | $17.28 | $34.92 | 18,000 | — | — |
| 2016-06-27 | $17.33 | $35.01 | 27,200 | — | — |
| 2016-06-24 | $17.05 | $34.45 | 71,000 | — | — |
| 2016-06-23 | $17.11 | $34.58 | 19,800 | — | — |
| 2016-06-22 | $17.05 | $34.45 | 18,000 | — | — |
| 2016-06-21 | $17.12 | $34.59 | 16,200 | — | — |
| 2016-06-20 | $17.14 | $34.63 | 30,800 | — | — |
| 2016-06-17 | $17.11 | $34.58 | 39,200 | — | — |
| 2016-06-16 | $17.31 | $34.97 | 12,400 | — | — |
| 2016-06-15 | $17.24 | $34.84 | 17,800 | — | — |
| 2016-06-14 | $17.29 | $34.93 | 29,600 | — | — |
| 2016-06-13 | $16.98 | $34.31 | 17,000 | — | — |
| 2016-06-10 | $17.06 | $34.48 | 16,800 | — | — |
| 2016-06-09 | $16.90 | $34.14 | 20,600 | — | — |
| 2016-06-08 | $16.79 | $33.93 | 35,600 | — | — |
| 2016-06-07 | $16.49 | $33.32 | 47,200 | — | — |
| 2016-06-06 | $16.89 | $34.12 | 17,000 | — | — |
| 2016-06-03 | $16.29 | $32.91 | 28,000 | — | — |
| 2016-06-02 | $16.22 | $32.77 | 49,400 | — | — |
| 2016-06-01 | $16.38 | $33.10 | 37,200 | — | — |
| 2016-05-31 | $16.25 | $32.85 | 16,400 | — | — |
| 2016-05-27 | $16.16 | $32.65 | 25,800 | — | — |
| 2016-05-26 | $15.84 | $32.01 | 24,800 | — | — |
| 2016-05-25 | $15.84 | $32.01 | 36,200 | — | — |
| 2016-05-24 | $15.52 | $31.35 | 21,000 | — | — |
| 2016-05-23 | $15.29 | $30.89 | 21,000 | — | — |
| 2016-05-20 | $15.22 | $30.76 | 23,400 | — | — |
| 2016-05-19 | $15.03 | $30.36 | 12,600 | — | — |
| 2016-05-18 | $15.26 | $30.84 | 11,600 | — | — |
| 2016-05-17 | $15.46 | $31.03 | 20,000 | — | — |
| 2016-05-16 | $16.49 | $33.09 | 10,800 | — | — |
| 2016-05-13 | $16.39 | $32.90 | 15,800 | — | — |
| 2016-05-12 | $16.51 | $33.15 | 7,400 | — | — |
| 2016-05-11 | $16.72 | $33.55 | 18,200 | — | — |
| 2016-05-10 | $16.94 | $34.00 | 17,400 | — | — |
| 2016-05-09 | $16.67 | $33.46 | 18,200 | — | — |
| 2016-05-06 | $16.74 | $33.60 | 19,600 | — | — |
| 2016-05-05 | $16.85 | $33.82 | 12,200 | — | — |
| 2016-05-04 | $16.98 | $34.08 | 28,200 | — | — |
| 2016-05-03 | $16.82 | $33.76 | 13,000 | — | — |
| 2016-05-02 | $16.78 | $33.68 | 12,600 | — | — |
| 2016-04-29 | $16.68 | $33.48 | 18,600 | — | — |
| 2016-04-28 | $16.71 | $33.54 | 28,400 | — | — |
| 2016-04-27 | $16.67 | $33.46 | 16,600 | — | — |
| 2016-04-26 | $16.72 | $33.55 | 23,200 | — | — |
| 2016-04-25 | $16.67 | $33.45 | 14,200 | — | — |
| 2016-04-22 | $16.61 | $33.34 | 12,400 | — | — |
| 2016-04-21 | $16.78 | $33.67 | 24,200 | — | — |
| 2016-04-20 | $16.96 | $34.04 | 16,000 | — | — |
| 2016-04-19 | $17.18 | $34.48 | 26,200 | — | — |
| 2016-04-18 | $17.17 | $34.46 | 37,600 | — | — |
| 2016-04-15 | $16.97 | $34.05 | 11,600 | — | — |
| 2016-04-14 | $16.96 | $34.03 | 22,800 | — | — |
| 2016-04-13 | $17.20 | $34.52 | 39,800 | — | — |
| 2016-04-12 | $16.75 | $33.62 | 19,000 | — | — |
| 2016-04-11 | $16.60 | $33.32 | 31,600 | — | — |
| 2016-04-08 | $16.83 | $33.79 | 16,800 | — | — |
| 2016-04-07 | $16.98 | $34.07 | 26,000 | — | — |
| 2016-04-06 | $17.03 | $34.17 | 31,200 | — | — |
| 2016-04-05 | $16.87 | $33.86 | 28,200 | — | — |
| 2016-04-04 | $16.80 | $33.71 | 31,000 | — | — |
| 2016-04-01 | $16.71 | $33.53 | 24,800 | — | — |
| 2016-03-31 | $16.89 | $33.90 | 39,400 | — | — |
| 2016-03-30 | $17.06 | $34.23 | 27,200 | — | — |
| 2016-03-29 | $16.97 | $34.05 | 48,000 | — | — |
| 2016-03-28 | $16.68 | $33.49 | 54,000 | — | — |
| 2016-03-24 | $16.23 | $32.58 | 21,400 | — | — |
| 2016-03-23 | $16.77 | $33.66 | 40,800 | — | — |
| 2016-03-22 | $16.88 | $33.87 | 66,800 | — | — |
| 2016-03-21 | $18.11 | $36.34 | 62,000 | — | — |
| 2016-03-18 | $17.38 | $34.89 | 105,600 | — | — |
| 2016-03-17 | $17.00 | $34.12 | 97,200 | — | — |
| 2016-03-16 | $16.66 | $33.43 | 49,600 | — | — |
| 2016-03-15 | $17.33 | $34.78 | 30,600 | — | — |
| 2016-03-14 | $17.37 | $34.86 | 48,200 | — | — |
| 2016-03-11 | $18.00 | $36.13 | 46,000 | — | — |
| 2016-03-10 | $17.02 | $34.16 | 63,200 | — | — |
| 2016-03-09 | $18.84 | $37.82 | 22,200 | — | — |
| 2016-03-08 | $18.88 | $37.89 | 62,400 | — | — |
| 2016-03-07 | $19.00 | $38.14 | 24,400 | — | — |
| 2016-03-04 | $19.00 | $38.14 | 35,400 | — | — |
| 2016-03-03 | $18.91 | $37.95 | 87,400 | — | — |
| 2016-03-02 | $18.55 | $37.23 | 47,200 | — | — |
| 2016-03-01 | $18.32 | $36.77 | 39,400 | — | — |
| 2016-02-29 | $18.42 | $36.97 | 34,200 | — | — |
| 2016-02-26 | $18.17 | $36.46 | 45,000 | — | — |
| 2016-02-25 | $18.05 | $36.23 | 29,600 | — | — |
| 2016-02-24 | $17.87 | $35.87 | 27,800 | — | — |
| 2016-02-23 | $17.67 | $35.46 | 23,000 | — | — |
| 2016-02-22 | $17.76 | $35.66 | 44,400 | — | — |
| 2016-02-19 | $17.81 | $35.75 | 50,400 | — | — |
| 2016-02-18 | $18.42 | $36.98 | 22,600 | — | — |
| 2016-02-17 | $18.43 | $37.00 | 27,400 | — | — |
| 2016-02-16 | $18.50 | $36.92 | 18,200 | — | — |
| 2016-02-12 | $18.27 | $36.46 | 15,200 | — | — |
| 2016-02-11 | $18.48 | $36.87 | 20,400 | — | — |
| 2016-02-10 | $17.96 | $35.84 | 21,000 | — | — |
| 2016-02-09 | $18.33 | $36.59 | 10,200 | — | — |
| 2016-02-08 | $18.49 | $36.90 | 34,000 | — | — |
| 2016-02-05 | $18.11 | $36.14 | 33,400 | — | — |
| 2016-02-04 | $18.34 | $36.60 | 33,400 | — | — |
| 2016-02-03 | $18.49 | $36.89 | 22,800 | — | — |
| 2016-02-02 | $18.38 | $36.67 | 25,400 | — | — |
| 2016-02-01 | $18.56 | $37.04 | 33,000 | — | — |
| 2016-01-29 | $18.75 | $37.42 | 59,600 | — | — |
| 2016-01-28 | $18.47 | $36.86 | 27,400 | — | — |
| 2016-01-27 | $18.09 | $36.10 | 22,200 | — | — |
| 2016-01-26 | $18.57 | $37.06 | 30,400 | — | — |
| 2016-01-25 | $18.11 | $36.13 | 22,200 | — | — |
| 2016-01-22 | $18.50 | $36.91 | 42,000 | — | — |
| 2016-01-21 | $18.22 | $36.36 | 68,200 | — | — |
| 2016-01-20 | $17.78 | $35.48 | 52,200 | — | — |
| 2016-01-19 | $17.27 | $34.47 | 61,000 | — | — |
| 2016-01-15 | $17.23 | $34.39 | 36,400 | — | — |
| 2016-01-14 | $17.83 | $35.59 | 46,800 | — | — |
| 2016-01-13 | $17.84 | $35.61 | 32,600 | — | — |
| 2016-01-12 | $18.59 | $37.11 | 53,200 | — | — |
| 2016-01-11 | $18.36 | $36.63 | 57,200 | — | — |
| 2016-01-08 | $18.32 | $36.56 | 63,000 | — | — |
| 2016-01-07 | $18.18 | $36.29 | 91,800 | — | — |
| 2016-01-06 | $18.12 | $36.16 | 40,400 | — | — |
| 2016-01-05 | $18.17 | $36.26 | 38,800 | — | — |
| 2016-01-04 | $17.69 | $35.31 | 50,600 | — | — |