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
- 1984-06-20 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 | $18.15 | $50.08 | 445,100 | — | — |
| 2016-12-29 | $18.10 | $49.94 | 490,100 | — | — |
| 2016-12-28 | $18.15 | $50.08 | 362,500 | — | — |
| 2016-12-27 | $18.35 | $50.63 | 406,300 | — | — |
| 2016-12-23 | $18.15 | $50.08 | 322,800 | — | — |
| 2016-12-22 | $18.05 | $49.81 | 556,700 | — | — |
| 2016-12-21 | $18.15 | $50.08 | 456,400 | — | — |
| 2016-12-20 | $18.10 | $49.94 | 567,400 | — | — |
| 2016-12-19 | $17.90 | $49.39 | 524,500 | — | — |
| 2016-12-16 | $17.80 | $49.12 | 3,925,700 | — | — |
| 2016-12-15 | $18.00 | $49.67 | 1,394,700 | — | — |
| 2016-12-14 | $17.70 | $48.84 | 795,800 | — | — |
| 2016-12-13 | $17.85 | $49.25 | 564,100 | — | — |
| 2016-12-12 | $17.70 | $48.84 | 1,155,700 | — | — |
| 2016-12-09 | $18.20 | $50.22 | 1,030,500 | — | — |
| 2016-12-08 | $17.95 | $49.53 | 1,499,800 | — | — |
| 2016-12-07 | $17.80 | $49.12 | 928,400 | — | — |
| 2016-12-06 | $17.70 | $48.84 | 1,302,200 | — | — |
| 2016-12-05 | $17.30 | $47.74 | 731,300 | — | — |
| 2016-12-02 | $16.90 | $46.63 | 569,900 | — | — |
| 2016-12-01 | $17.10 | $47.18 | 1,109,000 | — | — |
| 2016-11-30 | $17.05 | $47.05 | 504,000 | — | — |
| 2016-11-29 | $16.90 | $46.63 | 1,106,800 | — | — |
| 2016-11-28 | $17.15 | $46.96 | 603,500 | — | — |
| 2016-11-25 | $17.45 | $47.78 | 286,500 | — | — |
| 2016-11-23 | $17.50 | $47.92 | 634,700 | — | — |
| 2016-11-22 | $17.30 | $47.37 | 1,032,300 | — | — |
| 2016-11-21 | $17.30 | $47.37 | 544,200 | — | — |
| 2016-11-18 | $17.30 | $47.37 | 753,600 | — | — |
| 2016-11-17 | $17.10 | $46.83 | 660,200 | — | — |
| 2016-11-16 | $16.85 | $46.14 | 1,034,000 | — | — |
| 2016-11-15 | $17.00 | $46.55 | 933,800 | — | — |
| 2016-11-14 | $17.00 | $46.55 | 1,463,400 | — | — |
| 2016-11-11 | $16.60 | $45.46 | 1,415,100 | — | — |
| 2016-11-10 | $16.00 | $43.81 | 1,849,100 | — | — |
| 2016-11-09 | $15.35 | $42.03 | 1,803,300 | — | — |
| 2016-11-08 | $14.65 | $40.12 | 421,100 | — | — |
| 2016-11-07 | $14.70 | $40.25 | 710,500 | — | — |
| 2016-11-04 | $14.35 | $39.30 | 649,500 | — | — |
| 2016-11-03 | $14.30 | $39.16 | 688,000 | — | — |
| 2016-11-02 | $14.25 | $39.02 | 485,100 | — | — |
| 2016-11-01 | $14.45 | $39.57 | 1,142,400 | — | — |
| 2016-10-31 | $14.70 | $40.25 | 1,516,600 | — | — |
| 2016-10-28 | $14.38 | $39.38 | 1,426,800 | — | — |
| 2016-10-27 | $14.39 | $39.41 | 513,400 | — | — |
| 2016-10-26 | $14.31 | $39.19 | 580,500 | — | — |
| 2016-10-25 | $14.27 | $39.08 | 392,200 | — | — |
| 2016-10-24 | $14.25 | $39.02 | 398,900 | — | — |
| 2016-10-21 | $14.08 | $38.56 | 414,300 | — | — |
| 2016-10-20 | $14.09 | $38.58 | 534,600 | — | — |
| 2016-10-19 | $14.10 | $38.61 | 527,200 | — | — |
| 2016-10-18 | $13.87 | $37.98 | 568,000 | — | — |
| 2016-10-17 | $13.80 | $37.79 | 413,600 | — | — |
| 2016-10-14 | $13.89 | $38.04 | 804,100 | — | — |
| 2016-10-13 | $13.80 | $37.79 | 702,000 | — | — |
| 2016-10-12 | $14.10 | $38.61 | 581,200 | — | — |
| 2016-10-11 | $14.10 | $38.61 | 518,100 | — | — |
| 2016-10-10 | $14.25 | $39.02 | 401,200 | — | — |
| 2016-10-07 | $14.14 | $38.72 | 683,400 | — | — |
| 2016-10-06 | $14.10 | $38.61 | 421,900 | — | — |
| 2016-10-05 | $14.14 | $38.72 | 699,900 | — | — |
| 2016-10-04 | $13.90 | $38.06 | 737,300 | — | — |
| 2016-10-03 | $13.90 | $38.06 | 725,100 | — | — |
| 2016-09-30 | $14.06 | $38.50 | 947,600 | — | — |
| 2016-09-29 | $13.74 | $37.63 | 1,183,000 | — | — |
| 2016-09-28 | $13.90 | $38.06 | 1,188,300 | — | — |
| 2016-09-27 | $13.69 | $37.49 | 554,700 | — | — |
| 2016-09-26 | $13.63 | $37.32 | 838,100 | — | — |
| 2016-09-23 | $13.99 | $38.31 | 796,800 | — | — |
| 2016-09-22 | $13.96 | $38.23 | 730,900 | — | — |
| 2016-09-21 | $13.73 | $37.60 | 676,800 | — | — |
| 2016-09-20 | $13.70 | $37.52 | 385,000 | — | — |
| 2016-09-19 | $13.72 | $37.57 | 579,300 | — | — |
| 2016-09-16 | $13.67 | $37.43 | 2,162,600 | — | — |
| 2016-09-15 | $13.76 | $37.68 | 519,600 | — | — |
| 2016-09-14 | $13.67 | $37.43 | 617,100 | — | — |
| 2016-09-13 | $13.86 | $37.95 | 903,700 | — | — |
| 2016-09-12 | $14.03 | $38.42 | 938,800 | — | — |
| 2016-09-09 | $14.01 | $38.36 | 718,100 | — | — |
| 2016-09-08 | $14.07 | $38.53 | 666,500 | — | — |
| 2016-09-07 | $14.04 | $38.45 | 698,900 | — | — |
| 2016-09-06 | $13.91 | $38.09 | 810,900 | — | — |
| 2016-09-02 | $14.13 | $38.69 | 995,100 | — | — |
| 2016-09-01 | $14.09 | $38.58 | 791,200 | — | — |
| 2016-08-31 | $14.16 | $38.78 | 1,009,700 | — | — |
| 2016-08-30 | $14.11 | $38.64 | 911,000 | — | — |
| 2016-08-29 | $13.95 | $37.84 | 576,100 | — | — |
| 2016-08-26 | $13.92 | $37.76 | 923,300 | — | — |
| 2016-08-25 | $13.87 | $37.63 | 601,700 | — | — |
| 2016-08-24 | $13.84 | $37.55 | 824,100 | — | — |
| 2016-08-23 | $13.88 | $37.65 | 539,600 | — | — |
| 2016-08-22 | $13.84 | $37.55 | 491,100 | — | — |
| 2016-08-19 | $13.83 | $37.52 | 627,900 | — | — |
| 2016-08-18 | $13.86 | $37.60 | 791,100 | — | — |
| 2016-08-17 | $13.75 | $37.30 | 681,100 | — | — |
| 2016-08-16 | $13.74 | $37.27 | 693,300 | — | — |
| 2016-08-15 | $13.82 | $37.49 | 481,800 | — | — |
| 2016-08-12 | $13.67 | $37.08 | 560,200 | — | — |
| 2016-08-11 | $13.64 | $37.00 | 774,900 | — | — |
| 2016-08-10 | $13.61 | $36.92 | 611,500 | — | — |
| 2016-08-09 | $13.78 | $37.38 | 683,000 | — | — |
| 2016-08-08 | $13.75 | $37.30 | 910,100 | — | — |
| 2016-08-05 | $13.71 | $37.19 | 1,168,600 | — | — |
| 2016-08-04 | $13.28 | $36.03 | 967,000 | — | — |
| 2016-08-03 | $13.30 | $36.08 | 559,000 | — | — |
| 2016-08-02 | $13.15 | $35.67 | 1,033,900 | — | — |
| 2016-08-01 | $13.05 | $35.40 | 1,208,800 | — | — |
| 2016-07-29 | $13.16 | $35.70 | 1,030,100 | — | — |
| 2016-07-28 | $13.12 | $35.59 | 358,700 | — | — |
| 2016-07-27 | $13.14 | $35.65 | 621,700 | — | — |
| 2016-07-26 | $13.10 | $35.54 | 342,100 | — | — |
| 2016-07-25 | $13.03 | $35.35 | 384,200 | — | — |
| 2016-07-22 | $13.08 | $35.48 | 420,000 | — | — |
| 2016-07-21 | $12.90 | $35.00 | 557,700 | — | — |
| 2016-07-20 | $13.00 | $35.27 | 711,200 | — | — |
| 2016-07-19 | $13.04 | $35.38 | 929,800 | — | — |
| 2016-07-18 | $13.07 | $35.46 | 715,900 | — | — |
| 2016-07-15 | $13.16 | $35.70 | 599,900 | — | — |
| 2016-07-14 | $13.13 | $35.62 | 624,000 | — | — |
| 2016-07-13 | $12.94 | $35.10 | 604,900 | — | — |
| 2016-07-12 | $12.94 | $35.10 | 815,900 | — | — |
| 2016-07-11 | $12.66 | $34.34 | 675,100 | — | — |
| 2016-07-08 | $12.45 | $33.78 | 831,600 | — | — |
| 2016-07-07 | $12.23 | $33.18 | 807,900 | — | — |
| 2016-07-06 | $12.16 | $32.99 | 1,134,300 | — | — |
| 2016-07-05 | $12.08 | $32.77 | 770,700 | — | — |
| 2016-07-01 | $12.36 | $33.53 | 617,200 | — | — |
| 2016-06-30 | $12.53 | $33.99 | 1,114,800 | — | — |
| 2016-06-29 | $12.23 | $33.18 | 943,500 | — | — |
| 2016-06-28 | $11.93 | $32.36 | 1,200,600 | — | — |
| 2016-06-27 | $11.68 | $31.69 | 1,601,600 | — | — |
| 2016-06-24 | $12.19 | $33.07 | 1,445,400 | — | — |
| 2016-06-23 | $13.02 | $35.32 | 677,800 | — | — |
| 2016-06-22 | $12.57 | $34.10 | 493,500 | — | — |
| 2016-06-21 | $12.62 | $34.24 | 395,500 | — | — |
| 2016-06-20 | $12.62 | $34.24 | 701,900 | — | — |
| 2016-06-17 | $12.49 | $33.88 | 1,912,000 | — | — |
| 2016-06-16 | $12.40 | $33.64 | 1,110,600 | — | — |
| 2016-06-15 | $12.61 | $34.21 | 671,600 | — | — |
| 2016-06-14 | $12.56 | $34.07 | 875,100 | — | — |
| 2016-06-13 | $12.76 | $34.62 | 1,267,500 | — | — |
| 2016-06-10 | $12.92 | $35.05 | 1,001,800 | — | — |
| 2016-06-09 | $13.06 | $35.43 | 824,400 | — | — |
| 2016-06-08 | $13.26 | $35.97 | 853,400 | — | — |
| 2016-06-07 | $13.23 | $35.89 | 715,800 | — | — |
| 2016-06-06 | $13.30 | $36.08 | 931,300 | — | — |
| 2016-06-03 | $13.14 | $35.65 | 1,679,600 | — | — |
| 2016-06-02 | $13.27 | $36.00 | 1,031,500 | — | — |
| 2016-06-01 | $13.19 | $35.78 | 936,900 | — | — |
| 2016-05-31 | $13.16 | $35.70 | 1,081,900 | — | — |
| 2016-05-27 | $13.10 | $35.54 | 692,100 | — | — |
| 2016-05-26 | $13.08 | $35.13 | 858,800 | — | — |
| 2016-05-25 | $13.19 | $35.43 | 949,800 | — | — |
| 2016-05-24 | $13.01 | $34.94 | 1,223,000 | — | — |
| 2016-05-23 | $12.73 | $34.19 | 870,300 | — | — |
| 2016-05-20 | $12.73 | $34.19 | 946,500 | — | — |
| 2016-05-19 | $12.53 | $33.65 | 1,141,000 | — | — |
| 2016-05-18 | $12.69 | $34.08 | 2,117,800 | — | — |
| 2016-05-17 | $12.31 | $33.06 | 863,500 | — | — |
| 2016-05-16 | $12.46 | $33.47 | 543,900 | — | — |
| 2016-05-13 | $12.29 | $33.01 | 695,300 | — | — |
| 2016-05-12 | $12.46 | $33.47 | 811,700 | — | — |
| 2016-05-11 | $12.52 | $33.63 | 1,052,800 | — | — |
| 2016-05-10 | $12.63 | $33.92 | 2,024,800 | — | — |
| 2016-05-09 | $12.50 | $33.57 | 1,532,200 | — | — |
| 2016-05-06 | $12.44 | $33.41 | 2,154,100 | — | — |
| 2016-05-05 | $12.47 | $33.49 | 2,403,200 | — | — |
| 2016-05-04 | $12.71 | $34.14 | 1,913,800 | — | — |
| 2016-05-03 | $12.79 | $34.35 | 1,377,100 | — | — |
| 2016-05-02 | $12.92 | $34.70 | 2,617,400 | — | — |
| 2016-04-29 | $13.40 | $35.99 | 4,797,500 | — | — |
| 2016-04-28 | $13.20 | $35.45 | 1,314,700 | — | — |
| 2016-04-27 | $13.35 | $35.86 | 1,771,000 | — | — |
| 2016-04-26 | $13.24 | $35.56 | 1,142,000 | — | — |
| 2016-04-25 | $13.01 | $34.94 | 1,156,900 | — | — |
| 2016-04-22 | $13.01 | $34.94 | 657,600 | — | — |
| 2016-04-21 | $12.91 | $34.68 | 723,600 | — | — |
| 2016-04-20 | $12.90 | $34.65 | 739,300 | — | — |
| 2016-04-19 | $12.85 | $34.51 | 974,600 | — | — |
| 2016-04-18 | $12.65 | $33.98 | 716,700 | — | — |
| 2016-04-15 | $12.55 | $33.71 | 779,000 | — | — |
| 2016-04-14 | $12.55 | $33.71 | 691,500 | — | — |
| 2016-04-13 | $12.50 | $33.57 | 955,300 | — | — |
| 2016-04-12 | $12.05 | $32.37 | 664,000 | — | — |
| 2016-04-11 | $11.79 | $31.67 | 681,400 | — | — |
| 2016-04-08 | $11.72 | $31.48 | 556,900 | — | — |
| 2016-04-07 | $11.64 | $31.26 | 1,056,200 | — | — |
| 2016-04-06 | $11.96 | $32.12 | 695,100 | — | — |
| 2016-04-05 | $11.90 | $31.96 | 890,400 | — | — |
| 2016-04-04 | $12.16 | $32.66 | 717,500 | — | — |
| 2016-04-01 | $12.24 | $32.88 | 831,100 | — | — |
| 2016-03-31 | $12.19 | $32.74 | 1,037,400 | — | — |
| 2016-03-30 | $12.31 | $33.06 | 1,200,000 | — | — |
| 2016-03-29 | $12.20 | $32.77 | 1,840,400 | — | — |
| 2016-03-28 | $11.87 | $31.88 | 782,300 | — | — |
| 2016-03-24 | $11.88 | $31.91 | 1,425,800 | — | — |
| 2016-03-23 | $11.82 | $31.75 | 979,600 | — | — |
| 2016-03-22 | $12.05 | $32.37 | 1,075,000 | — | — |
| 2016-03-21 | $12.11 | $32.53 | 959,900 | — | — |
| 2016-03-18 | $12.11 | $32.53 | 2,151,200 | — | — |
| 2016-03-17 | $12.00 | $32.23 | 1,475,900 | — | — |
| 2016-03-16 | $11.75 | $31.56 | 1,093,800 | — | — |
| 2016-03-15 | $11.90 | $31.96 | 1,067,500 | — | — |
| 2016-03-14 | $12.15 | $32.63 | 567,700 | — | — |
| 2016-03-11 | $12.21 | $32.79 | 963,400 | — | — |
| 2016-03-10 | $11.80 | $31.69 | 1,164,900 | — | — |
| 2016-03-09 | $11.80 | $31.69 | 765,600 | — | — |
| 2016-03-08 | $11.83 | $31.77 | 1,030,500 | — | — |
| 2016-03-07 | $12.04 | $32.34 | 590,200 | — | — |
| 2016-03-04 | $12.01 | $32.26 | 1,362,200 | — | — |
| 2016-03-03 | $11.88 | $31.91 | 746,900 | — | — |
| 2016-03-02 | $11.62 | $31.21 | 702,200 | — | — |
| 2016-03-01 | $11.49 | $30.86 | 781,800 | — | — |
| 2016-02-29 | $11.16 | $29.97 | 843,700 | — | — |
| 2016-02-26 | $11.38 | $30.57 | 974,700 | — | — |
| 2016-02-25 | $11.20 | $29.73 | 1,395,800 | — | — |
| 2016-02-24 | $11.09 | $29.44 | 1,449,900 | — | — |
| 2016-02-23 | $11.14 | $29.57 | 1,075,900 | — | — |
| 2016-02-22 | $11.46 | $30.42 | 889,000 | — | — |
| 2016-02-19 | $11.39 | $30.24 | 884,400 | — | — |
| 2016-02-18 | $11.32 | $30.05 | 960,100 | — | — |
| 2016-02-17 | $11.37 | $30.18 | 734,300 | — | — |
| 2016-02-16 | $11.46 | $30.42 | 900,300 | — | — |
| 2016-02-12 | $11.09 | $29.44 | 1,766,300 | — | — |
| 2016-02-11 | $10.85 | $28.80 | 1,077,100 | — | — |
| 2016-02-10 | $11.08 | $29.41 | 734,100 | — | — |
| 2016-02-09 | $11.25 | $29.87 | 1,111,700 | — | — |
| 2016-02-08 | $11.15 | $29.60 | 1,241,000 | — | — |
| 2016-02-05 | $11.19 | $29.71 | 957,600 | — | — |
| 2016-02-04 | $11.41 | $30.29 | 1,182,900 | — | — |
| 2016-02-03 | $11.27 | $29.92 | 1,609,600 | — | — |
| 2016-02-02 | $11.33 | $30.08 | 1,164,000 | — | — |
| 2016-02-01 | $11.67 | $30.98 | 1,838,700 | — | — |
| 2016-01-29 | $12.32 | $32.71 | 2,359,200 | — | — |
| 2016-01-28 | $11.94 | $31.70 | 1,420,900 | — | — |
| 2016-01-27 | $11.76 | $31.22 | 1,333,800 | — | — |
| 2016-01-26 | $11.66 | $30.95 | 1,785,000 | — | — |
| 2016-01-25 | $11.29 | $29.97 | 845,800 | — | — |
| 2016-01-22 | $11.67 | $30.98 | 1,107,200 | — | — |
| 2016-01-21 | $11.55 | $30.66 | 1,339,500 | — | — |
| 2016-01-20 | $11.76 | $31.22 | 1,425,700 | — | — |
| 2016-01-19 | $11.77 | $31.25 | 1,206,600 | — | — |
| 2016-01-15 | $11.94 | $31.70 | 1,823,800 | — | — |
| 2016-01-14 | $12.01 | $31.88 | 1,268,100 | — | — |
| 2016-01-13 | $11.98 | $31.80 | 1,361,300 | — | — |
| 2016-01-12 | $12.48 | $33.13 | 2,232,600 | — | — |
| 2016-01-11 | $12.52 | $33.24 | 828,300 | — | — |
| 2016-01-08 | $12.47 | $33.10 | 739,100 | — | — |
| 2016-01-07 | $12.67 | $33.64 | 2,005,500 | — | — |
| 2016-01-06 | $13.07 | $34.70 | 1,004,800 | — | — |
| 2016-01-05 | $13.18 | $34.99 | 640,200 | — | — |
| 2016-01-04 | $13.14 | $34.88 | 823,600 | — | — |