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
- 1982-10-06 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 | $18.60 | $27.39 | 30,500 | — | — |
| 2016-12-29 | $19.05 | $28.05 | 29,200 | — | — |
| 2016-12-28 | $19.05 | $28.05 | 27,000 | — | — |
| 2016-12-27 | $18.95 | $27.90 | 14,900 | — | — |
| 2016-12-23 | $19.00 | $27.98 | 16,300 | — | — |
| 2016-12-22 | $18.90 | $27.83 | 9,700 | — | — |
| 2016-12-21 | $19.00 | $27.98 | 21,700 | — | — |
| 2016-12-20 | $19.00 | $27.98 | 59,900 | — | — |
| 2016-12-19 | $18.75 | $27.61 | 36,100 | — | — |
| 2016-12-16 | $18.50 | $27.24 | 119,800 | — | — |
| 2016-12-15 | $19.35 | $28.49 | 60,800 | — | — |
| 2016-12-14 | $19.10 | $28.12 | 47,000 | — | — |
| 2016-12-13 | $19.00 | $27.98 | 34,700 | — | — |
| 2016-12-12 | $18.75 | $27.61 | 37,900 | — | — |
| 2016-12-09 | $18.70 | $27.53 | 47,400 | — | — |
| 2016-12-08 | $18.60 | $27.39 | 85,300 | — | — |
| 2016-12-07 | $18.85 | $27.76 | 39,700 | — | — |
| 2016-12-06 | $18.90 | $27.83 | 125,700 | — | — |
| 2016-12-05 | $18.90 | $27.83 | 91,000 | — | — |
| 2016-12-02 | $18.85 | $27.76 | 48,600 | — | — |
| 2016-12-01 | $18.70 | $27.53 | 120,200 | — | — |
| 2016-11-30 | $17.60 | $25.91 | 96,900 | — | — |
| 2016-11-29 | $18.40 | $27.09 | 90,600 | — | — |
| 2016-11-28 | $17.65 | $25.99 | 51,200 | — | — |
| 2016-11-25 | $17.15 | $25.25 | 21,800 | — | — |
| 2016-11-23 | $17.40 | $25.62 | 40,700 | — | — |
| 2016-11-22 | $17.00 | $25.03 | 38,700 | — | — |
| 2016-11-21 | $16.75 | $24.66 | 26,900 | — | — |
| 2016-11-18 | $16.60 | $24.44 | 69,600 | — | — |
| 2016-11-17 | $16.65 | $24.52 | 24,000 | — | — |
| 2016-11-16 | $16.60 | $24.44 | 34,100 | — | — |
| 2016-11-15 | $16.30 | $24.00 | 47,300 | — | — |
| 2016-11-14 | $16.45 | $24.22 | 130,600 | — | — |
| 2016-11-11 | $16.10 | $23.71 | 87,100 | — | — |
| 2016-11-10 | $15.30 | $22.53 | 234,200 | — | — |
| 2016-11-09 | $15.25 | $22.45 | 65,800 | — | — |
| 2016-11-08 | $14.35 | $21.13 | 26,400 | — | — |
| 2016-11-07 | $14.00 | $20.45 | 45,500 | — | — |
| 2016-11-04 | $14.00 | $20.45 | 29,300 | — | — |
| 2016-11-03 | $13.95 | $20.38 | 33,300 | — | — |
| 2016-11-02 | $13.90 | $20.31 | 44,800 | — | — |
| 2016-11-01 | $14.00 | $20.45 | 36,400 | — | — |
| 2016-10-31 | $14.00 | $20.45 | 35,400 | — | — |
| 2016-10-28 | $14.05 | $20.53 | 21,500 | — | — |
| 2016-10-27 | $14.85 | $21.69 | 18,800 | — | — |
| 2016-10-26 | $14.85 | $21.69 | 6,000 | — | — |
| 2016-10-25 | $15.00 | $21.91 | 12,000 | — | — |
| 2016-10-24 | $15.05 | $21.99 | 12,500 | — | — |
| 2016-10-21 | $15.00 | $21.91 | 12,000 | — | — |
| 2016-10-20 | $14.95 | $21.84 | 7,100 | — | — |
| 2016-10-19 | $14.85 | $21.69 | 21,800 | — | — |
| 2016-10-18 | $14.95 | $21.84 | 13,000 | — | — |
| 2016-10-17 | $14.80 | $21.62 | 13,300 | — | — |
| 2016-10-14 | $14.73 | $21.52 | 15,000 | — | — |
| 2016-10-13 | $14.61 | $21.34 | 19,800 | — | — |
| 2016-10-12 | $14.84 | $21.68 | 12,900 | — | — |
| 2016-10-11 | $14.71 | $21.49 | 21,800 | — | — |
| 2016-10-10 | $14.85 | $21.69 | 21,800 | — | — |
| 2016-10-07 | $14.67 | $21.43 | 130,000 | — | — |
| 2016-10-06 | $14.46 | $21.12 | 104,800 | — | — |
| 2016-10-05 | $14.17 | $20.70 | 68,500 | — | — |
| 2016-10-04 | $14.17 | $20.70 | 22,400 | — | — |
| 2016-10-03 | $14.25 | $20.82 | 18,900 | — | — |
| 2016-09-30 | $14.29 | $20.88 | 70,600 | — | — |
| 2016-09-29 | $13.92 | $20.34 | 23,800 | — | — |
| 2016-09-28 | $13.92 | $20.34 | 24,500 | — | — |
| 2016-09-27 | $14.02 | $20.48 | 27,600 | — | — |
| 2016-09-26 | $14.14 | $20.66 | 25,400 | — | — |
| 2016-09-23 | $14.78 | $21.59 | 9,400 | — | — |
| 2016-09-22 | $14.56 | $21.27 | 22,200 | — | — |
| 2016-09-21 | $14.53 | $21.23 | 17,800 | — | — |
| 2016-09-20 | $14.53 | $21.23 | 34,100 | — | — |
| 2016-09-19 | $14.57 | $21.28 | 21,000 | — | — |
| 2016-09-16 | $14.72 | $21.50 | 41,300 | — | — |
| 2016-09-15 | $14.73 | $21.52 | 31,900 | — | — |
| 2016-09-14 | $14.75 | $21.55 | 21,000 | — | — |
| 2016-09-13 | $15.50 | $22.64 | 58,900 | — | — |
| 2016-09-12 | $15.76 | $23.02 | 66,200 | — | — |
| 2016-09-09 | $15.84 | $23.14 | 55,900 | — | — |
| 2016-09-08 | $16.04 | $23.43 | 21,000 | — | — |
| 2016-09-07 | $16.09 | $23.51 | 19,500 | — | — |
| 2016-09-06 | $16.13 | $23.56 | 18,700 | — | — |
| 2016-09-02 | $16.26 | $23.75 | 19,400 | — | — |
| 2016-09-01 | $15.84 | $23.14 | 10,500 | — | — |
| 2016-08-31 | $16.07 | $23.48 | 22,000 | — | — |
| 2016-08-30 | $16.09 | $23.51 | 18,000 | — | — |
| 2016-08-29 | $15.85 | $23.15 | 9,800 | — | — |
| 2016-08-26 | $16.20 | $23.67 | 35,200 | — | — |
| 2016-08-25 | $15.97 | $23.33 | 26,600 | — | — |
| 2016-08-24 | $15.92 | $23.26 | 12,800 | — | — |
| 2016-08-23 | $15.94 | $23.29 | 13,200 | — | — |
| 2016-08-22 | $15.93 | $23.27 | 15,700 | — | — |
| 2016-08-19 | $16.26 | $23.75 | 35,800 | — | — |
| 2016-08-18 | $16.30 | $23.81 | 10,900 | — | — |
| 2016-08-17 | $16.22 | $23.70 | 15,600 | — | — |
| 2016-08-16 | $16.19 | $23.65 | 27,400 | — | — |
| 2016-08-15 | $16.03 | $23.42 | 35,000 | — | — |
| 2016-08-12 | $15.89 | $23.21 | 26,300 | — | — |
| 2016-08-11 | $15.98 | $23.34 | 33,700 | — | — |
| 2016-08-10 | $15.88 | $23.20 | 17,800 | — | — |
| 2016-08-09 | $15.95 | $23.14 | 12,000 | — | — |
| 2016-08-08 | $15.94 | $23.13 | 16,200 | — | — |
| 2016-08-05 | $15.95 | $23.14 | 48,100 | — | — |
| 2016-08-04 | $15.61 | $22.65 | 13,100 | — | — |
| 2016-08-03 | $15.76 | $22.86 | 19,000 | — | — |
| 2016-08-02 | $15.72 | $22.81 | 22,900 | — | — |
| 2016-08-01 | $15.88 | $23.04 | 32,900 | — | — |
| 2016-07-29 | $15.74 | $22.84 | 40,500 | — | — |
| 2016-07-28 | $15.85 | $23.00 | 20,200 | — | — |
| 2016-07-27 | $15.81 | $22.94 | 37,000 | — | — |
| 2016-07-26 | $15.79 | $22.91 | 10,500 | — | — |
| 2016-07-25 | $15.75 | $22.85 | 17,200 | — | — |
| 2016-07-22 | $15.80 | $22.92 | 6,300 | — | — |
| 2016-07-21 | $15.79 | $22.91 | 10,400 | — | — |
| 2016-07-20 | $15.84 | $22.98 | 11,700 | — | — |
| 2016-07-19 | $15.78 | $22.89 | 9,900 | — | — |
| 2016-07-18 | $15.79 | $22.91 | 13,600 | — | — |
| 2016-07-15 | $15.96 | $23.15 | 19,700 | — | — |
| 2016-07-14 | $16.10 | $23.36 | 25,300 | — | — |
| 2016-07-13 | $15.98 | $23.18 | 31,200 | — | — |
| 2016-07-12 | $15.98 | $23.18 | 47,300 | — | — |
| 2016-07-11 | $15.87 | $23.02 | 30,000 | — | — |
| 2016-07-08 | $15.89 | $23.05 | 28,300 | — | — |
| 2016-07-07 | $15.07 | $21.86 | 26,000 | — | — |
| 2016-07-06 | $14.72 | $21.36 | 20,900 | — | — |
| 2016-07-05 | $14.67 | $21.28 | 33,700 | — | — |
| 2016-07-01 | $15.76 | $22.86 | 19,900 | — | — |
| 2016-06-30 | $15.46 | $22.43 | 39,400 | — | — |
| 2016-06-29 | $15.29 | $22.18 | 63,000 | — | — |
| 2016-06-28 | $15.01 | $21.78 | 43,200 | — | — |
| 2016-06-27 | $15.15 | $21.98 | 70,800 | — | — |
| 2016-06-24 | $15.61 | $22.65 | 112,000 | — | — |
| 2016-06-23 | $16.23 | $23.55 | 43,700 | — | — |
| 2016-06-22 | $15.76 | $22.86 | 21,700 | — | — |
| 2016-06-21 | $15.76 | $22.86 | 25,300 | — | — |
| 2016-06-20 | $15.75 | $22.85 | 22,200 | — | — |
| 2016-06-17 | $15.67 | $22.73 | 76,900 | — | — |
| 2016-06-16 | $15.44 | $22.40 | 21,800 | — | — |
| 2016-06-15 | $15.39 | $22.33 | 45,900 | — | — |
| 2016-06-14 | $15.53 | $22.53 | 45,600 | — | — |
| 2016-06-13 | $15.48 | $22.46 | 35,200 | — | — |
| 2016-06-10 | $15.64 | $22.69 | 32,300 | — | — |
| 2016-06-09 | $15.47 | $22.44 | 43,600 | — | — |
| 2016-06-08 | $15.76 | $22.86 | 61,000 | — | — |
| 2016-06-07 | $16.03 | $23.26 | 57,400 | — | — |
| 2016-06-06 | $15.50 | $22.49 | 28,400 | — | — |
| 2016-06-03 | $15.40 | $22.34 | 47,200 | — | — |
| 2016-06-02 | $15.90 | $23.07 | 51,000 | — | — |
| 2016-06-01 | $15.77 | $22.88 | 44,200 | — | — |
| 2016-05-31 | $15.74 | $22.84 | 145,100 | — | — |
| 2016-05-27 | $15.74 | $22.84 | 59,700 | — | — |
| 2016-05-26 | $15.21 | $22.07 | 59,200 | — | — |
| 2016-05-25 | $14.83 | $21.52 | 34,500 | — | — |
| 2016-05-24 | $14.36 | $20.83 | 91,400 | — | — |
| 2016-05-23 | $13.71 | $19.89 | 52,800 | — | — |
| 2016-05-20 | $14.36 | $20.83 | 95,600 | — | — |
| 2016-05-19 | $14.08 | $20.43 | 66,300 | — | — |
| 2016-05-18 | $14.45 | $20.96 | 41,000 | — | — |
| 2016-05-17 | $14.14 | $20.51 | 63,200 | — | — |
| 2016-05-16 | $14.51 | $21.05 | 99,500 | — | — |
| 2016-05-13 | $13.73 | $19.92 | 25,000 | — | — |
| 2016-05-12 | $13.82 | $20.05 | 24,200 | — | — |
| 2016-05-11 | $13.90 | $20.17 | 21,800 | — | — |
| 2016-05-10 | $14.58 | $20.99 | 26,000 | — | — |
| 2016-05-09 | $13.82 | $19.90 | 24,400 | — | — |
| 2016-05-06 | $13.84 | $19.93 | 20,600 | — | — |
| 2016-05-05 | $13.73 | $19.77 | 48,500 | — | — |
| 2016-05-04 | $14.10 | $20.30 | 34,000 | — | — |
| 2016-05-03 | $14.67 | $21.12 | 26,500 | — | — |
| 2016-05-02 | $15.36 | $22.12 | 14,300 | — | — |
| 2016-04-29 | $15.28 | $22.00 | 16,600 | — | — |
| 2016-04-28 | $15.53 | $22.36 | 22,200 | — | — |
| 2016-04-27 | $16.30 | $23.47 | 10,600 | — | — |
| 2016-04-26 | $16.37 | $23.57 | 20,700 | — | — |
| 2016-04-25 | $15.61 | $22.48 | 19,200 | — | — |
| 2016-04-22 | $16.21 | $23.34 | 37,700 | — | — |
| 2016-04-21 | $16.07 | $23.14 | 13,500 | — | — |
| 2016-04-20 | $15.98 | $23.01 | 12,900 | — | — |
| 2016-04-19 | $15.60 | $22.46 | 24,300 | — | — |
| 2016-04-18 | $15.99 | $23.02 | 12,600 | — | — |
| 2016-04-15 | $15.86 | $22.84 | 18,900 | — | — |
| 2016-04-14 | $16.46 | $23.70 | 31,600 | — | — |
| 2016-04-13 | $15.90 | $22.89 | 22,700 | — | — |
| 2016-04-12 | $15.35 | $22.10 | 30,600 | — | — |
| 2016-04-11 | $14.67 | $21.12 | 29,600 | — | — |
| 2016-04-08 | $14.19 | $20.43 | 13,400 | — | — |
| 2016-04-07 | $14.26 | $20.53 | 25,000 | — | — |
| 2016-04-06 | $14.88 | $21.42 | 18,500 | — | — |
| 2016-04-05 | $14.66 | $21.11 | 41,000 | — | — |
| 2016-04-04 | $15.01 | $21.61 | 27,400 | — | — |
| 2016-04-01 | $15.08 | $21.71 | 18,800 | — | — |
| 2016-03-31 | $15.78 | $22.72 | 53,800 | — | — |
| 2016-03-30 | $15.82 | $22.78 | 17,500 | — | — |
| 2016-03-29 | $15.27 | $21.99 | 34,600 | — | — |
| 2016-03-28 | $14.35 | $20.66 | 21,600 | — | — |
| 2016-03-24 | $14.48 | $20.85 | 17,400 | — | — |
| 2016-03-23 | $14.77 | $21.27 | 31,500 | — | — |
| 2016-03-22 | $16.13 | $23.22 | 13,200 | — | — |
| 2016-03-21 | $16.09 | $23.17 | 33,300 | — | — |
| 2016-03-18 | $15.11 | $21.76 | 92,600 | — | — |
| 2016-03-17 | $14.55 | $20.95 | 43,200 | — | — |
| 2016-03-16 | $14.30 | $20.59 | 28,600 | — | — |
| 2016-03-15 | $14.29 | $20.58 | 33,000 | — | — |
| 2016-03-14 | $15.13 | $21.78 | 37,300 | — | — |
| 2016-03-11 | $15.40 | $22.17 | 21,400 | — | — |
| 2016-03-10 | $15.34 | $22.09 | 26,000 | — | — |
| 2016-03-09 | $15.63 | $22.50 | 18,900 | — | — |
| 2016-03-08 | $15.43 | $22.22 | 45,100 | — | — |
| 2016-03-07 | $15.83 | $22.79 | 22,500 | — | — |
| 2016-03-04 | $15.81 | $22.76 | 25,400 | — | — |
| 2016-03-03 | $16.05 | $23.11 | 34,800 | — | — |
| 2016-03-02 | $15.36 | $22.12 | 27,500 | — | — |
| 2016-03-01 | $14.73 | $21.21 | 62,600 | — | — |
| 2016-02-29 | $14.16 | $20.39 | 65,200 | — | — |
| 2016-02-26 | $14.40 | $20.73 | 62,100 | — | — |
| 2016-02-25 | $14.25 | $20.52 | 69,400 | — | — |
| 2016-02-24 | $14.41 | $20.75 | 54,900 | — | — |
| 2016-02-23 | $14.46 | $20.82 | 30,800 | — | — |
| 2016-02-22 | $15.18 | $21.86 | 44,600 | — | — |
| 2016-02-19 | $15.14 | $21.80 | 24,000 | — | — |
| 2016-02-18 | $14.75 | $21.24 | 17,300 | — | — |
| 2016-02-17 | $15.54 | $22.38 | 22,100 | — | — |
| 2016-02-16 | $15.42 | $22.20 | 36,500 | — | — |
| 2016-02-12 | $14.56 | $20.96 | 24,600 | — | — |
| 2016-02-11 | $14.03 | $20.20 | 46,000 | — | — |
| 2016-02-10 | $14.29 | $20.58 | 34,200 | — | — |
| 2016-02-09 | $14.38 | $20.55 | 22,600 | — | — |
| 2016-02-08 | $14.76 | $21.09 | 65,900 | — | — |
| 2016-02-05 | $14.73 | $21.05 | 35,400 | — | — |
| 2016-02-04 | $14.79 | $21.13 | 23,600 | — | — |
| 2016-02-03 | $14.49 | $20.70 | 65,900 | — | — |
| 2016-02-02 | $14.65 | $20.93 | 58,900 | — | — |
| 2016-02-01 | $14.98 | $21.40 | 45,900 | — | — |
| 2016-01-29 | $15.33 | $21.90 | 88,000 | — | — |
| 2016-01-28 | $13.75 | $19.65 | 14,200 | — | — |
| 2016-01-27 | $13.86 | $19.80 | 23,800 | — | — |
| 2016-01-26 | $14.36 | $20.52 | 20,500 | — | — |
| 2016-01-25 | $13.82 | $19.75 | 25,700 | — | — |
| 2016-01-22 | $14.34 | $20.49 | 49,200 | — | — |
| 2016-01-21 | $14.08 | $20.12 | 61,100 | — | — |
| 2016-01-20 | $13.98 | $19.98 | 77,800 | — | — |
| 2016-01-19 | $14.36 | $20.52 | 66,800 | — | — |
| 2016-01-15 | $14.57 | $20.82 | 50,300 | — | — |
| 2016-01-14 | $14.75 | $21.08 | 43,100 | — | — |
| 2016-01-13 | $14.51 | $20.73 | 68,700 | — | — |
| 2016-01-12 | $15.18 | $21.69 | 73,700 | — | — |
| 2016-01-11 | $15.02 | $21.46 | 36,100 | — | — |
| 2016-01-08 | $14.93 | $21.33 | 68,600 | — | — |
| 2016-01-07 | $15.38 | $21.98 | 57,800 | — | — |
| 2016-01-06 | $15.89 | $22.70 | 63,600 | — | — |
| 2016-01-05 | $16.05 | $22.93 | 58,600 | — | — |
| 2016-01-04 | $16.45 | $23.50 | 58,900 | — | — |