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
- 2003-05-02 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 | $22.40 | $22.40 | 1,697 | — | — |
| 2016-12-29 | $22.00 | $22.00 | 1,343 | — | — |
| 2016-12-28 | $22.00 | $22.00 | 715 | — | — |
| 2016-12-27 | $22.40 | $22.40 | 1,630 | — | — |
| 2016-12-23 | $22.40 | $22.40 | 3,594 | — | — |
| 2016-12-22 | $23.80 | $23.80 | 4,886 | — | — |
| 2016-12-21 | $23.80 | $23.80 | 1,223 | — | — |
| 2016-12-20 | $23.00 | $23.00 | 4,311 | — | — |
| 2016-12-19 | $22.80 | $22.80 | 2,753 | — | — |
| 2016-12-16 | $24.00 | $24.00 | 2,591 | — | — |
| 2016-12-15 | $25.20 | $25.20 | 3,116 | — | — |
| 2016-12-14 | $28.00 | $28.00 | 2,232 | — | — |
| 2016-12-13 | $30.00 | $30.00 | 7,117 | — | — |
| 2016-12-12 | $34.00 | $34.00 | 18,372 | — | — |
| 2016-12-09 | $22.40 | $22.40 | 5,554 | — | — |
| 2016-12-08 | $21.60 | $21.60 | 8,878 | — | — |
| 2016-12-07 | $20.40 | $20.40 | 2,852 | — | — |
| 2016-12-06 | $21.60 | $21.60 | 2,572 | — | — |
| 2016-12-05 | $21.60 | $21.60 | 8,326 | — | — |
| 2016-12-02 | $23.80 | $23.80 | 688 | — | — |
| 2016-12-01 | $26.60 | $26.60 | 687 | — | — |
| 2016-11-30 | $24.00 | $24.00 | 684 | — | — |
| 2016-11-29 | $23.60 | $23.60 | 375 | — | — |
| 2016-11-28 | $22.00 | $22.00 | 712 | — | — |
| 2016-11-25 | $23.20 | $23.20 | 371 | — | — |
| 2016-11-23 | $25.00 | $25.00 | 1,542 | — | — |
| 2016-11-22 | $25.80 | $25.80 | 982 | — | — |
| 2016-11-21 | $25.40 | $25.40 | 2,563 | — | — |
| 2016-11-18 | $22.60 | $22.60 | 276 | — | — |
| 2016-11-17 | $23.00 | $23.00 | 265 | — | — |
| 2016-11-16 | $23.60 | $23.60 | 283 | — | — |
| 2016-11-15 | $24.00 | $24.00 | 553 | — | — |
| 2016-11-14 | $25.20 | $25.20 | 967 | — | — |
| 2016-11-11 | $27.00 | $27.00 | 69 | — | — |
| 2016-11-10 | $28.00 | $28.00 | 399 | — | — |
| 2016-11-09 | $30.40 | $30.40 | 58 | — | — |
| 2016-11-08 | $29.80 | $29.80 | 180 | — | — |
| 2016-11-07 | $30.00 | $30.00 | 248 | — | — |
| 2016-11-04 | $33.40 | $33.40 | 675 | — | — |
| 2016-11-03 | $37.20 | $37.20 | 92 | — | — |
| 2016-11-02 | $38.00 | $38.00 | 632 | — | — |
| 2016-11-01 | $36.00 | $36.00 | 649 | — | — |
| 2016-10-31 | $36.00 | $36.00 | 1,767 | — | — |
| 2016-10-28 | $34.00 | $34.00 | 1,791 | — | — |
| 2016-10-27 | $26.40 | $26.40 | 256 | — | — |
| 2016-10-26 | $26.00 | $26.00 | 248 | — | — |
| 2016-10-25 | $28.00 | $28.00 | 325 | — | — |
| 2016-10-24 | $26.00 | $26.00 | 370 | — | — |
| 2016-10-21 | $31.00 | $31.00 | 38 | — | — |
| 2016-10-20 | $29.80 | $29.80 | 49 | — | — |
| 2016-10-19 | $31.60 | $31.60 | 394 | — | — |
| 2016-10-18 | $30.00 | $30.00 | 54 | — | — |
| 2016-10-17 | $31.80 | $31.80 | 37 | — | — |
| 2016-10-14 | $31.80 | $31.80 | 196 | — | — |
| 2016-10-13 | $33.00 | $33.00 | 358 | — | — |
| 2016-10-12 | $33.40 | $33.40 | 673 | — | — |
| 2016-10-11 | $35.80 | $35.80 | 583 | — | — |
| 2016-10-10 | $34.00 | $34.00 | 217 | — | — |
| 2016-10-07 | $40.00 | $40.00 | 28 | — | — |
| 2016-10-06 | $36.20 | $36.20 | 65 | — | — |
| 2016-10-05 | $37.80 | $37.80 | 79 | — | — |
| 2016-10-04 | $36.00 | $36.00 | 117 | — | — |
| 2016-10-03 | $38.00 | $38.00 | 280 | — | — |
| 2016-09-30 | $36.00 | $36.00 | 487 | — | — |
| 2016-09-29 | $38.80 | $38.80 | 2,502 | — | — |
| 2016-09-28 | $37.40 | $37.40 | 208 | — | — |
| 2016-09-27 | $41.20 | $41.20 | 19 | — | — |
| 2016-09-26 | $41.20 | $41.20 | 59 | — | — |
| 2016-09-23 | $40.00 | $40.00 | 318 | — | — |
| 2016-09-22 | $33.80 | $33.80 | 352 | — | — |
| 2016-09-21 | $42.60 | $42.60 | 84 | — | — |
| 2016-09-20 | $42.60 | $42.60 | 79 | — | — |
| 2016-09-19 | $42.00 | $42.00 | 78 | — | — |
| 2016-09-16 | $42.00 | $42.00 | 81 | — | — |
| 2016-09-15 | $40.20 | $40.20 | 112 | — | — |
| 2016-09-14 | $37.40 | $37.40 | 189 | — | — |
| 2016-09-13 | $38.00 | $38.00 | 38 | — | — |
| 2016-09-12 | $39.60 | $39.60 | 176 | — | — |
| 2016-09-09 | $37.80 | $37.80 | 23 | — | — |
| 2016-09-08 | $36.00 | $36.00 | 332 | — | — |
| 2016-09-07 | $32.00 | $32.00 | 1,031 | — | — |
| 2016-09-06 | $44.00 | $44.00 | 387 | — | — |
| 2016-09-02 | $46.00 | $46.00 | 124 | — | — |
| 2016-09-01 | $46.00 | $46.00 | 13 | — | — |
| 2016-08-31 | $46.00 | $46.00 | 202 | — | — |
| 2016-08-30 | $46.00 | $46.00 | 21 | — | — |
| 2016-08-29 | $46.20 | $46.20 | 132 | — | — |
| 2016-08-26 | $46.40 | $46.40 | 190 | — | — |
| 2016-08-25 | $46.00 | $46.00 | 99 | — | — |
| 2016-08-24 | $46.00 | $46.00 | 67 | — | — |
| 2016-08-23 | $46.00 | $46.00 | 562 | — | — |
| 2016-08-22 | $46.00 | $46.00 | 98 | — | — |
| 2016-08-19 | $48.00 | $48.00 | 131 | — | — |
| 2016-08-18 | $46.00 | $46.00 | 507 | — | — |
| 2016-08-17 | $44.00 | $44.00 | 608 | — | — |
| 2016-08-16 | $51.00 | $51.00 | 94 | — | — |
| 2016-08-15 | $49.00 | $49.00 | 243 | — | — |
| 2016-08-12 | $50.20 | $50.20 | 1,933 | — | — |
| 2016-08-11 | $44.80 | $44.80 | 26 | — | — |
| 2016-08-10 | $42.00 | $42.00 | 166 | — | — |
| 2016-08-09 | $40.20 | $40.20 | 595 | — | — |
| 2016-08-08 | $47.60 | $47.60 | 209 | — | — |
| 2016-08-05 | $45.40 | $45.40 | 15 | — | — |
| 2016-08-04 | $45.60 | $45.60 | 29 | — | — |
| 2016-08-03 | $48.40 | $48.40 | 125 | — | — |
| 2016-08-02 | $50.00 | $50.00 | 115 | — | — |
| 2016-08-01 | $46.00 | $46.00 | 39 | — | — |
| 2016-07-29 | $44.60 | $44.60 | 27 | — | — |
| 2016-07-28 | $44.00 | $44.00 | 6 | — | — |
| 2016-07-27 | $46.20 | $46.20 | 184 | — | — |
| 2016-07-26 | $48.40 | $48.40 | 41 | — | — |
| 2016-07-25 | $49.60 | $49.60 | 13 | — | — |
| 2016-07-22 | $50.80 | $50.80 | 44 | — | — |
| 2016-07-21 | $50.00 | $50.00 | 59 | — | — |
| 2016-07-20 | $48.00 | $48.00 | 45 | — | — |
| 2016-07-19 | $48.00 | $48.00 | 122 | — | — |
| 2016-07-18 | $48.40 | $48.40 | 125 | — | — |
| 2016-07-15 | $48.00 | $48.00 | 165 | — | — |
| 2016-07-14 | $50.00 | $50.00 | 140 | — | — |
| 2016-07-13 | $48.00 | $48.00 | 24 | — | — |
| 2016-07-12 | $46.60 | $46.60 | 48 | — | — |
| 2016-07-11 | $46.20 | $46.20 | 1,416 | — | — |
| 2016-07-08 | $51.20 | $51.20 | 1,306 | — | — |
| 2016-07-07 | $48.20 | $48.20 | 1,585 | — | — |
| 2016-07-06 | $60.00 | $60.00 | 84 | — | — |
| 2016-07-05 | $62.00 | $62.00 | 475 | — | — |
| 2016-07-01 | $56.40 | $56.40 | 949 | — | — |
| 2016-06-30 | $55.60 | $55.60 | 1,247 | — | — |
| 2016-06-29 | $48.00 | $48.00 | 1,279 | — | — |
| 2016-06-28 | $44.00 | $44.00 | 219 | — | — |
| 2016-06-27 | $44.00 | $44.00 | 30 | — | — |
| 2016-06-24 | $45.80 | $45.80 | 34 | — | — |
| 2016-06-23 | $47.80 | $47.80 | 20 | — | — |
| 2016-06-22 | $49.80 | $49.80 | 5 | — | — |
| 2016-06-21 | $46.80 | $46.80 | 53 | — | — |
| 2016-06-20 | $46.80 | $46.80 | 17 | — | — |
| 2016-06-17 | $44.00 | $44.00 | 9 | — | — |
| 2016-06-16 | $47.80 | $47.80 | 334 | — | — |
| 2016-06-15 | $46.60 | $46.60 | 73 | — | — |
| 2016-06-14 | $46.00 | $46.00 | 329 | — | — |
| 2016-06-13 | $48.00 | $48.00 | 87 | — | — |
| 2016-06-10 | $53.60 | $53.60 | 223 | — | — |
| 2016-06-09 | $51.40 | $51.40 | 100 | — | — |
| 2016-06-08 | $55.20 | $55.20 | 36 | — | — |
| 2016-06-07 | $46.60 | $46.60 | 303 | — | — |
| 2016-06-06 | $54.00 | $54.00 | 822 | — | — |
| 2016-06-03 | $50.00 | $50.00 | 136 | — | — |
| 2016-06-02 | $56.00 | $56.00 | 55 | — | — |
| 2016-06-01 | $56.00 | $56.00 | 148 | — | — |
| 2016-05-31 | $60.00 | $60.00 | 158 | — | — |
| 2016-05-27 | $56.00 | $56.00 | 321 | — | — |
| 2016-05-26 | $54.00 | $54.00 | 1,164 | — | — |
| 2016-05-25 | $48.00 | $48.00 | 168 | — | — |
| 2016-05-24 | $47.20 | $47.20 | 86 | — | — |
| 2016-05-23 | $50.00 | $50.00 | 98 | — | — |
| 2016-05-20 | $50.60 | $50.60 | 46 | — | — |
| 2016-05-19 | $50.00 | $50.00 | 420 | — | — |
| 2016-05-18 | $46.00 | $46.00 | 3,103 | — | — |
| 2016-05-17 | $48.00 | $48.00 | 29 | — | — |
| 2016-05-16 | $46.00 | $46.00 | 45 | — | — |
| 2016-05-13 | $46.00 | $46.00 | 215 | — | — |
| 2016-05-12 | $45.00 | $45.00 | 8 | — | — |
| 2016-05-11 | $42.60 | $42.60 | 342 | — | — |
| 2016-05-10 | $42.60 | $42.60 | 329 | — | — |
| 2016-05-09 | $42.00 | $42.00 | 70 | — | — |
| 2016-05-06 | $42.20 | $42.20 | 110 | — | — |
| 2016-05-05 | $42.00 | $42.00 | 36 | — | — |
| 2016-05-04 | $40.40 | $40.40 | 146 | — | — |
| 2016-05-03 | $44.00 | $44.00 | 57 | — | — |
| 2016-05-02 | $40.00 | $40.00 | 195 | — | — |
| 2016-04-29 | $47.80 | $47.80 | 464 | — | — |
| 2016-04-28 | $52.00 | $52.00 | 746 | — | — |
| 2016-04-27 | $38.00 | $38.00 | 617 | — | — |
| 2016-04-26 | $38.80 | $38.80 | 1,892 | — | — |
| 2016-04-25 | $36.00 | $36.00 | 770 | — | — |
| 2016-04-22 | $37.00 | $37.00 | 131 | — | — |
| 2016-04-21 | $38.40 | $38.40 | 214 | — | — |
| 2016-04-20 | $41.00 | $41.00 | 343 | — | — |
| 2016-04-19 | $38.00 | $38.00 | 37 | — | — |
| 2016-04-18 | $36.00 | $36.00 | 473 | — | — |
| 2016-04-15 | $41.20 | $41.20 | 12 | — | — |
| 2016-04-14 | $40.00 | $40.00 | 57 | — | — |
| 2016-04-13 | $40.00 | $40.00 | 57 | — | — |
| 2016-04-12 | $40.00 | $40.00 | 294 | — | — |
| 2016-04-11 | $40.40 | $40.40 | 607 | — | — |
| 2016-04-08 | $38.40 | $38.40 | 272 | — | — |
| 2016-04-07 | $36.00 | $36.00 | 1,808 | — | — |
| 2016-04-06 | $37.00 | $37.00 | 703 | — | — |
| 2016-04-05 | $46.00 | $46.00 | 276 | — | — |
| 2016-04-04 | $52.00 | $52.00 | 149 | — | — |
| 2016-04-01 | $42.00 | $42.00 | 84 | — | — |
| 2016-03-31 | $37.00 | $37.00 | 271 | — | — |
| 2016-03-30 | $40.00 | $40.00 | 202 | — | — |
| 2016-03-29 | $38.60 | $38.60 | 198 | — | — |
| 2016-03-28 | $37.60 | $37.60 | 15 | — | — |
| 2016-03-24 | $41.60 | $41.60 | 61 | — | — |
| 2016-03-23 | $39.80 | $39.80 | 243 | — | — |
| 2016-03-22 | $40.00 | $40.00 | 63 | — | — |
| 2016-03-21 | $44.00 | $44.00 | 93 | — | — |
| 2016-03-18 | $38.00 | $38.00 | 372 | — | — |
| 2016-03-17 | $44.00 | $44.00 | 372 | — | — |
| 2016-03-16 | $44.00 | $44.00 | 88 | — | — |
| 2016-03-15 | $46.00 | $46.00 | 104 | — | — |
| 2016-03-14 | $50.20 | $50.20 | 251 | — | — |
| 2016-03-11 | $54.80 | $54.80 | 529 | — | — |
| 2016-03-10 | $46.00 | $46.00 | 899 | — | — |
| 2016-03-09 | $54.00 | $54.00 | 100 | — | — |
| 2016-03-08 | $46.00 | $46.00 | 204 | — | — |
| 2016-03-07 | $46.00 | $46.00 | 285 | — | — |
| 2016-03-04 | $46.00 | $46.00 | 557 | — | — |
| 2016-03-03 | $42.00 | $42.00 | 122 | — | — |
| 2016-03-02 | $42.00 | $42.00 | 295 | — | — |
| 2016-03-01 | $40.00 | $40.00 | 909 | — | — |
| 2016-02-29 | $47.60 | $47.60 | 13 | — | — |
| 2016-02-26 | $48.00 | $48.00 | 18 | — | — |
| 2016-02-25 | $51.00 | $51.00 | 2 | — | — |
| 2016-02-24 | $48.00 | $48.00 | 158 | — | — |
| 2016-02-23 | $52.00 | $52.00 | 142 | — | — |
| 2016-02-22 | $51.80 | $51.80 | 13 | — | — |
| 2016-02-19 | $50.60 | $50.60 | 27 | — | — |
| 2016-02-18 | $54.00 | $54.00 | 919 | — | — |
| 2016-02-17 | $46.00 | $46.00 | 5 | — | — |
| 2016-02-16 | $44.00 | $44.00 | 456 | — | — |
| 2016-02-12 | $42.00 | $42.00 | 11 | — | — |
| 2016-02-11 | $42.00 | $42.00 | 52 | — | — |
| 2016-02-10 | $42.00 | $42.00 | 28 | — | — |
| 2016-02-09 | $44.00 | $44.00 | 63 | — | — |
| 2016-02-08 | $48.40 | $48.40 | 83 | — | — |
| 2016-02-05 | $48.00 | $48.00 | 11 | — | — |
| 2016-02-04 | $49.60 | $49.60 | 103 | — | — |
| 2016-02-03 | $40.00 | $40.00 | 44 | — | — |
| 2016-02-02 | $40.00 | $40.00 | 8 | — | — |
| 2016-02-01 | $41.20 | $41.20 | 205 | — | — |
| 2016-01-29 | $54.00 | $54.00 | 331 | — | — |
| 2016-01-28 | $54.00 | $54.00 | 11 | — | — |
| 2016-01-27 | $52.00 | $52.00 | 288 | — | — |
| 2016-01-26 | $50.00 | $50.00 | 290 | — | — |
| 2016-01-25 | $54.00 | $54.00 | 322 | — | — |
| 2016-01-22 | $52.00 | $52.00 | 663 | — | — |
| 2016-01-21 | $43.20 | $43.20 | 9 | — | — |
| 2016-01-20 | $34.00 | $34.00 | 177 | — | — |
| 2016-01-19 | $39.00 | $39.00 | 143 | — | — |
| 2016-01-15 | $40.00 | $40.00 | 28 | — | — |
| 2016-01-14 | $36.00 | $36.00 | 70 | — | — |
| 2016-01-13 | $40.00 | $40.00 | 80 | — | — |
| 2016-01-12 | $36.00 | $36.00 | 215 | — | — |
| 2016-01-11 | $42.00 | $42.00 | 21 | — | — |
| 2016-01-08 | $42.00 | $42.00 | 159 | — | — |
| 2016-01-07 | $44.00 | $44.00 | 654 | — | — |
| 2016-01-06 | $48.00 | $48.00 | 710 | — | — |
| 2016-01-05 | $48.40 | $48.40 | 344 | — | — |
| 2016-01-04 | $44.00 | $44.00 | 915 | — | — |