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
- 1987-12-30 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 | $18.99 | $28.26 | 904,600 | — | — |
| 2016-12-29 | $19.10 | $28.42 | 706,900 | — | — |
| 2016-12-28 | $18.83 | $28.02 | 840,600 | — | — |
| 2016-12-27 | $19.05 | $28.34 | 598,000 | — | — |
| 2016-12-23 | $19.02 | $28.30 | 933,300 | — | — |
| 2016-12-22 | $18.98 | $28.24 | 1,344,200 | — | — |
| 2016-12-21 | $18.73 | $27.87 | 711,900 | — | — |
| 2016-12-20 | $18.65 | $27.75 | 976,900 | — | — |
| 2016-12-19 | $18.57 | $27.63 | 1,090,700 | — | — |
| 2016-12-16 | $18.31 | $27.24 | 2,616,800 | — | — |
| 2016-12-15 | $18.01 | $26.80 | 2,863,000 | — | — |
| 2016-12-14 | $18.30 | $27.23 | 1,327,800 | — | — |
| 2016-12-13 | $18.81 | $27.99 | 1,837,400 | — | — |
| 2016-12-12 | $18.93 | $28.17 | 2,756,600 | — | — |
| 2016-12-09 | $19.15 | $28.49 | 3,351,500 | — | — |
| 2016-12-08 | $18.30 | $27.23 | 2,311,300 | — | — |
| 2016-12-07 | $18.38 | $27.35 | 1,950,600 | — | — |
| 2016-12-06 | $17.90 | $26.63 | 2,251,900 | — | — |
| 2016-12-05 | $17.98 | $26.75 | 1,479,100 | — | — |
| 2016-12-02 | $17.69 | $26.32 | 1,862,500 | — | — |
| 2016-12-01 | $17.38 | $25.86 | 1,651,900 | — | — |
| 2016-11-30 | $17.61 | $26.20 | 2,712,600 | — | — |
| 2016-11-29 | $18.30 | $27.23 | 1,701,400 | — | — |
| 2016-11-28 | $17.98 | $26.75 | 2,413,500 | — | — |
| 2016-11-25 | $18.18 | $27.05 | 898,200 | — | — |
| 2016-11-23 | $17.83 | $26.53 | 1,977,100 | — | — |
| 2016-11-22 | $18.21 | $27.09 | 2,901,000 | — | — |
| 2016-11-21 | $18.27 | $27.18 | 4,953,000 | — | — |
| 2016-11-18 | $18.31 | $27.24 | 2,545,200 | — | — |
| 2016-11-17 | $18.61 | $27.69 | 3,288,900 | — | — |
| 2016-11-16 | $19.64 | $29.22 | 1,446,800 | — | — |
| 2016-11-15 | $19.36 | $28.81 | 3,358,600 | — | — |
| 2016-11-14 | $19.46 | $28.95 | 1,418,400 | — | — |
| 2016-11-11 | $18.78 | $27.94 | 2,940,600 | — | — |
| 2016-11-10 | $18.85 | $28.05 | 2,082,200 | — | — |
| 2016-11-09 | $19.64 | $29.22 | 2,223,900 | — | — |
| 2016-11-08 | $20.16 | $30.00 | 1,455,300 | — | — |
| 2016-11-07 | $19.60 | $29.16 | 1,810,300 | — | — |
| 2016-11-04 | $19.31 | $28.73 | 4,343,600 | — | — |
| 2016-11-03 | $21.02 | $31.28 | 1,346,300 | — | — |
| 2016-11-02 | $21.08 | $31.37 | 2,896,600 | — | — |
| 2016-11-01 | $21.79 | $32.42 | 1,744,300 | — | — |
| 2016-10-31 | $21.84 | $32.50 | 1,142,900 | — | — |
| 2016-10-28 | $21.64 | $32.20 | 1,399,300 | — | — |
| 2016-10-27 | $21.06 | $31.34 | 1,943,700 | — | — |
| 2016-10-26 | $20.67 | $30.76 | 1,334,300 | — | — |
| 2016-10-25 | $20.91 | $31.11 | 1,456,800 | — | — |
| 2016-10-24 | $20.96 | $31.19 | 1,427,700 | — | — |
| 2016-10-21 | $20.62 | $30.68 | 2,010,000 | — | — |
| 2016-10-20 | $20.19 | $30.04 | 1,825,200 | — | — |
| 2016-10-19 | $20.91 | $31.11 | 1,068,000 | — | — |
| 2016-10-18 | $20.93 | $31.14 | 599,700 | — | — |
| 2016-10-17 | $20.90 | $31.10 | 686,600 | — | — |
| 2016-10-14 | $20.72 | $30.83 | 670,400 | — | — |
| 2016-10-13 | $20.93 | $31.14 | 860,400 | — | — |
| 2016-10-12 | $20.92 | $31.13 | 1,071,500 | — | — |
| 2016-10-11 | $21.01 | $31.26 | 1,237,100 | — | — |
| 2016-10-10 | $20.88 | $31.07 | 1,292,100 | — | — |
| 2016-10-07 | $20.16 | $30.00 | 2,815,200 | — | — |
| 2016-10-06 | $21.11 | $31.41 | 736,400 | — | — |
| 2016-10-05 | $20.84 | $31.01 | 3,802,700 | — | — |
| 2016-10-04 | $20.44 | $30.41 | 1,833,000 | — | — |
| 2016-10-03 | $21.40 | $31.84 | 1,159,400 | — | — |
| 2016-09-30 | $21.12 | $31.42 | 924,700 | — | — |
| 2016-09-29 | $20.93 | $31.14 | 1,044,400 | — | — |
| 2016-09-28 | $21.01 | $31.26 | 1,103,000 | — | — |
| 2016-09-27 | $20.90 | $31.10 | 1,093,600 | — | — |
| 2016-09-26 | $20.90 | $31.10 | 851,700 | — | — |
| 2016-09-23 | $20.96 | $31.19 | 774,600 | — | — |
| 2016-09-22 | $21.20 | $31.54 | 706,700 | — | — |
| 2016-09-21 | $21.16 | $31.48 | 1,154,900 | — | — |
| 2016-09-20 | $21.19 | $31.53 | 1,099,700 | — | — |
| 2016-09-19 | $21.33 | $31.74 | 1,767,000 | — | — |
| 2016-09-16 | $20.80 | $30.95 | 1,725,900 | — | — |
| 2016-09-15 | $21.06 | $31.34 | 1,108,500 | — | — |
| 2016-09-14 | $20.96 | $31.19 | 1,433,300 | — | — |
| 2016-09-13 | $21.04 | $31.31 | 1,480,100 | — | — |
| 2016-09-12 | $21.49 | $31.98 | 2,015,000 | — | — |
| 2016-09-09 | $21.39 | $31.83 | 1,907,300 | — | — |
| 2016-09-08 | $22.76 | $33.86 | 1,072,500 | — | — |
| 2016-09-07 | $22.93 | $34.12 | 690,500 | — | — |
| 2016-09-06 | $22.87 | $34.03 | 1,273,100 | — | — |
| 2016-09-02 | $23.54 | $35.03 | 816,000 | — | — |
| 2016-09-01 | $22.98 | $34.19 | 730,700 | — | — |
| 2016-08-31 | $23.08 | $34.34 | 749,800 | — | — |
| 2016-08-30 | $23.11 | $34.39 | 1,223,600 | — | — |
| 2016-08-29 | $22.99 | $34.21 | 794,900 | — | — |
| 2016-08-26 | $22.84 | $33.98 | 1,439,500 | — | — |
| 2016-08-25 | $23.56 | $35.06 | 975,400 | — | — |
| 2016-08-24 | $23.21 | $34.53 | 1,130,500 | — | — |
| 2016-08-23 | $23.48 | $34.94 | 1,112,700 | — | — |
| 2016-08-22 | $23.88 | $35.53 | 1,025,900 | — | — |
| 2016-08-19 | $23.55 | $35.04 | 926,100 | — | — |
| 2016-08-18 | $23.48 | $34.94 | 1,467,400 | — | — |
| 2016-08-17 | $23.13 | $34.42 | 1,545,600 | — | — |
| 2016-08-16 | $22.51 | $33.49 | 1,398,100 | — | — |
| 2016-08-15 | $22.69 | $33.76 | 662,100 | — | — |
| 2016-08-12 | $22.74 | $33.84 | 1,022,100 | — | — |
| 2016-08-11 | $22.80 | $33.92 | 1,226,700 | — | — |
| 2016-08-10 | $22.92 | $34.10 | 1,126,600 | — | — |
| 2016-08-09 | $23.17 | $34.47 | 964,100 | — | — |
| 2016-08-08 | $23.11 | $34.39 | 903,200 | — | — |
| 2016-08-05 | $23.00 | $34.22 | 811,100 | — | — |
| 2016-08-04 | $23.30 | $34.67 | 805,900 | — | — |
| 2016-08-03 | $23.15 | $34.45 | 1,608,500 | — | — |
| 2016-08-02 | $22.87 | $34.03 | 1,698,700 | — | — |
| 2016-08-01 | $23.24 | $34.58 | 2,028,900 | — | — |
| 2016-07-29 | $23.25 | $34.59 | 1,507,200 | — | — |
| 2016-07-28 | $23.74 | $35.32 | 2,109,600 | — | — |
| 2016-07-27 | $24.32 | $36.19 | 1,252,000 | — | — |
| 2016-07-26 | $25.18 | $37.47 | 888,200 | — | — |
| 2016-07-25 | $25.49 | $37.93 | 763,900 | — | — |
| 2016-07-22 | $25.19 | $37.48 | 869,800 | — | — |
| 2016-07-21 | $25.18 | $37.47 | 489,600 | — | — |
| 2016-07-20 | $25.11 | $37.36 | 614,700 | — | — |
| 2016-07-19 | $25.09 | $37.33 | 1,027,800 | — | — |
| 2016-07-18 | $24.93 | $37.09 | 733,600 | — | — |
| 2016-07-15 | $25.17 | $37.45 | 1,067,200 | — | — |
| 2016-07-14 | $25.31 | $37.66 | 2,332,400 | — | — |
| 2016-07-13 | $25.15 | $37.42 | 962,500 | — | — |
| 2016-07-12 | $25.40 | $37.79 | 1,425,500 | — | — |
| 2016-07-11 | $25.48 | $37.91 | 980,700 | — | — |
| 2016-07-08 | $25.79 | $38.37 | 1,186,400 | — | — |
| 2016-07-07 | $25.82 | $38.42 | 1,340,400 | — | — |
| 2016-07-06 | $25.33 | $37.69 | 2,583,900 | — | — |
| 2016-07-05 | $24.48 | $36.42 | 2,136,500 | — | — |
| 2016-07-01 | $24.94 | $37.11 | 1,180,500 | — | — |
| 2016-06-30 | $25.48 | $37.91 | 2,140,100 | — | — |
| 2016-06-29 | $23.92 | $35.59 | 1,468,200 | — | — |
| 2016-06-28 | $24.22 | $36.04 | 1,090,500 | — | — |
| 2016-06-27 | $24.32 | $36.19 | 1,281,200 | — | — |
| 2016-06-24 | $25.10 | $37.35 | 1,395,400 | — | — |
| 2016-06-23 | $25.39 | $37.78 | 712,800 | — | — |
| 2016-06-22 | $25.11 | $37.36 | 1,089,200 | — | — |
| 2016-06-21 | $24.99 | $37.18 | 982,700 | — | — |
| 2016-06-20 | $24.84 | $36.96 | 671,100 | — | — |
| 2016-06-17 | $24.63 | $36.65 | 835,700 | — | — |
| 2016-06-16 | $24.91 | $37.06 | 1,055,000 | — | — |
| 2016-06-15 | $24.42 | $36.33 | 922,200 | — | — |
| 2016-06-14 | $24.37 | $36.26 | 976,300 | — | — |
| 2016-06-13 | $24.35 | $36.23 | 1,352,200 | — | — |
| 2016-06-10 | $24.94 | $37.11 | 1,350,600 | — | — |
| 2016-06-09 | $24.99 | $37.18 | 1,409,800 | — | — |
| 2016-06-08 | $24.35 | $36.23 | 1,050,000 | — | — |
| 2016-06-07 | $24.44 | $36.36 | 954,000 | — | — |
| 2016-06-06 | $24.55 | $36.53 | 2,022,700 | — | — |
| 2016-06-03 | $25.00 | $37.20 | 977,100 | — | — |
| 2016-06-02 | $24.94 | $37.11 | 1,661,600 | — | — |
| 2016-06-01 | $24.89 | $37.03 | 1,901,800 | — | — |
| 2016-05-31 | $24.87 | $37.00 | 1,255,200 | — | — |
| 2016-05-27 | $24.84 | $36.96 | 1,355,100 | — | — |
| 2016-05-26 | $25.12 | $37.38 | 1,629,000 | — | — |
| 2016-05-25 | $24.50 | $36.45 | 2,250,000 | — | — |
| 2016-05-24 | $25.01 | $37.21 | 1,254,100 | — | — |
| 2016-05-23 | $24.96 | $37.14 | 946,500 | — | — |
| 2016-05-20 | $24.97 | $37.15 | 861,100 | — | — |
| 2016-05-19 | $25.08 | $37.32 | 1,454,600 | — | — |
| 2016-05-18 | $24.93 | $37.09 | 891,700 | — | — |
| 2016-05-17 | $25.28 | $37.61 | 958,700 | — | — |
| 2016-05-16 | $25.98 | $38.66 | 1,020,500 | — | — |
| 2016-05-13 | $25.73 | $38.28 | 1,039,500 | — | — |
| 2016-05-12 | $25.95 | $38.61 | 1,260,300 | — | — |
| 2016-05-11 | $25.98 | $38.66 | 1,098,000 | — | — |
| 2016-05-10 | $25.97 | $38.64 | 1,339,600 | — | — |
| 2016-05-09 | $25.51 | $37.96 | 1,837,600 | — | — |
| 2016-05-06 | $24.76 | $36.84 | 3,843,700 | — | — |
| 2016-05-05 | $26.30 | $35.04 | 3,810,900 | — | — |
| 2016-05-04 | $27.13 | $36.15 | 1,997,800 | — | — |
| 2016-05-03 | $27.13 | $36.15 | 2,586,000 | — | — |
| 2016-05-02 | $27.50 | $36.64 | 1,807,300 | — | — |
| 2016-04-29 | $26.91 | $35.85 | 3,154,700 | — | — |
| 2016-04-28 | $26.40 | $35.17 | 4,755,500 | — | — |
| 2016-04-27 | $23.48 | $31.28 | 2,087,500 | — | — |
| 2016-04-26 | $23.60 | $31.44 | 1,455,600 | — | — |
| 2016-04-25 | $23.68 | $31.55 | 734,300 | — | — |
| 2016-04-22 | $23.95 | $31.91 | 1,324,600 | — | — |
| 2016-04-21 | $23.63 | $31.48 | 1,810,900 | — | — |
| 2016-04-20 | $23.84 | $31.76 | 1,443,100 | — | — |
| 2016-04-19 | $24.36 | $32.46 | 1,171,200 | — | — |
| 2016-04-18 | $24.88 | $33.15 | 1,321,400 | — | — |
| 2016-04-15 | $25.09 | $33.43 | 1,246,500 | — | — |
| 2016-04-14 | $25.05 | $33.37 | 1,219,100 | — | — |
| 2016-04-13 | $25.77 | $34.33 | 1,194,400 | — | — |
| 2016-04-12 | $25.65 | $34.17 | 1,158,600 | — | — |
| 2016-04-11 | $25.35 | $33.77 | 1,065,600 | — | — |
| 2016-04-08 | $25.53 | $34.01 | 1,107,700 | — | — |
| 2016-04-07 | $25.89 | $34.49 | 1,075,500 | — | — |
| 2016-04-06 | $25.99 | $34.63 | 1,129,800 | — | — |
| 2016-04-05 | $25.63 | $34.15 | 1,953,700 | — | — |
| 2016-04-04 | $25.87 | $34.47 | 2,426,600 | — | — |
| 2016-04-01 | $26.12 | $34.80 | 1,514,600 | — | — |
| 2016-03-31 | $25.40 | $33.84 | 2,571,400 | — | — |
| 2016-03-30 | $25.36 | $33.79 | 1,181,400 | — | — |
| 2016-03-29 | $24.97 | $33.27 | 933,100 | — | — |
| 2016-03-28 | $24.38 | $32.48 | 1,023,700 | — | — |
| 2016-03-24 | $24.09 | $32.10 | 860,300 | — | — |
| 2016-03-23 | $24.27 | $32.34 | 627,300 | — | — |
| 2016-03-22 | $24.30 | $32.38 | 1,139,400 | — | — |
| 2016-03-21 | $24.75 | $32.98 | 1,055,300 | — | — |
| 2016-03-18 | $25.15 | $33.51 | 1,585,500 | — | — |
| 2016-03-17 | $25.06 | $33.39 | 2,025,600 | — | — |
| 2016-03-16 | $23.82 | $31.74 | 877,200 | — | — |
| 2016-03-15 | $23.71 | $31.59 | 1,346,100 | — | — |
| 2016-03-14 | $24.16 | $32.19 | 878,800 | — | — |
| 2016-03-11 | $24.55 | $32.71 | 1,414,300 | — | — |
| 2016-03-10 | $24.03 | $32.02 | 1,588,500 | — | — |
| 2016-03-09 | $24.63 | $32.82 | 1,141,500 | — | — |
| 2016-03-08 | $24.78 | $33.02 | 1,791,900 | — | — |
| 2016-03-07 | $24.70 | $32.91 | 1,811,900 | — | — |
| 2016-03-04 | $24.68 | $32.88 | 1,545,300 | — | — |
| 2016-03-03 | $24.78 | $33.02 | 1,859,500 | — | — |
| 2016-03-02 | $24.32 | $32.40 | 1,416,800 | — | — |
| 2016-03-01 | $23.90 | $31.84 | 2,674,000 | — | — |
| 2016-02-29 | $24.45 | $32.58 | 2,234,300 | — | — |
| 2016-02-26 | $23.71 | $31.59 | 1,550,200 | — | — |
| 2016-02-25 | $23.71 | $31.59 | 1,772,600 | — | — |
| 2016-02-24 | $23.09 | $30.76 | 1,434,400 | — | — |
| 2016-02-23 | $23.35 | $31.11 | 1,643,100 | — | — |
| 2016-02-22 | $22.97 | $30.60 | 1,765,800 | — | — |
| 2016-02-19 | $22.72 | $30.27 | 1,857,800 | — | — |
| 2016-02-18 | $22.99 | $30.63 | 1,210,500 | — | — |
| 2016-02-17 | $23.38 | $31.15 | 2,142,000 | — | — |
| 2016-02-16 | $22.91 | $30.52 | 1,748,500 | — | — |
| 2016-02-12 | $22.03 | $29.35 | 1,907,100 | — | — |
| 2016-02-11 | $21.00 | $27.98 | 3,959,800 | — | — |
| 2016-02-10 | $22.44 | $29.90 | 2,658,000 | — | — |
| 2016-02-09 | $22.10 | $29.44 | 2,008,000 | — | — |
| 2016-02-08 | $22.69 | $30.23 | 1,525,000 | — | — |
| 2016-02-05 | $22.25 | $29.64 | 1,860,000 | — | — |
| 2016-02-04 | $22.30 | $29.71 | 1,412,700 | — | — |
| 2016-02-03 | $22.06 | $29.39 | 1,235,300 | — | — |
| 2016-02-02 | $22.12 | $29.47 | 1,572,700 | — | — |
| 2016-02-01 | $22.69 | $30.23 | 1,361,300 | — | — |
| 2016-01-29 | $22.18 | $29.55 | 1,888,500 | — | — |
| 2016-01-28 | $21.73 | $28.95 | 1,267,500 | — | — |
| 2016-01-27 | $21.59 | $28.76 | 1,507,000 | — | — |
| 2016-01-26 | $21.65 | $28.84 | 1,978,400 | — | — |
| 2016-01-25 | $21.45 | $28.58 | 1,738,700 | — | — |
| 2016-01-22 | $21.66 | $28.86 | 1,276,900 | — | — |
| 2016-01-21 | $21.09 | $28.10 | 1,958,000 | — | — |
| 2016-01-20 | $21.31 | $28.39 | 2,732,500 | — | — |
| 2016-01-19 | $21.57 | $28.74 | 2,105,800 | — | — |
| 2016-01-15 | $21.85 | $29.11 | 4,211,700 | — | — |
| 2016-01-14 | $23.04 | $30.70 | 2,476,200 | — | — |
| 2016-01-13 | $23.57 | $31.40 | 2,142,000 | — | — |
| 2016-01-12 | $23.75 | $31.64 | 2,488,200 | — | — |
| 2016-01-11 | $23.29 | $31.03 | 2,345,100 | — | — |
| 2016-01-08 | $22.91 | $30.52 | 2,696,300 | — | — |
| 2016-01-07 | $22.17 | $29.54 | 2,874,900 | — | — |
| 2016-01-06 | $22.07 | $29.40 | 6,063,000 | — | — |
| 2016-01-05 | $22.28 | $29.68 | 4,596,200 | — | — |
| 2016-01-04 | $21.88 | $29.15 | 1,592,400 | — | — |