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
- 1994-02-01 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 | $16.65 | $63.13 | 2,400 | — | — |
| 2016-12-29 | $16.70 | $63.31 | 2,400 | — | — |
| 2016-12-28 | $16.70 | $63.31 | 3,000 | — | — |
| 2016-12-27 | $16.53 | $62.68 | 1,650 | — | — |
| 2016-12-23 | $16.57 | $62.81 | 3,750 | — | — |
| 2016-12-22 | $16.62 | $63.01 | 0 | — | — |
| 2016-12-21 | $16.62 | $63.01 | 300 | — | — |
| 2016-12-20 | $16.77 | $63.59 | 600 | — | — |
| 2016-12-19 | $16.62 | $63.01 | 0 | — | — |
| 2016-12-16 | $16.62 | $63.01 | 3,450 | — | — |
| 2016-12-15 | $16.64 | $63.08 | 1,500 | — | — |
| 2016-12-14 | $16.63 | $63.06 | 3,300 | — | — |
| 2016-12-13 | $16.61 | $62.96 | 1,650 | — | — |
| 2016-12-12 | $16.65 | $63.13 | 3,600 | — | — |
| 2016-12-09 | $16.69 | $63.29 | 17,850 | — | — |
| 2016-12-08 | $16.37 | $62.05 | 1,800 | — | — |
| 2016-12-07 | $16.41 | $62.20 | 1,500 | — | — |
| 2016-12-06 | $16.47 | $62.43 | 1,350 | — | — |
| 2016-12-05 | $16.43 | $62.27 | 6,750 | — | — |
| 2016-12-02 | $16.49 | $62.50 | 600 | — | — |
| 2016-12-01 | $16.51 | $62.58 | 450 | — | — |
| 2016-11-30 | $16.61 | $62.96 | 2,850 | — | — |
| 2016-11-29 | $16.47 | $62.45 | 6,150 | — | — |
| 2016-11-28 | $16.50 | $62.55 | 1,800 | — | — |
| 2016-11-25 | $16.43 | $62.30 | 1,350 | — | — |
| 2016-11-23 | $16.67 | $63.18 | 0 | — | — |
| 2016-11-22 | $16.67 | $63.18 | 0 | — | — |
| 2016-11-21 | $16.67 | $63.18 | 4,200 | — | — |
| 2016-11-18 | $16.36 | $62.02 | 600 | — | — |
| 2016-11-17 | $16.37 | $62.05 | 1,350 | — | — |
| 2016-11-16 | $16.35 | $61.97 | 5,550 | — | — |
| 2016-11-15 | $16.61 | $62.98 | 3,450 | — | — |
| 2016-11-14 | $16.33 | $61.92 | 0 | — | — |
| 2016-11-11 | $16.33 | $61.92 | 1,650 | — | — |
| 2016-11-10 | $16.31 | $61.82 | 7,500 | — | — |
| 2016-11-09 | $16.31 | $61.82 | 7,050 | — | — |
| 2016-11-08 | $16.41 | $62.20 | 1,500 | — | — |
| 2016-11-07 | $16.31 | $61.82 | 6,600 | — | — |
| 2016-11-04 | $16.43 | $62.30 | 1,650 | — | — |
| 2016-11-03 | $16.43 | $62.30 | 1,050 | — | — |
| 2016-11-02 | $16.57 | $62.81 | 2,400 | — | — |
| 2016-11-01 | $16.52 | $62.63 | 2,100 | — | — |
| 2016-10-31 | $16.40 | $62.17 | 3,750 | — | — |
| 2016-10-28 | $16.31 | $61.82 | 300 | — | — |
| 2016-10-27 | $16.33 | $61.90 | 1,650 | — | — |
| 2016-10-26 | $16.31 | $61.84 | 750 | — | — |
| 2016-10-25 | $16.32 | $61.87 | 1,650 | — | — |
| 2016-10-24 | $16.31 | $61.82 | 1,350 | — | — |
| 2016-10-21 | $16.31 | $61.82 | 450 | — | — |
| 2016-10-20 | $16.31 | $61.82 | 2,100 | — | — |
| 2016-10-19 | $16.33 | $61.90 | 4,650 | — | — |
| 2016-10-18 | $16.31 | $61.82 | 3,000 | — | — |
| 2016-10-17 | $16.31 | $61.82 | 4,050 | — | — |
| 2016-10-14 | $16.29 | $61.77 | 0 | — | — |
| 2016-10-13 | $16.29 | $61.77 | 600 | — | — |
| 2016-10-12 | $16.45 | $61.84 | 0 | — | — |
| 2016-10-11 | $16.45 | $61.84 | 1,950 | — | — |
| 2016-10-10 | $16.41 | $61.69 | 900 | — | — |
| 2016-10-07 | $16.27 | $61.19 | 1,950 | — | — |
| 2016-10-06 | $16.33 | $61.41 | 450 | — | — |
| 2016-10-05 | $15.81 | $59.46 | 1,350 | — | — |
| 2016-10-04 | $15.93 | $59.88 | 7,500 | — | — |
| 2016-10-03 | $16.27 | $61.16 | 450 | — | — |
| 2016-09-30 | $15.79 | $59.38 | 0 | — | — |
| 2016-09-29 | $15.79 | $59.38 | 0 | — | — |
| 2016-09-28 | $15.79 | $59.38 | 3,150 | — | — |
| 2016-09-27 | $15.77 | $59.28 | 750 | — | — |
| 2016-09-26 | $16.33 | $61.39 | 300 | — | — |
| 2016-09-23 | $16.17 | $60.81 | 0 | — | — |
| 2016-09-22 | $16.17 | $60.81 | 1,050 | — | — |
| 2016-09-21 | $16.35 | $61.49 | 2,850 | — | — |
| 2016-09-20 | $16.13 | $60.63 | 300 | — | — |
| 2016-09-19 | $15.82 | $59.48 | 750 | — | — |
| 2016-09-16 | $16.18 | $60.83 | 4,050 | — | — |
| 2016-09-15 | $15.99 | $60.11 | 2,400 | — | — |
| 2016-09-14 | $15.73 | $59.16 | 1,650 | — | — |
| 2016-09-13 | $15.69 | $59.00 | 3,150 | — | — |
| 2016-09-12 | $15.51 | $58.33 | 300 | — | — |
| 2016-09-09 | $15.68 | $58.95 | 4,800 | — | — |
| 2016-09-08 | $15.73 | $59.16 | 1,200 | — | — |
| 2016-09-07 | $15.55 | $58.48 | 3,900 | — | — |
| 2016-09-06 | $15.57 | $58.55 | 1,950 | — | — |
| 2016-09-02 | $15.41 | $57.95 | 1,200 | — | — |
| 2016-09-01 | $15.67 | $58.90 | 750 | — | — |
| 2016-08-31 | $15.58 | $58.58 | 2,550 | — | — |
| 2016-08-30 | $15.57 | $58.55 | 1,050 | — | — |
| 2016-08-29 | $15.90 | $59.78 | 1,650 | — | — |
| 2016-08-26 | $15.53 | $58.40 | 1,050 | — | — |
| 2016-08-25 | $15.57 | $58.53 | 1,650 | — | — |
| 2016-08-24 | $15.83 | $59.51 | 2,400 | — | — |
| 2016-08-23 | $15.75 | $59.21 | 6,450 | — | — |
| 2016-08-22 | $15.61 | $58.68 | 4,500 | — | — |
| 2016-08-19 | $15.51 | $58.30 | 1,200 | — | — |
| 2016-08-18 | $15.47 | $58.15 | 28,500 | — | — |
| 2016-08-17 | $16.04 | $60.31 | 6,600 | — | — |
| 2016-08-16 | $16.17 | $60.78 | 2,100 | — | — |
| 2016-08-15 | $16.33 | $61.41 | 1,050 | — | — |
| 2016-08-12 | $16.33 | $61.41 | 150 | — | — |
| 2016-08-11 | $16.40 | $61.66 | 1,500 | — | — |
| 2016-08-10 | $16.49 | $62.01 | 2,400 | — | — |
| 2016-08-09 | $16.35 | $61.49 | 1,050 | — | — |
| 2016-08-08 | $16.43 | $61.76 | 1,950 | — | — |
| 2016-08-05 | $16.40 | $61.66 | 600 | — | — |
| 2016-08-04 | $16.61 | $62.46 | 12,600 | — | — |
| 2016-08-03 | $16.45 | $61.84 | 600 | — | — |
| 2016-08-02 | $16.62 | $62.49 | 21,150 | — | — |
| 2016-08-01 | $16.66 | $62.64 | 5,700 | — | — |
| 2016-07-29 | $16.43 | $61.76 | 300 | — | — |
| 2016-07-28 | $16.41 | $61.71 | 750 | — | — |
| 2016-07-27 | $16.53 | $62.16 | 2,700 | — | — |
| 2016-07-26 | $16.50 | $62.04 | 2,250 | — | — |
| 2016-07-25 | $16.44 | $61.81 | 4,650 | — | — |
| 2016-07-22 | $16.53 | $62.16 | 750 | — | — |
| 2016-07-21 | $16.41 | $61.69 | 450 | — | — |
| 2016-07-20 | $16.53 | $62.16 | 3,450 | — | — |
| 2016-07-19 | $16.37 | $61.56 | 750 | — | — |
| 2016-07-18 | $16.52 | $62.11 | 450 | — | — |
| 2016-07-15 | $16.55 | $62.24 | 600 | — | — |
| 2016-07-14 | $16.67 | $62.66 | 2,250 | — | — |
| 2016-07-13 | $16.41 | $61.69 | 1,950 | — | — |
| 2016-07-12 | $16.66 | $62.13 | 1,800 | — | — |
| 2016-07-11 | $16.60 | $61.91 | 1,800 | — | — |
| 2016-07-08 | $16.67 | $62.16 | 1,050 | — | — |
| 2016-07-07 | $16.44 | $61.31 | 3,300 | — | — |
| 2016-07-06 | $16.17 | $60.29 | 4,350 | — | — |
| 2016-07-05 | $16.58 | $61.83 | 0 | — | — |
| 2016-07-01 | $16.58 | $61.83 | 6,300 | — | — |
| 2016-06-30 | $16.18 | $60.34 | 1,950 | — | — |
| 2016-06-29 | $16.40 | $61.16 | 3,300 | — | — |
| 2016-06-28 | $16.43 | $61.29 | 750 | — | — |
| 2016-06-27 | $16.63 | $62.01 | 2,400 | — | — |
| 2016-06-24 | $16.73 | $62.40 | 3,600 | — | — |
| 2016-06-23 | $16.77 | $62.55 | 9,900 | — | — |
| 2016-06-22 | $16.51 | $61.56 | 1,800 | — | — |
| 2016-06-21 | $16.67 | $62.16 | 1,350 | — | — |
| 2016-06-20 | $16.67 | $62.16 | 2,850 | — | — |
| 2016-06-17 | $16.58 | $61.83 | 26,550 | — | — |
| 2016-06-16 | $16.17 | $60.32 | 1,200 | — | — |
| 2016-06-15 | $16.33 | $60.91 | 4,800 | — | — |
| 2016-06-14 | $16.27 | $60.69 | 2,100 | — | — |
| 2016-06-13 | $16.33 | $60.91 | 2,700 | — | — |
| 2016-06-10 | $16.33 | $60.91 | 1,950 | — | — |
| 2016-06-09 | $16.37 | $61.04 | 5,700 | — | — |
| 2016-06-08 | $16.41 | $61.19 | 750 | — | — |
| 2016-06-07 | $16.30 | $60.79 | 2,100 | — | — |
| 2016-06-06 | $16.01 | $59.69 | 2,100 | — | — |
| 2016-06-03 | $15.60 | $58.18 | 6,300 | — | — |
| 2016-06-02 | $15.58 | $58.10 | 3,750 | — | — |
| 2016-06-01 | $15.55 | $57.98 | 3,000 | — | — |
| 2016-05-31 | $15.57 | $58.05 | 600 | — | — |
| 2016-05-27 | $15.55 | $58.00 | 4,050 | — | — |
| 2016-05-26 | $15.73 | $58.65 | 450 | — | — |
| 2016-05-25 | $15.55 | $57.98 | 4,200 | — | — |
| 2016-05-24 | $15.44 | $57.58 | 1,050 | — | — |
| 2016-05-23 | $15.61 | $58.23 | 1,050 | — | — |
| 2016-05-20 | $15.33 | $57.18 | 1,800 | — | — |
| 2016-05-19 | $15.53 | $57.90 | 1,200 | — | — |
| 2016-05-18 | $15.59 | $58.13 | 2,250 | — | — |
| 2016-05-17 | $15.48 | $57.73 | 7,200 | — | — |
| 2016-05-16 | $15.51 | $57.85 | 14,700 | — | — |
| 2016-05-13 | $14.86 | $55.42 | 0 | — | — |
| 2016-05-12 | $14.86 | $55.42 | 5,250 | — | — |
| 2016-05-11 | $15.07 | $56.19 | 900 | — | — |
| 2016-05-10 | $14.80 | $55.19 | 0 | — | — |
| 2016-05-09 | $14.80 | $55.19 | 2,850 | — | — |
| 2016-05-06 | $14.60 | $54.45 | 0 | — | — |
| 2016-05-05 | $14.60 | $54.45 | 3,600 | — | — |
| 2016-05-04 | $14.97 | $55.82 | 300 | — | — |
| 2016-05-03 | $14.82 | $55.27 | 1,650 | — | — |
| 2016-05-02 | $14.55 | $54.25 | 7,800 | — | — |
| 2016-04-29 | $15.07 | $56.21 | 1,350 | — | — |
| 2016-04-28 | $14.99 | $55.92 | 1,800 | — | — |
| 2016-04-27 | $14.67 | $54.70 | 8,100 | — | — |
| 2016-04-26 | $14.34 | $53.48 | 47,700 | — | — |
| 2016-04-25 | $14.34 | $53.48 | 300 | — | — |
| 2016-04-22 | $14.37 | $53.60 | 5,100 | — | — |
| 2016-04-21 | $14.77 | $55.07 | 1,800 | — | — |
| 2016-04-20 | $14.49 | $54.03 | 4,950 | — | — |
| 2016-04-19 | $14.67 | $54.70 | 1,050 | — | — |
| 2016-04-18 | $14.38 | $53.63 | 2,400 | — | — |
| 2016-04-15 | $14.54 | $54.22 | 3,750 | — | — |
| 2016-04-14 | $14.74 | $54.97 | 2,850 | — | — |
| 2016-04-13 | $14.66 | $54.67 | 450 | — | — |
| 2016-04-12 | $14.75 | $54.49 | 3,900 | — | — |
| 2016-04-11 | $14.79 | $54.66 | 900 | — | — |
| 2016-04-08 | $14.87 | $54.96 | 1,650 | — | — |
| 2016-04-07 | $15.17 | $56.04 | 6,900 | — | — |
| 2016-04-06 | $14.67 | $54.19 | 1,500 | — | — |
| 2016-04-05 | $14.57 | $53.83 | 2,100 | — | — |
| 2016-04-04 | $14.43 | $53.31 | 0 | — | — |
| 2016-04-01 | $14.43 | $53.31 | 2,400 | — | — |
| 2016-03-31 | $14.41 | $53.26 | 3,000 | — | — |
| 2016-03-30 | $14.80 | $54.69 | 3,900 | — | — |
| 2016-03-29 | $14.48 | $53.51 | 2,400 | — | — |
| 2016-03-28 | $14.67 | $54.19 | 1,650 | — | — |
| 2016-03-24 | $14.47 | $53.46 | 600 | — | — |
| 2016-03-23 | $14.73 | $54.42 | 600 | — | — |
| 2016-03-22 | $15.11 | $55.82 | 1,050 | — | — |
| 2016-03-21 | $14.64 | $54.10 | 600 | — | — |
| 2016-03-18 | $14.64 | $54.10 | 7,050 | — | — |
| 2016-03-17 | $14.27 | $52.72 | 5,250 | — | — |
| 2016-03-16 | $14.17 | $52.37 | 6,150 | — | — |
| 2016-03-15 | $14.23 | $52.59 | 1,500 | — | — |
| 2016-03-14 | $14.17 | $52.35 | 1,350 | — | — |
| 2016-03-11 | $14.13 | $52.22 | 1,950 | — | — |
| 2016-03-10 | $14.17 | $52.35 | 3,900 | — | — |
| 2016-03-09 | $14.12 | $52.17 | 1,950 | — | — |
| 2016-03-08 | $14.23 | $52.59 | 450 | — | — |
| 2016-03-07 | $14.15 | $52.27 | 7,200 | — | — |
| 2016-03-04 | $14.17 | $52.35 | 1,350 | — | — |
| 2016-03-03 | $14.15 | $52.30 | 1,350 | — | — |
| 2016-03-02 | $14.20 | $52.47 | 2,100 | — | — |
| 2016-03-01 | $14.17 | $52.35 | 2,100 | — | — |
| 2016-02-29 | $14.32 | $52.91 | 3,150 | — | — |
| 2016-02-26 | $14.29 | $52.79 | 150 | — | — |
| 2016-02-25 | $14.29 | $52.79 | 2,250 | — | — |
| 2016-02-24 | $14.30 | $52.84 | 150 | — | — |
| 2016-02-23 | $14.11 | $52.13 | 750 | — | — |
| 2016-02-22 | $14.12 | $52.17 | 6,600 | — | — |
| 2016-02-19 | $14.20 | $52.47 | 3,450 | — | — |
| 2016-02-18 | $14.47 | $53.46 | 1,500 | — | — |
| 2016-02-17 | $14.31 | $52.86 | 1,650 | — | — |
| 2016-02-16 | $14.29 | $52.79 | 1,050 | — | — |
| 2016-02-12 | $14.63 | $54.07 | 150 | — | — |
| 2016-02-11 | $14.27 | $52.74 | 1,350 | — | — |
| 2016-02-10 | $14.41 | $53.23 | 1,050 | — | — |
| 2016-02-09 | $14.37 | $53.09 | 600 | — | — |
| 2016-02-08 | $14.46 | $53.43 | 900 | — | — |
| 2016-02-05 | $14.50 | $53.58 | 2,250 | — | — |
| 2016-02-04 | $14.47 | $53.48 | 1,650 | — | — |
| 2016-02-03 | $14.32 | $52.91 | 4,350 | — | — |
| 2016-02-02 | $14.39 | $53.18 | 1,200 | — | — |
| 2016-02-01 | $14.08 | $52.03 | 2,400 | — | — |
| 2016-01-29 | $14.13 | $52.22 | 3,600 | — | — |
| 2016-01-28 | $14.04 | $51.88 | 600 | — | — |
| 2016-01-27 | $14.33 | $52.96 | 1,350 | — | — |
| 2016-01-26 | $14.29 | $52.82 | 300 | — | — |
| 2016-01-25 | $14.33 | $52.96 | 5,100 | — | — |
| 2016-01-22 | $14.15 | $52.30 | 300 | — | — |
| 2016-01-21 | $14.13 | $52.22 | 2,850 | — | — |
| 2016-01-20 | $14.29 | $52.79 | 3,150 | — | — |
| 2016-01-19 | $14.23 | $52.57 | 2,400 | — | — |
| 2016-01-15 | $13.95 | $51.53 | 14,700 | — | — |
| 2016-01-14 | $14.26 | $52.69 | 900 | — | — |
| 2016-01-13 | $14.32 | $52.91 | 3,450 | — | — |
| 2016-01-12 | $13.85 | $50.66 | 7,500 | — | — |
| 2016-01-11 | $14.25 | $52.13 | 3,900 | — | — |
| 2016-01-08 | $14.07 | $51.47 | 3,000 | — | — |
| 2016-01-07 | $14.26 | $52.18 | 0 | — | — |
| 2016-01-06 | $14.26 | $52.18 | 450 | — | — |
| 2016-01-05 | $14.19 | $51.91 | 9,900 | — | — |
| 2016-01-04 | $14.10 | $51.59 | 3,450 | — | — |