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
- 1984-02-02 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 | $22.06 | $42.61 | 193,000 | — | — |
| 2016-12-29 | $22.29 | $43.05 | 178,000 | — | — |
| 2016-12-28 | $22.41 | $43.29 | 140,400 | — | — |
| 2016-12-27 | $22.90 | $44.23 | 237,800 | — | — |
| 2016-12-23 | $22.37 | $43.21 | 78,200 | — | — |
| 2016-12-22 | $22.31 | $43.09 | 156,400 | — | — |
| 2016-12-21 | $22.36 | $43.19 | 200,900 | — | — |
| 2016-12-20 | $22.08 | $42.65 | 277,300 | — | — |
| 2016-12-19 | $21.69 | $41.90 | 106,000 | — | — |
| 2016-12-16 | $21.49 | $41.51 | 206,000 | — | — |
| 2016-12-15 | $21.46 | $41.45 | 164,300 | — | — |
| 2016-12-14 | $21.02 | $40.60 | 144,200 | — | — |
| 2016-12-13 | $21.21 | $40.97 | 117,600 | — | — |
| 2016-12-12 | $21.32 | $41.18 | 167,300 | — | — |
| 2016-12-09 | $21.90 | $42.30 | 347,600 | — | — |
| 2016-12-08 | $21.98 | $42.46 | 346,200 | — | — |
| 2016-12-07 | $21.58 | $41.68 | 239,000 | — | — |
| 2016-12-06 | $21.15 | $40.85 | 296,400 | — | — |
| 2016-12-05 | $21.00 | $40.56 | 320,100 | — | — |
| 2016-12-02 | $20.59 | $39.77 | 239,200 | — | — |
| 2016-12-01 | $20.59 | $39.77 | 430,600 | — | — |
| 2016-11-30 | $20.56 | $39.71 | 503,700 | — | — |
| 2016-11-29 | $19.99 | $38.61 | 434,600 | — | — |
| 2016-11-28 | $19.83 | $38.30 | 195,000 | — | — |
| 2016-11-25 | $19.87 | $38.38 | 96,600 | — | — |
| 2016-11-23 | $19.66 | $37.97 | 304,500 | — | — |
| 2016-11-22 | $19.19 | $37.07 | 221,300 | — | — |
| 2016-11-21 | $18.75 | $36.22 | 122,300 | — | — |
| 2016-11-18 | $18.81 | $36.33 | 331,300 | — | — |
| 2016-11-17 | $18.64 | $36.00 | 410,600 | — | — |
| 2016-11-16 | $18.46 | $35.66 | 357,500 | — | — |
| 2016-11-15 | $18.44 | $35.62 | 274,000 | — | — |
| 2016-11-14 | $18.53 | $35.79 | 302,600 | — | — |
| 2016-11-11 | $18.30 | $35.35 | 349,700 | — | — |
| 2016-11-10 | $17.73 | $34.25 | 297,500 | — | — |
| 2016-11-09 | $17.75 | $34.29 | 249,700 | — | — |
| 2016-11-08 | $17.29 | $33.40 | 79,100 | — | — |
| 2016-11-07 | $17.16 | $33.15 | 159,600 | — | — |
| 2016-11-04 | $17.14 | $33.11 | 85,900 | — | — |
| 2016-11-03 | $17.24 | $33.30 | 82,000 | — | — |
| 2016-11-02 | $16.98 | $32.80 | 105,400 | — | — |
| 2016-11-01 | $17.40 | $33.61 | 130,500 | — | — |
| 2016-10-31 | $17.41 | $33.63 | 103,800 | — | — |
| 2016-10-28 | $17.30 | $33.42 | 210,700 | — | — |
| 2016-10-27 | $17.44 | $33.69 | 204,000 | — | — |
| 2016-10-26 | $17.39 | $33.59 | 148,700 | — | — |
| 2016-10-25 | $17.59 | $33.98 | 118,900 | — | — |
| 2016-10-24 | $17.56 | $33.92 | 149,300 | — | — |
| 2016-10-21 | $17.21 | $33.24 | 90,700 | — | — |
| 2016-10-20 | $17.02 | $32.87 | 90,700 | — | — |
| 2016-10-19 | $16.91 | $32.66 | 71,000 | — | — |
| 2016-10-18 | $16.77 | $32.39 | 91,000 | — | — |
| 2016-10-17 | $16.48 | $31.83 | 70,200 | — | — |
| 2016-10-14 | $16.40 | $31.68 | 63,900 | — | — |
| 2016-10-13 | $16.30 | $31.48 | 74,700 | — | — |
| 2016-10-12 | $16.60 | $32.06 | 46,800 | — | — |
| 2016-10-11 | $16.50 | $31.87 | 62,100 | — | — |
| 2016-10-10 | $16.62 | $32.10 | 41,100 | — | — |
| 2016-10-07 | $16.45 | $31.77 | 59,400 | — | — |
| 2016-10-06 | $16.45 | $31.77 | 53,300 | — | — |
| 2016-10-05 | $16.44 | $31.75 | 78,900 | — | — |
| 2016-10-04 | $16.16 | $31.21 | 69,600 | — | — |
| 2016-10-03 | $16.02 | $30.94 | 73,800 | — | — |
| 2016-09-30 | $16.09 | $31.08 | 133,300 | — | — |
| 2016-09-29 | $15.94 | $30.79 | 98,700 | — | — |
| 2016-09-28 | $16.25 | $31.39 | 54,100 | — | — |
| 2016-09-27 | $16.09 | $31.08 | 75,300 | — | — |
| 2016-09-26 | $16.04 | $30.98 | 92,500 | — | — |
| 2016-09-23 | $16.41 | $31.70 | 53,300 | — | — |
| 2016-09-22 | $16.49 | $31.85 | 72,000 | — | — |
| 2016-09-21 | $16.30 | $31.48 | 92,500 | — | — |
| 2016-09-20 | $16.23 | $31.35 | 59,500 | — | — |
| 2016-09-19 | $16.24 | $31.37 | 74,500 | — | — |
| 2016-09-16 | $16.35 | $31.58 | 324,000 | — | — |
| 2016-09-15 | $16.55 | $31.97 | 137,900 | — | — |
| 2016-09-14 | $16.58 | $32.03 | 96,100 | — | — |
| 2016-09-13 | $16.68 | $32.22 | 75,900 | — | — |
| 2016-09-12 | $16.92 | $32.68 | 92,500 | — | — |
| 2016-09-09 | $16.72 | $32.30 | 102,900 | — | — |
| 2016-09-08 | $17.09 | $33.01 | 80,000 | — | — |
| 2016-09-07 | $17.04 | $32.91 | 98,500 | — | — |
| 2016-09-06 | $17.00 | $32.84 | 183,800 | — | — |
| 2016-09-02 | $17.71 | $34.21 | 228,700 | — | — |
| 2016-09-01 | $17.21 | $33.24 | 617,200 | — | — |
| 2016-08-31 | $16.45 | $31.77 | 347,600 | — | — |
| 2016-08-30 | $16.72 | $32.30 | 112,600 | — | — |
| 2016-08-29 | $16.26 | $31.41 | 108,200 | — | — |
| 2016-08-26 | $16.32 | $31.52 | 102,400 | — | — |
| 2016-08-25 | $16.36 | $31.60 | 124,900 | — | — |
| 2016-08-24 | $16.25 | $31.39 | 173,400 | — | — |
| 2016-08-23 | $16.17 | $31.23 | 102,200 | — | — |
| 2016-08-22 | $16.25 | $31.39 | 63,800 | — | — |
| 2016-08-19 | $16.28 | $31.45 | 136,600 | — | — |
| 2016-08-18 | $16.27 | $31.43 | 54,100 | — | — |
| 2016-08-17 | $16.20 | $31.29 | 67,900 | — | — |
| 2016-08-16 | $16.14 | $31.18 | 72,100 | — | — |
| 2016-08-15 | $16.14 | $31.18 | 50,500 | — | — |
| 2016-08-12 | $16.06 | $31.02 | 59,500 | — | — |
| 2016-08-11 | $16.07 | $31.04 | 38,700 | — | — |
| 2016-08-10 | $16.12 | $31.14 | 49,600 | — | — |
| 2016-08-09 | $16.22 | $31.33 | 55,000 | — | — |
| 2016-08-08 | $16.18 | $31.25 | 99,200 | — | — |
| 2016-08-05 | $16.28 | $31.45 | 182,000 | — | — |
| 2016-08-04 | $16.17 | $31.23 | 39,700 | — | — |
| 2016-08-03 | $16.16 | $31.21 | 125,700 | — | — |
| 2016-08-02 | $15.95 | $30.81 | 158,200 | — | — |
| 2016-08-01 | $16.01 | $30.92 | 143,700 | — | — |
| 2016-07-29 | $15.97 | $30.85 | 182,000 | — | — |
| 2016-07-28 | $16.24 | $31.37 | 98,100 | — | — |
| 2016-07-27 | $16.52 | $31.91 | 73,100 | — | — |
| 2016-07-26 | $16.57 | $32.01 | 95,300 | — | — |
| 2016-07-25 | $16.59 | $32.04 | 80,200 | — | — |
| 2016-07-22 | $16.75 | $32.35 | 167,500 | — | — |
| 2016-07-21 | $16.48 | $31.83 | 213,900 | — | — |
| 2016-07-20 | $16.60 | $32.06 | 52,900 | — | — |
| 2016-07-19 | $16.66 | $32.18 | 57,500 | — | — |
| 2016-07-18 | $16.68 | $32.22 | 70,500 | — | — |
| 2016-07-15 | $16.78 | $32.41 | 177,200 | — | — |
| 2016-07-14 | $16.83 | $32.51 | 115,000 | — | — |
| 2016-07-13 | $16.76 | $32.37 | 117,800 | — | — |
| 2016-07-12 | $16.73 | $32.31 | 218,700 | — | — |
| 2016-07-11 | $16.41 | $31.70 | 146,700 | — | — |
| 2016-07-08 | $16.32 | $31.52 | 145,700 | — | — |
| 2016-07-07 | $16.08 | $31.06 | 183,900 | — | — |
| 2016-07-06 | $15.94 | $30.79 | 92,100 | — | — |
| 2016-07-05 | $15.86 | $30.63 | 215,900 | — | — |
| 2016-07-01 | $16.07 | $31.04 | 129,900 | — | — |
| 2016-06-30 | $16.24 | $31.37 | 183,400 | — | — |
| 2016-06-29 | $16.00 | $30.90 | 213,200 | — | — |
| 2016-06-28 | $15.56 | $30.05 | 192,600 | — | — |
| 2016-06-27 | $15.26 | $29.48 | 266,400 | — | — |
| 2016-06-24 | $15.52 | $29.98 | 1,058,800 | — | — |
| 2016-06-23 | $16.29 | $31.46 | 144,400 | — | — |
| 2016-06-22 | $16.00 | $30.90 | 114,600 | — | — |
| 2016-06-21 | $15.98 | $30.87 | 110,900 | — | — |
| 2016-06-20 | $15.97 | $30.85 | 122,000 | — | — |
| 2016-06-17 | $15.89 | $30.69 | 191,000 | — | — |
| 2016-06-16 | $16.15 | $31.19 | 94,600 | — | — |
| 2016-06-15 | $16.27 | $31.43 | 77,300 | — | — |
| 2016-06-14 | $16.31 | $31.50 | 87,500 | — | — |
| 2016-06-13 | $16.46 | $31.79 | 86,600 | — | — |
| 2016-06-10 | $16.66 | $32.18 | 81,800 | — | — |
| 2016-06-09 | $16.82 | $32.49 | 69,300 | — | — |
| 2016-06-08 | $16.93 | $32.70 | 59,900 | — | — |
| 2016-06-07 | $16.80 | $32.45 | 84,700 | — | — |
| 2016-06-06 | $16.80 | $32.45 | 71,000 | — | — |
| 2016-06-03 | $16.55 | $31.97 | 118,000 | — | — |
| 2016-06-02 | $16.89 | $32.62 | 81,100 | — | — |
| 2016-06-01 | $16.83 | $32.51 | 105,700 | — | — |
| 2016-05-31 | $16.84 | $32.53 | 126,300 | — | — |
| 2016-05-27 | $16.80 | $32.45 | 158,300 | — | — |
| 2016-05-26 | $16.85 | $32.55 | 57,500 | — | — |
| 2016-05-25 | $16.85 | $32.55 | 167,600 | — | — |
| 2016-05-24 | $16.93 | $32.70 | 192,100 | — | — |
| 2016-05-23 | $16.78 | $32.41 | 157,000 | — | — |
| 2016-05-20 | $16.70 | $32.26 | 90,900 | — | — |
| 2016-05-19 | $16.62 | $32.10 | 66,100 | — | — |
| 2016-05-18 | $16.92 | $32.68 | 135,400 | — | — |
| 2016-05-17 | $16.39 | $31.66 | 178,700 | — | — |
| 2016-05-16 | $16.41 | $31.70 | 56,700 | — | — |
| 2016-05-13 | $16.15 | $31.19 | 105,100 | — | — |
| 2016-05-12 | $16.34 | $31.56 | 111,700 | — | — |
| 2016-05-11 | $16.36 | $31.60 | 298,800 | — | — |
| 2016-05-10 | $15.60 | $30.13 | 92,000 | — | — |
| 2016-05-09 | $15.51 | $29.96 | 115,700 | — | — |
| 2016-05-06 | $15.64 | $30.21 | 98,200 | — | — |
| 2016-05-05 | $15.70 | $30.33 | 77,600 | — | — |
| 2016-05-04 | $15.82 | $30.56 | 101,900 | — | — |
| 2016-05-03 | $15.98 | $30.87 | 82,600 | — | — |
| 2016-05-02 | $16.23 | $31.35 | 80,100 | — | — |
| 2016-04-29 | $16.22 | $31.33 | 121,200 | — | — |
| 2016-04-28 | $16.16 | $31.21 | 67,100 | — | — |
| 2016-04-27 | $16.40 | $31.68 | 80,000 | — | — |
| 2016-04-26 | $16.43 | $31.74 | 82,600 | — | — |
| 2016-04-25 | $16.26 | $31.41 | 128,800 | — | — |
| 2016-04-22 | $16.54 | $31.95 | 147,500 | — | — |
| 2016-04-21 | $16.41 | $31.70 | 100,200 | — | — |
| 2016-04-20 | $16.45 | $31.77 | 92,700 | — | — |
| 2016-04-19 | $16.47 | $31.81 | 93,900 | — | — |
| 2016-04-18 | $16.22 | $31.33 | 87,800 | — | — |
| 2016-04-15 | $16.05 | $31.00 | 135,300 | — | — |
| 2016-04-14 | $16.08 | $31.06 | 133,700 | — | — |
| 2016-04-13 | $15.89 | $30.69 | 201,100 | — | — |
| 2016-04-12 | $15.96 | $30.83 | 70,100 | — | — |
| 2016-04-11 | $15.96 | $30.83 | 76,600 | — | — |
| 2016-04-08 | $15.97 | $30.85 | 52,200 | — | — |
| 2016-04-07 | $15.89 | $30.69 | 62,600 | — | — |
| 2016-04-06 | $16.16 | $31.21 | 66,100 | — | — |
| 2016-04-05 | $15.77 | $30.46 | 48,400 | — | — |
| 2016-04-04 | $16.09 | $31.08 | 36,100 | — | — |
| 2016-04-01 | $15.99 | $30.89 | 70,600 | — | — |
| 2016-03-31 | $15.79 | $30.50 | 61,800 | — | — |
| 2016-03-30 | $16.00 | $30.90 | 57,400 | — | — |
| 2016-03-29 | $15.99 | $30.89 | 159,100 | — | — |
| 2016-03-28 | $15.68 | $30.29 | 28,100 | — | — |
| 2016-03-24 | $15.69 | $30.31 | 91,900 | — | — |
| 2016-03-23 | $15.78 | $30.48 | 53,500 | — | — |
| 2016-03-22 | $15.90 | $30.71 | 146,400 | — | — |
| 2016-03-21 | $15.33 | $29.61 | 37,000 | — | — |
| 2016-03-18 | $15.54 | $30.02 | 113,600 | — | — |
| 2016-03-17 | $15.44 | $29.82 | 32,200 | — | — |
| 2016-03-16 | $15.16 | $29.28 | 50,900 | — | — |
| 2016-03-15 | $15.10 | $29.17 | 46,500 | — | — |
| 2016-03-14 | $15.30 | $29.55 | 31,700 | — | — |
| 2016-03-11 | $15.47 | $29.88 | 40,300 | — | — |
| 2016-03-10 | $15.20 | $29.36 | 32,200 | — | — |
| 2016-03-09 | $15.10 | $29.17 | 33,000 | — | — |
| 2016-03-08 | $15.16 | $29.28 | 48,500 | — | — |
| 2016-03-07 | $15.41 | $29.77 | 44,500 | — | — |
| 2016-03-04 | $15.38 | $29.71 | 34,000 | — | — |
| 2016-03-03 | $15.48 | $29.90 | 52,300 | — | — |
| 2016-03-02 | $15.24 | $29.44 | 41,300 | — | — |
| 2016-03-01 | $15.19 | $29.34 | 108,600 | — | — |
| 2016-02-29 | $14.82 | $28.63 | 83,500 | — | — |
| 2016-02-26 | $14.68 | $28.36 | 47,000 | — | — |
| 2016-02-25 | $14.57 | $28.14 | 58,700 | — | — |
| 2016-02-24 | $14.35 | $27.72 | 61,500 | — | — |
| 2016-02-23 | $14.15 | $27.33 | 59,100 | — | — |
| 2016-02-22 | $14.55 | $28.10 | 69,000 | — | — |
| 2016-02-19 | $14.53 | $28.07 | 62,100 | — | — |
| 2016-02-18 | $14.65 | $28.30 | 67,300 | — | — |
| 2016-02-17 | $14.86 | $28.70 | 91,500 | — | — |
| 2016-02-16 | $14.69 | $28.37 | 78,600 | — | — |
| 2016-02-12 | $14.32 | $27.66 | 112,200 | — | — |
| 2016-02-11 | $13.88 | $26.81 | 127,500 | — | — |
| 2016-02-10 | $14.38 | $27.78 | 47,100 | — | — |
| 2016-02-09 | $14.49 | $27.99 | 81,100 | — | — |
| 2016-02-08 | $14.59 | $28.18 | 95,800 | — | — |
| 2016-02-05 | $14.25 | $27.52 | 101,100 | — | — |
| 2016-02-04 | $14.51 | $28.03 | 74,100 | — | — |
| 2016-02-03 | $14.39 | $27.79 | 95,500 | — | — |
| 2016-02-02 | $14.57 | $28.14 | 86,600 | — | — |
| 2016-02-01 | $14.81 | $28.61 | 111,900 | — | — |
| 2016-01-29 | $14.82 | $28.63 | 144,900 | — | — |
| 2016-01-28 | $14.01 | $27.06 | 95,800 | — | — |
| 2016-01-27 | $13.94 | $26.93 | 88,700 | — | — |
| 2016-01-26 | $13.96 | $26.96 | 123,100 | — | — |
| 2016-01-25 | $13.61 | $26.29 | 121,300 | — | — |
| 2016-01-22 | $14.03 | $27.10 | 110,400 | — | — |
| 2016-01-21 | $13.96 | $26.96 | 186,600 | — | — |
| 2016-01-20 | $13.96 | $26.96 | 227,000 | — | — |
| 2016-01-19 | $14.13 | $27.29 | 112,800 | — | — |
| 2016-01-15 | $14.17 | $27.37 | 165,300 | — | — |
| 2016-01-14 | $14.36 | $27.74 | 85,300 | — | — |
| 2016-01-13 | $14.37 | $27.76 | 178,400 | — | — |
| 2016-01-12 | $14.86 | $28.70 | 82,900 | — | — |
| 2016-01-11 | $14.80 | $28.59 | 100,300 | — | — |
| 2016-01-08 | $14.60 | $28.20 | 230,900 | — | — |
| 2016-01-07 | $14.66 | $28.32 | 93,100 | — | — |
| 2016-01-06 | $14.87 | $28.72 | 96,400 | — | — |
| 2016-01-05 | $14.66 | $28.32 | 99,200 | — | — |
| 2016-01-04 | $14.69 | $28.37 | 145,100 | — | — |