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
- 1983-04-14 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 | $18.55 | $26.11 | 335,300 | — | — |
| 2016-12-29 | $18.85 | $26.53 | 321,200 | — | — |
| 2016-12-28 | $18.55 | $26.11 | 423,400 | — | — |
| 2016-12-27 | $18.75 | $26.39 | 143,800 | — | — |
| 2016-12-23 | $18.50 | $26.04 | 180,000 | — | — |
| 2016-12-22 | $18.45 | $25.97 | 350,200 | — | — |
| 2016-12-21 | $18.70 | $26.32 | 309,000 | — | — |
| 2016-12-20 | $18.55 | $26.11 | 312,600 | — | — |
| 2016-12-19 | $18.15 | $25.54 | 580,000 | — | — |
| 2016-12-16 | $18.80 | $26.46 | 3,254,400 | — | — |
| 2016-12-15 | $18.75 | $26.39 | 424,500 | — | — |
| 2016-12-14 | $18.15 | $25.54 | 479,200 | — | — |
| 2016-12-13 | $18.35 | $25.82 | 527,800 | — | — |
| 2016-12-12 | $18.30 | $25.75 | 559,900 | — | — |
| 2016-12-09 | $18.10 | $25.47 | 264,300 | — | — |
| 2016-12-08 | $18.05 | $25.40 | 704,600 | — | — |
| 2016-12-07 | $17.70 | $24.91 | 427,000 | — | — |
| 2016-12-06 | $17.45 | $24.56 | 608,600 | — | — |
| 2016-12-05 | $17.15 | $24.14 | 763,500 | — | — |
| 2016-12-02 | $17.00 | $23.92 | 453,800 | — | — |
| 2016-12-01 | $17.40 | $24.49 | 413,400 | — | — |
| 2016-11-30 | $17.40 | $24.49 | 420,000 | — | — |
| 2016-11-29 | $17.80 | $25.05 | 614,900 | — | — |
| 2016-11-28 | $17.85 | $25.12 | 414,000 | — | — |
| 2016-11-25 | $18.10 | $25.47 | 248,300 | — | — |
| 2016-11-23 | $18.05 | $25.40 | 766,000 | — | — |
| 2016-11-22 | $18.20 | $25.61 | 1,048,400 | — | — |
| 2016-11-21 | $18.30 | $25.75 | 473,800 | — | — |
| 2016-11-18 | $18.40 | $25.90 | 435,200 | — | — |
| 2016-11-17 | $18.00 | $25.33 | 590,500 | — | — |
| 2016-11-16 | $17.65 | $24.84 | 397,200 | — | — |
| 2016-11-15 | $17.75 | $24.98 | 478,600 | — | — |
| 2016-11-14 | $17.70 | $24.91 | 668,800 | — | — |
| 2016-11-11 | $17.40 | $24.49 | 818,200 | — | — |
| 2016-11-10 | $16.95 | $23.85 | 511,700 | — | — |
| 2016-11-09 | $16.65 | $23.43 | 398,100 | — | — |
| 2016-11-08 | $16.20 | $22.80 | 322,800 | — | — |
| 2016-11-07 | $16.25 | $22.78 | 285,700 | — | — |
| 2016-11-04 | $15.80 | $22.15 | 443,900 | — | — |
| 2016-11-03 | $15.35 | $21.52 | 490,500 | — | — |
| 2016-11-02 | $15.55 | $21.80 | 521,600 | — | — |
| 2016-11-01 | $15.45 | $21.66 | 798,000 | — | — |
| 2016-10-31 | $15.85 | $22.22 | 841,500 | — | — |
| 2016-10-28 | $15.30 | $21.45 | 766,700 | — | — |
| 2016-10-27 | $15.05 | $21.10 | 1,242,000 | — | — |
| 2016-10-26 | $15.75 | $22.08 | 678,800 | — | — |
| 2016-10-25 | $15.80 | $22.15 | 510,500 | — | — |
| 2016-10-24 | $16.55 | $23.21 | 300,000 | — | — |
| 2016-10-21 | $16.30 | $22.85 | 192,600 | — | — |
| 2016-10-20 | $16.35 | $22.93 | 256,100 | — | — |
| 2016-10-19 | $16.55 | $23.21 | 314,700 | — | — |
| 2016-10-18 | $16.20 | $22.71 | 254,100 | — | — |
| 2016-10-17 | $16.55 | $23.21 | 273,100 | — | — |
| 2016-10-14 | $16.50 | $23.14 | 480,700 | — | — |
| 2016-10-13 | $16.55 | $23.21 | 457,100 | — | — |
| 2016-10-12 | $16.70 | $23.42 | 391,700 | — | — |
| 2016-10-11 | $16.65 | $23.35 | 607,700 | — | — |
| 2016-10-10 | $16.80 | $23.56 | 356,700 | — | — |
| 2016-10-07 | $16.85 | $23.63 | 617,800 | — | — |
| 2016-10-06 | $16.90 | $23.70 | 305,000 | — | — |
| 2016-10-05 | $16.68 | $23.39 | 521,000 | — | — |
| 2016-10-04 | $16.57 | $23.23 | 365,400 | — | — |
| 2016-10-03 | $16.57 | $23.23 | 529,900 | — | — |
| 2016-09-30 | $16.69 | $23.40 | 655,700 | — | — |
| 2016-09-29 | $16.57 | $23.23 | 472,000 | — | — |
| 2016-09-28 | $16.64 | $23.33 | 461,500 | — | — |
| 2016-09-27 | $16.50 | $23.14 | 419,500 | — | — |
| 2016-09-26 | $16.34 | $22.91 | 672,600 | — | — |
| 2016-09-23 | $16.43 | $23.04 | 438,500 | — | — |
| 2016-09-22 | $16.36 | $22.94 | 754,100 | — | — |
| 2016-09-21 | $16.14 | $22.63 | 392,800 | — | — |
| 2016-09-20 | $16.16 | $22.66 | 508,200 | — | — |
| 2016-09-19 | $16.97 | $23.79 | 523,100 | — | — |
| 2016-09-16 | $16.98 | $23.81 | 613,200 | — | — |
| 2016-09-15 | $17.12 | $24.00 | 363,400 | — | — |
| 2016-09-14 | $16.74 | $23.47 | 403,100 | — | — |
| 2016-09-13 | $16.90 | $23.70 | 348,800 | — | — |
| 2016-09-12 | $17.20 | $24.12 | 348,500 | — | — |
| 2016-09-09 | $17.00 | $23.84 | 426,700 | — | — |
| 2016-09-08 | $17.68 | $24.79 | 203,700 | — | — |
| 2016-09-07 | $17.84 | $25.01 | 234,000 | — | — |
| 2016-09-06 | $17.70 | $24.82 | 339,400 | — | — |
| 2016-09-02 | $17.79 | $24.94 | 372,200 | — | — |
| 2016-09-01 | $17.67 | $24.78 | 353,700 | — | — |
| 2016-08-31 | $17.68 | $24.79 | 528,300 | — | — |
| 2016-08-30 | $17.79 | $24.94 | 361,500 | — | — |
| 2016-08-29 | $17.67 | $24.78 | 510,300 | — | — |
| 2016-08-26 | $17.31 | $24.27 | 352,300 | — | — |
| 2016-08-25 | $17.39 | $24.38 | 286,800 | — | — |
| 2016-08-24 | $17.38 | $24.37 | 625,300 | — | — |
| 2016-08-23 | $17.15 | $24.05 | 273,500 | — | — |
| 2016-08-22 | $17.02 | $23.86 | 329,000 | — | — |
| 2016-08-19 | $17.09 | $23.96 | 418,700 | — | — |
| 2016-08-18 | $17.10 | $23.98 | 1,518,400 | — | — |
| 2016-08-17 | $16.63 | $23.32 | 1,124,500 | — | — |
| 2016-08-16 | $16.56 | $23.22 | 408,400 | — | — |
| 2016-08-15 | $16.70 | $23.42 | 1,733,800 | — | — |
| 2016-08-12 | $16.65 | $23.35 | 324,900 | — | — |
| 2016-08-11 | $16.72 | $23.44 | 399,200 | — | — |
| 2016-08-10 | $16.77 | $23.51 | 319,500 | — | — |
| 2016-08-09 | $16.98 | $23.72 | 394,000 | — | — |
| 2016-08-08 | $17.13 | $23.93 | 231,400 | — | — |
| 2016-08-05 | $17.25 | $24.10 | 277,800 | — | — |
| 2016-08-04 | $16.96 | $23.70 | 334,200 | — | — |
| 2016-08-03 | $16.99 | $23.74 | 437,000 | — | — |
| 2016-08-02 | $16.96 | $23.70 | 675,700 | — | — |
| 2016-08-01 | $17.34 | $24.23 | 692,500 | — | — |
| 2016-07-29 | $17.86 | $24.95 | 742,100 | — | — |
| 2016-07-28 | $17.81 | $24.88 | 2,279,600 | — | — |
| 2016-07-27 | $16.57 | $23.15 | 883,800 | — | — |
| 2016-07-26 | $16.24 | $22.69 | 395,500 | — | — |
| 2016-07-25 | $16.12 | $22.52 | 378,800 | — | — |
| 2016-07-22 | $16.02 | $22.38 | 512,000 | — | — |
| 2016-07-21 | $15.67 | $21.89 | 400,600 | — | — |
| 2016-07-20 | $15.85 | $22.15 | 405,700 | — | — |
| 2016-07-19 | $15.77 | $22.03 | 499,500 | — | — |
| 2016-07-18 | $15.93 | $22.26 | 404,700 | — | — |
| 2016-07-15 | $15.77 | $22.03 | 308,000 | — | — |
| 2016-07-14 | $15.77 | $22.03 | 453,600 | — | — |
| 2016-07-13 | $16.08 | $22.47 | 469,000 | — | — |
| 2016-07-12 | $16.18 | $22.61 | 621,700 | — | — |
| 2016-07-11 | $15.83 | $22.12 | 508,700 | — | — |
| 2016-07-08 | $15.56 | $21.74 | 637,400 | — | — |
| 2016-07-07 | $15.23 | $21.28 | 301,500 | — | — |
| 2016-07-06 | $15.19 | $21.22 | 480,900 | — | — |
| 2016-07-05 | $15.29 | $21.36 | 529,200 | — | — |
| 2016-07-01 | $15.42 | $21.54 | 595,200 | — | — |
| 2016-06-30 | $15.25 | $21.31 | 542,900 | — | — |
| 2016-06-29 | $15.01 | $20.97 | 1,113,700 | — | — |
| 2016-06-28 | $14.67 | $20.50 | 991,800 | — | — |
| 2016-06-27 | $14.85 | $20.75 | 613,800 | — | — |
| 2016-06-24 | $15.68 | $21.91 | 2,277,200 | — | — |
| 2016-06-23 | $17.20 | $24.03 | 895,900 | — | — |
| 2016-06-22 | $17.14 | $23.95 | 863,500 | — | — |
| 2016-06-21 | $17.32 | $24.20 | 579,800 | — | — |
| 2016-06-20 | $17.24 | $24.09 | 527,200 | — | — |
| 2016-06-17 | $17.12 | $23.92 | 1,075,100 | — | — |
| 2016-06-16 | $17.10 | $23.89 | 576,500 | — | — |
| 2016-06-15 | $17.01 | $23.77 | 735,100 | — | — |
| 2016-06-14 | $16.79 | $23.46 | 2,185,200 | — | — |
| 2016-06-13 | $17.25 | $24.10 | 808,200 | — | — |
| 2016-06-10 | $17.20 | $24.03 | 500,800 | — | — |
| 2016-06-09 | $17.41 | $24.33 | 494,200 | — | — |
| 2016-06-08 | $17.43 | $24.35 | 392,200 | — | — |
| 2016-06-07 | $17.16 | $23.98 | 341,000 | — | — |
| 2016-06-06 | $17.26 | $24.12 | 408,000 | — | — |
| 2016-06-03 | $17.08 | $23.86 | 618,000 | — | — |
| 2016-06-02 | $17.10 | $23.89 | 437,400 | — | — |
| 2016-06-01 | $17.07 | $23.85 | 614,400 | — | — |
| 2016-05-31 | $16.96 | $23.70 | 511,100 | — | — |
| 2016-05-27 | $16.95 | $23.68 | 255,100 | — | — |
| 2016-05-26 | $16.77 | $23.43 | 463,000 | — | — |
| 2016-05-25 | $16.67 | $23.29 | 601,900 | — | — |
| 2016-05-24 | $16.50 | $23.05 | 1,007,200 | — | — |
| 2016-05-23 | $16.32 | $22.80 | 614,300 | — | — |
| 2016-05-20 | $16.56 | $23.14 | 512,900 | — | — |
| 2016-05-19 | $16.34 | $22.83 | 686,200 | — | — |
| 2016-05-18 | $16.35 | $22.84 | 532,800 | — | — |
| 2016-05-17 | $16.33 | $22.82 | 1,324,300 | — | — |
| 2016-05-16 | $16.35 | $22.84 | 482,800 | — | — |
| 2016-05-13 | $16.26 | $22.72 | 350,700 | — | — |
| 2016-05-12 | $16.41 | $22.93 | 1,108,400 | — | — |
| 2016-05-11 | $16.32 | $22.80 | 712,100 | — | — |
| 2016-05-10 | $16.54 | $23.04 | 448,600 | — | — |
| 2016-05-09 | $16.49 | $22.97 | 338,600 | — | — |
| 2016-05-06 | $16.55 | $23.05 | 460,200 | — | — |
| 2016-05-05 | $16.30 | $22.71 | 1,039,700 | — | — |
| 2016-05-04 | $16.67 | $23.22 | 463,300 | — | — |
| 2016-05-03 | $16.77 | $23.36 | 1,071,300 | — | — |
| 2016-05-02 | $17.07 | $23.78 | 442,900 | — | — |
| 2016-04-29 | $17.02 | $23.71 | 675,300 | — | — |
| 2016-04-28 | $17.52 | $24.40 | 1,381,900 | — | — |
| 2016-04-27 | $17.42 | $24.27 | 880,500 | — | — |
| 2016-04-26 | $18.48 | $25.74 | 338,200 | — | — |
| 2016-04-25 | $18.08 | $25.18 | 292,200 | — | — |
| 2016-04-22 | $18.30 | $25.49 | 476,600 | — | — |
| 2016-04-21 | $17.89 | $24.92 | 268,400 | — | — |
| 2016-04-20 | $17.87 | $24.89 | 360,700 | — | — |
| 2016-04-19 | $17.99 | $25.06 | 498,800 | — | — |
| 2016-04-18 | $18.11 | $25.23 | 336,800 | — | — |
| 2016-04-15 | $18.11 | $25.23 | 307,000 | — | — |
| 2016-04-14 | $18.08 | $25.18 | 518,600 | — | — |
| 2016-04-13 | $18.33 | $25.53 | 1,443,800 | — | — |
| 2016-04-12 | $17.62 | $24.54 | 1,325,300 | — | — |
| 2016-04-11 | $17.57 | $24.47 | 299,600 | — | — |
| 2016-04-08 | $17.69 | $24.64 | 586,000 | — | — |
| 2016-04-07 | $18.02 | $25.10 | 1,214,000 | — | — |
| 2016-04-06 | $18.48 | $25.74 | 746,800 | — | — |
| 2016-04-05 | $17.87 | $24.89 | 1,520,300 | — | — |
| 2016-04-04 | $18.00 | $25.07 | 493,400 | — | — |
| 2016-04-01 | $18.24 | $25.41 | 539,800 | — | — |
| 2016-03-31 | $18.54 | $25.83 | 637,800 | — | — |
| 2016-03-30 | $18.59 | $25.90 | 678,100 | — | — |
| 2016-03-29 | $18.41 | $25.64 | 1,029,700 | — | — |
| 2016-03-28 | $17.86 | $24.88 | 433,400 | — | — |
| 2016-03-24 | $17.85 | $24.86 | 701,600 | — | — |
| 2016-03-23 | $17.59 | $24.50 | 421,200 | — | — |
| 2016-03-22 | $17.88 | $24.91 | 445,500 | — | — |
| 2016-03-21 | $17.90 | $24.93 | 545,300 | — | — |
| 2016-03-18 | $18.35 | $25.56 | 1,004,300 | — | — |
| 2016-03-17 | $17.59 | $24.50 | 545,000 | — | — |
| 2016-03-16 | $16.84 | $23.46 | 632,400 | — | — |
| 2016-03-15 | $16.41 | $22.86 | 411,100 | — | — |
| 2016-03-14 | $16.43 | $22.89 | 241,400 | — | — |
| 2016-03-11 | $16.79 | $23.39 | 285,700 | — | — |
| 2016-03-10 | $16.54 | $23.04 | 464,100 | — | — |
| 2016-03-09 | $16.81 | $23.42 | 360,600 | — | — |
| 2016-03-08 | $16.35 | $22.71 | 386,100 | — | — |
| 2016-03-07 | $16.92 | $23.50 | 311,400 | — | — |
| 2016-03-04 | $16.80 | $23.33 | 399,400 | — | — |
| 2016-03-03 | $16.49 | $22.90 | 569,200 | — | — |
| 2016-03-02 | $16.18 | $22.47 | 529,500 | — | — |
| 2016-03-01 | $16.05 | $22.29 | 611,600 | — | — |
| 2016-02-29 | $15.90 | $22.08 | 999,400 | — | — |
| 2016-02-26 | $15.65 | $21.73 | 1,523,800 | — | — |
| 2016-02-25 | $15.31 | $21.26 | 1,891,400 | — | — |
| 2016-02-24 | $17.40 | $24.16 | 680,500 | — | — |
| 2016-02-23 | $16.89 | $23.46 | 687,200 | — | — |
| 2016-02-22 | $17.24 | $23.94 | 325,500 | — | — |
| 2016-02-19 | $16.91 | $23.48 | 391,600 | — | — |
| 2016-02-18 | $17.02 | $23.64 | 401,400 | — | — |
| 2016-02-17 | $16.74 | $23.25 | 496,200 | — | — |
| 2016-02-16 | $16.53 | $22.96 | 577,200 | — | — |
| 2016-02-12 | $16.10 | $22.36 | 440,200 | — | — |
| 2016-02-11 | $15.53 | $21.57 | 319,500 | — | — |
| 2016-02-10 | $15.89 | $22.07 | 338,000 | — | — |
| 2016-02-09 | $15.55 | $21.59 | 659,900 | — | — |
| 2016-02-08 | $15.84 | $22.00 | 409,300 | — | — |
| 2016-02-05 | $15.92 | $22.11 | 342,400 | — | — |
| 2016-02-04 | $16.77 | $23.29 | 306,700 | — | — |
| 2016-02-03 | $16.47 | $22.87 | 323,600 | — | — |
| 2016-02-02 | $16.35 | $22.71 | 459,300 | — | — |
| 2016-02-01 | $16.93 | $23.51 | 377,000 | — | — |
| 2016-01-29 | $16.89 | $23.46 | 546,600 | — | — |
| 2016-01-28 | $16.47 | $22.87 | 284,300 | — | — |
| 2016-01-27 | $16.06 | $22.30 | 575,200 | — | — |
| 2016-01-26 | $16.31 | $22.65 | 568,400 | — | — |
| 2016-01-25 | $15.86 | $22.02 | 1,144,200 | — | — |
| 2016-01-22 | $15.95 | $22.15 | 689,200 | — | — |
| 2016-01-21 | $15.71 | $21.82 | 461,500 | — | — |
| 2016-01-20 | $16.10 | $22.36 | 840,100 | — | — |
| 2016-01-19 | $16.10 | $22.36 | 312,100 | — | — |
| 2016-01-15 | $16.35 | $22.71 | 438,100 | — | — |
| 2016-01-14 | $16.90 | $23.47 | 324,800 | — | — |
| 2016-01-13 | $16.59 | $23.04 | 460,100 | — | — |
| 2016-01-12 | $17.22 | $23.91 | 533,400 | — | — |
| 2016-01-11 | $17.16 | $23.83 | 342,500 | — | — |
| 2016-01-08 | $17.00 | $23.61 | 541,900 | — | — |
| 2016-01-07 | $16.75 | $23.26 | 646,300 | — | — |
| 2016-01-06 | $17.93 | $24.90 | 682,300 | — | — |
| 2016-01-05 | $18.50 | $25.69 | 353,500 | — | — |
| 2016-01-04 | $18.52 | $25.72 | 506,600 | — | — |