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
- 1980-03-17 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 | $15.50 | $34.06 | 5,300 | — | — |
| 2016-12-29 | $15.40 | $33.84 | 7,200 | — | — |
| 2016-12-28 | $15.25 | $33.51 | 5,500 | — | — |
| 2016-12-27 | $15.70 | $34.49 | 1,900 | — | — |
| 2016-12-23 | $15.55 | $34.17 | 1,400 | — | — |
| 2016-12-22 | $15.55 | $34.17 | 3,200 | — | — |
| 2016-12-21 | $15.35 | $33.73 | 2,300 | — | — |
| 2016-12-20 | $15.70 | $34.49 | 3,400 | — | — |
| 2016-12-19 | $15.50 | $34.06 | 6,000 | — | — |
| 2016-12-16 | $15.75 | $34.60 | 4,500 | — | — |
| 2016-12-15 | $15.92 | $34.98 | 2,600 | — | — |
| 2016-12-14 | $15.80 | $34.71 | 2,500 | — | — |
| 2016-12-13 | $15.45 | $33.95 | 5,000 | — | — |
| 2016-12-12 | $15.48 | $34.01 | 5,300 | — | — |
| 2016-12-09 | $16.00 | $35.15 | 3,000 | — | — |
| 2016-12-08 | $15.80 | $34.71 | 2,700 | — | — |
| 2016-12-07 | $16.90 | $36.25 | 12,100 | — | — |
| 2016-12-06 | $16.10 | $34.54 | 5,000 | — | — |
| 2016-12-05 | $16.45 | $35.29 | 4,700 | — | — |
| 2016-12-02 | $16.40 | $35.18 | 10,900 | — | — |
| 2016-12-01 | $16.20 | $34.75 | 4,900 | — | — |
| 2016-11-30 | $16.29 | $34.94 | 2,800 | — | — |
| 2016-11-29 | $15.96 | $34.24 | 1,100 | — | — |
| 2016-11-28 | $16.30 | $34.97 | 1,900 | — | — |
| 2016-11-25 | $15.60 | $33.46 | 900 | — | — |
| 2016-11-23 | $15.65 | $33.57 | 900 | — | — |
| 2016-11-22 | $15.55 | $33.36 | 14,400 | — | — |
| 2016-11-21 | $16.00 | $34.32 | 2,100 | — | — |
| 2016-11-18 | $15.95 | $34.21 | 1,600 | — | — |
| 2016-11-17 | $16.00 | $34.32 | 4,000 | — | — |
| 2016-11-16 | $15.82 | $33.94 | 1,000 | — | — |
| 2016-11-15 | $16.24 | $34.84 | 1,700 | — | — |
| 2016-11-14 | $15.65 | $33.57 | 2,000 | — | — |
| 2016-11-11 | $16.05 | $34.43 | 3,100 | — | — |
| 2016-11-10 | $16.20 | $34.75 | 5,300 | — | — |
| 2016-11-09 | $15.40 | $33.03 | 5,500 | — | — |
| 2016-11-08 | $15.20 | $32.61 | 1,500 | — | — |
| 2016-11-07 | $15.60 | $33.46 | 1,000 | — | — |
| 2016-11-04 | $15.25 | $32.71 | 800 | — | — |
| 2016-11-03 | $15.20 | $32.61 | 1,300 | — | — |
| 2016-11-02 | $15.65 | $33.57 | 1,900 | — | — |
| 2016-11-01 | $15.55 | $33.36 | 3,500 | — | — |
| 2016-10-31 | $15.60 | $33.46 | 2,100 | — | — |
| 2016-10-28 | $15.35 | $32.93 | 4,400 | — | — |
| 2016-10-27 | $15.10 | $32.39 | 900 | — | — |
| 2016-10-26 | $15.08 | $32.35 | 1,400 | — | — |
| 2016-10-25 | $15.05 | $32.28 | 1,500 | — | — |
| 2016-10-24 | $15.08 | $32.35 | 1,900 | — | — |
| 2016-10-21 | $15.20 | $32.61 | 700 | — | — |
| 2016-10-20 | $15.08 | $32.35 | 5,200 | — | — |
| 2016-10-19 | $14.65 | $31.43 | 800 | — | — |
| 2016-10-18 | $14.65 | $31.43 | 4,600 | — | — |
| 2016-10-17 | $14.75 | $31.64 | 4,500 | — | — |
| 2016-10-14 | $15.24 | $32.69 | 600 | — | — |
| 2016-10-13 | $14.83 | $31.81 | 900 | — | — |
| 2016-10-12 | $14.83 | $31.81 | 2,600 | — | — |
| 2016-10-11 | $14.49 | $31.08 | 2,200 | — | — |
| 2016-10-10 | $14.45 | $31.00 | 1,900 | — | — |
| 2016-10-07 | $14.68 | $31.49 | 300 | — | — |
| 2016-10-06 | $14.69 | $31.51 | 800 | — | — |
| 2016-10-05 | $14.82 | $31.79 | 6,200 | — | — |
| 2016-10-04 | $14.60 | $31.32 | 6,700 | — | — |
| 2016-10-03 | $14.36 | $30.80 | 7,800 | — | — |
| 2016-09-30 | $14.67 | $31.47 | 1,100 | — | — |
| 2016-09-29 | $14.47 | $31.04 | 15,100 | — | — |
| 2016-09-28 | $15.00 | $32.18 | 2,800 | — | — |
| 2016-09-27 | $14.68 | $31.49 | 6,000 | — | — |
| 2016-09-26 | $14.81 | $31.77 | 4,600 | — | — |
| 2016-09-23 | $15.08 | $32.35 | 700 | — | — |
| 2016-09-22 | $15.00 | $32.18 | 14,400 | — | — |
| 2016-09-21 | $16.35 | $35.07 | 300 | — | — |
| 2016-09-20 | $16.40 | $35.18 | 800 | — | — |
| 2016-09-19 | $15.47 | $33.18 | 6,100 | — | — |
| 2016-09-16 | $15.80 | $33.89 | 7,100 | — | — |
| 2016-09-15 | $16.44 | $35.27 | 1,400 | — | — |
| 2016-09-14 | $16.08 | $34.49 | 2,200 | — | — |
| 2016-09-13 | $15.75 | $33.79 | 4,200 | — | — |
| 2016-09-12 | $15.95 | $34.21 | 1,700 | — | — |
| 2016-09-09 | $15.95 | $34.21 | 4,400 | — | — |
| 2016-09-08 | $15.74 | $33.76 | 3,800 | — | — |
| 2016-09-07 | $15.61 | $33.49 | 2,300 | — | — |
| 2016-09-06 | $15.54 | $33.34 | 5,000 | — | — |
| 2016-09-02 | $15.01 | $32.20 | 400 | — | — |
| 2016-09-01 | $15.17 | $32.54 | 1,500 | — | — |
| 2016-08-31 | $15.02 | $32.22 | 7,600 | — | — |
| 2016-08-30 | $14.77 | $31.68 | 2,200 | — | — |
| 2016-08-29 | $14.57 | $31.25 | 5,900 | — | — |
| 2016-08-26 | $14.52 | $31.15 | 2,600 | — | — |
| 2016-08-25 | $14.61 | $31.34 | 1,500 | — | — |
| 2016-08-24 | $14.52 | $31.15 | 1,900 | — | — |
| 2016-08-23 | $14.13 | $30.31 | 1,700 | — | — |
| 2016-08-22 | $14.24 | $30.55 | 4,200 | — | — |
| 2016-08-19 | $14.13 | $30.31 | 2,900 | — | — |
| 2016-08-18 | $14.36 | $30.80 | 2,300 | — | — |
| 2016-08-17 | $14.39 | $30.87 | 2,600 | — | — |
| 2016-08-16 | $14.63 | $31.38 | 2,700 | — | — |
| 2016-08-15 | $14.80 | $31.75 | 9,500 | — | — |
| 2016-08-12 | $14.92 | $32.01 | 1,700 | — | — |
| 2016-08-11 | $15.06 | $32.31 | 4,800 | — | — |
| 2016-08-10 | $14.45 | $31.00 | 5,800 | — | — |
| 2016-08-09 | $14.77 | $31.68 | 10,600 | — | — |
| 2016-08-08 | $14.53 | $31.17 | 6,000 | — | — |
| 2016-08-05 | $14.40 | $30.89 | 6,100 | — | — |
| 2016-08-04 | $14.16 | $30.37 | 3,400 | — | — |
| 2016-08-03 | $13.80 | $29.60 | 2,500 | — | — |
| 2016-08-02 | $13.66 | $29.30 | 4,800 | — | — |
| 2016-08-01 | $13.80 | $29.60 | 4,800 | — | — |
| 2016-07-29 | $14.18 | $30.42 | 7,700 | — | — |
| 2016-07-28 | $13.81 | $29.62 | 26,200 | — | — |
| 2016-07-27 | $14.15 | $30.35 | 11,700 | — | — |
| 2016-07-26 | $14.30 | $30.68 | 4,000 | — | — |
| 2016-07-25 | $14.27 | $30.61 | 5,500 | — | — |
| 2016-07-22 | $14.41 | $30.91 | 11,100 | — | — |
| 2016-07-21 | $15.00 | $32.18 | 13,400 | — | — |
| 2016-07-20 | $15.13 | $32.46 | 6,200 | — | — |
| 2016-07-19 | $15.07 | $32.33 | 11,600 | — | — |
| 2016-07-18 | $15.67 | $33.61 | 7,700 | — | — |
| 2016-07-15 | $15.80 | $33.89 | 8,500 | — | — |
| 2016-07-14 | $15.99 | $34.30 | 4,800 | — | — |
| 2016-07-13 | $15.98 | $34.28 | 6,800 | — | — |
| 2016-07-12 | $16.05 | $34.43 | 2,600 | — | — |
| 2016-07-11 | $15.90 | $34.11 | 2,600 | — | — |
| 2016-07-08 | $16.09 | $34.51 | 2,900 | — | — |
| 2016-07-07 | $16.30 | $34.97 | 1,600 | — | — |
| 2016-07-06 | $16.50 | $35.39 | 1,600 | — | — |
| 2016-07-05 | $16.50 | $35.39 | 700 | — | — |
| 2016-07-01 | $16.50 | $35.39 | 2,500 | — | — |
| 2016-06-30 | $16.07 | $34.47 | 6,900 | — | — |
| 2016-06-29 | $16.38 | $35.14 | 1,200 | — | — |
| 2016-06-28 | $16.18 | $34.71 | 6,400 | — | — |
| 2016-06-27 | $16.25 | $34.86 | 3,100 | — | — |
| 2016-06-24 | $16.65 | $35.72 | 13,700 | — | — |
| 2016-06-23 | $16.48 | $35.35 | 9,100 | — | — |
| 2016-06-22 | $16.58 | $35.57 | 2,800 | — | — |
| 2016-06-21 | $16.51 | $35.42 | 8,200 | — | — |
| 2016-06-20 | $16.59 | $35.59 | 12,000 | — | — |
| 2016-06-17 | $16.67 | $35.76 | 2,400 | — | — |
| 2016-06-16 | $16.61 | $35.63 | 2,400 | — | — |
| 2016-06-15 | $16.60 | $35.61 | 2,800 | — | — |
| 2016-06-14 | $17.04 | $36.55 | 9,900 | — | — |
| 2016-06-13 | $16.51 | $35.42 | 2,400 | — | — |
| 2016-06-10 | $16.76 | $35.95 | 3,700 | — | — |
| 2016-06-09 | $16.53 | $35.46 | 5,800 | — | — |
| 2016-06-08 | $16.95 | $36.36 | 2,300 | — | — |
| 2016-06-07 | $16.80 | $36.04 | 2,900 | — | — |
| 2016-06-06 | $16.65 | $35.72 | 5,700 | — | — |
| 2016-06-03 | $16.68 | $35.78 | 1,500 | — | — |
| 2016-06-02 | $16.86 | $36.17 | 5,700 | — | — |
| 2016-06-01 | $16.80 | $36.04 | 7,600 | — | — |
| 2016-05-31 | $17.20 | $36.90 | 6,100 | — | — |
| 2016-05-27 | $17.13 | $36.75 | 3,400 | — | — |
| 2016-05-26 | $17.39 | $36.55 | 7,600 | — | — |
| 2016-05-25 | $17.49 | $36.76 | 4,100 | — | — |
| 2016-05-24 | $17.25 | $36.26 | 4,000 | — | — |
| 2016-05-23 | $17.34 | $36.45 | 13,200 | — | — |
| 2016-05-20 | $17.04 | $35.82 | 1,000 | — | — |
| 2016-05-19 | $16.72 | $35.14 | 2,300 | — | — |
| 2016-05-18 | $17.38 | $36.53 | 8,600 | — | — |
| 2016-05-17 | $16.77 | $35.25 | 1,100 | — | — |
| 2016-05-16 | $16.77 | $35.25 | 19,500 | — | — |
| 2016-05-13 | $16.69 | $35.08 | 11,300 | — | — |
| 2016-05-12 | $16.65 | $35.00 | 8,800 | — | — |
| 2016-05-11 | $17.00 | $35.73 | 3,500 | — | — |
| 2016-05-10 | $17.81 | $37.44 | 2,100 | — | — |
| 2016-05-09 | $17.02 | $35.78 | 8,700 | — | — |
| 2016-05-06 | $17.16 | $36.07 | 13,400 | — | — |
| 2016-05-05 | $17.75 | $37.31 | 2,500 | — | — |
| 2016-05-04 | $17.67 | $37.14 | 6,400 | — | — |
| 2016-05-03 | $18.29 | $38.44 | 11,600 | — | — |
| 2016-05-02 | $18.28 | $38.42 | 16,700 | — | — |
| 2016-04-29 | $17.82 | $37.46 | 3,100 | — | — |
| 2016-04-28 | $17.28 | $36.32 | 10,800 | — | — |
| 2016-04-27 | $17.17 | $36.09 | 9,500 | — | — |
| 2016-04-26 | $17.97 | $37.77 | 17,800 | — | — |
| 2016-04-25 | $16.84 | $35.40 | 27,500 | — | — |
| 2016-04-22 | $18.16 | $38.17 | 13,600 | — | — |
| 2016-04-21 | $18.50 | $38.89 | 13,300 | — | — |
| 2016-04-20 | $18.52 | $38.93 | 10,500 | — | — |
| 2016-04-19 | $19.00 | $39.94 | 9,900 | — | — |
| 2016-04-18 | $19.75 | $41.51 | 6,100 | — | — |
| 2016-04-15 | $19.96 | $41.95 | 6,700 | — | — |
| 2016-04-14 | $20.19 | $42.44 | 5,300 | — | — |
| 2016-04-13 | $20.00 | $42.04 | 4,800 | — | — |
| 2016-04-12 | $19.80 | $41.62 | 3,500 | — | — |
| 2016-04-11 | $20.07 | $42.19 | 6,400 | — | — |
| 2016-04-08 | $20.07 | $42.19 | 1,600 | — | — |
| 2016-04-07 | $20.30 | $42.67 | 17,000 | — | — |
| 2016-04-06 | $20.26 | $42.59 | 5,900 | — | — |
| 2016-04-05 | $19.83 | $41.68 | 8,200 | — | — |
| 2016-04-04 | $20.16 | $42.38 | 9,200 | — | — |
| 2016-04-01 | $20.64 | $43.38 | 9,600 | — | — |
| 2016-03-31 | $20.67 | $43.45 | 11,300 | — | — |
| 2016-03-30 | $21.45 | $45.09 | 3,000 | — | — |
| 2016-03-29 | $21.20 | $44.56 | 5,100 | — | — |
| 2016-03-28 | $21.25 | $44.67 | 15,400 | — | — |
| 2016-03-24 | $22.13 | $46.52 | 7,700 | — | — |
| 2016-03-23 | $22.40 | $47.08 | 4,200 | — | — |
| 2016-03-22 | $22.36 | $47.00 | 11,100 | — | — |
| 2016-03-21 | $21.94 | $46.12 | 7,800 | — | — |
| 2016-03-18 | $22.00 | $46.24 | 1,500 | — | — |
| 2016-03-17 | $21.94 | $46.12 | 4,100 | — | — |
| 2016-03-16 | $22.15 | $46.56 | 900 | — | — |
| 2016-03-15 | $21.80 | $45.82 | 1,900 | — | — |
| 2016-03-14 | $22.04 | $46.33 | 9,500 | — | — |
| 2016-03-11 | $22.00 | $46.24 | 4,800 | — | — |
| 2016-03-10 | $21.80 | $45.82 | 3,500 | — | — |
| 2016-03-09 | $22.34 | $46.96 | 2,000 | — | — |
| 2016-03-08 | $22.06 | $46.37 | 5,600 | — | — |
| 2016-03-07 | $22.00 | $46.24 | 7,100 | — | — |
| 2016-03-04 | $22.25 | $46.77 | 13,600 | — | — |
| 2016-03-03 | $21.60 | $45.40 | 3,400 | — | — |
| 2016-03-02 | $21.61 | $45.42 | 3,100 | — | — |
| 2016-03-01 | $21.89 | $46.01 | 11,100 | — | — |
| 2016-02-29 | $22.38 | $47.04 | 5,400 | — | — |
| 2016-02-26 | $22.36 | $47.00 | 4,800 | — | — |
| 2016-02-25 | $21.95 | $46.14 | 5,200 | — | — |
| 2016-02-24 | $22.00 | $46.24 | 2,200 | — | — |
| 2016-02-23 | $21.49 | $45.17 | 14,500 | — | — |
| 2016-02-22 | $20.90 | $43.93 | 2,900 | — | — |
| 2016-02-19 | $20.85 | $43.83 | 5,100 | — | — |
| 2016-02-18 | $20.75 | $43.62 | 8,600 | — | — |
| 2016-02-17 | $21.49 | $45.17 | 3,700 | — | — |
| 2016-02-16 | $21.55 | $45.30 | 10,200 | — | — |
| 2016-02-12 | $21.83 | $45.89 | 4,000 | — | — |
| 2016-02-11 | $22.00 | $46.24 | 3,100 | — | — |
| 2016-02-10 | $21.65 | $45.51 | 3,700 | — | — |
| 2016-02-09 | $21.37 | $44.92 | 6,100 | — | — |
| 2016-02-08 | $20.37 | $42.82 | 2,600 | — | — |
| 2016-02-05 | $20.68 | $43.47 | 4,200 | — | — |
| 2016-02-04 | $19.75 | $41.51 | 6,700 | — | — |
| 2016-02-03 | $20.26 | $42.59 | 6,600 | — | — |
| 2016-02-02 | $20.79 | $43.70 | 5,400 | — | — |
| 2016-02-01 | $19.95 | $41.93 | 5,500 | — | — |
| 2016-01-29 | $19.97 | $41.98 | 9,700 | — | — |
| 2016-01-28 | $20.00 | $42.04 | 8,300 | — | — |
| 2016-01-27 | $20.14 | $42.33 | 12,400 | — | — |
| 2016-01-26 | $19.34 | $40.65 | 3,900 | — | — |
| 2016-01-25 | $19.34 | $40.65 | 2,500 | — | — |
| 2016-01-22 | $19.95 | $41.93 | 3,500 | — | — |
| 2016-01-21 | $18.71 | $39.33 | 13,500 | — | — |
| 2016-01-20 | $20.66 | $43.43 | 7,700 | — | — |
| 2016-01-19 | $21.60 | $45.40 | 7,400 | — | — |
| 2016-01-15 | $21.04 | $44.22 | 13,100 | — | — |
| 2016-01-14 | $22.52 | $47.34 | 4,100 | — | — |
| 2016-01-13 | $22.25 | $46.77 | 6,800 | — | — |
| 2016-01-12 | $22.78 | $47.88 | 6,000 | — | — |
| 2016-01-11 | $21.56 | $45.32 | 6,700 | — | — |
| 2016-01-08 | $19.68 | $41.37 | 2,400 | — | — |
| 2016-01-07 | $20.60 | $43.30 | 2,700 | — | — |
| 2016-01-06 | $20.59 | $43.28 | 6,200 | — | — |
| 2016-01-05 | $20.85 | $43.83 | 4,700 | — | — |
| 2016-01-04 | $20.30 | $42.67 | 8,200 | — | — |