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
- 1983-05-10 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 | $19.50 | $83.77 | 3,400 | — | — |
| 2016-12-29 | $19.25 | $82.70 | 4,800 | — | — |
| 2016-12-28 | $21.05 | $90.43 | 4,400 | — | — |
| 2016-12-27 | $21.21 | $91.12 | 8,400 | — | — |
| 2016-12-23 | $21.13 | $90.77 | 2,800 | — | — |
| 2016-12-22 | $20.97 | $90.08 | 200 | — | — |
| 2016-12-21 | $20.94 | $89.96 | 1,800 | — | — |
| 2016-12-20 | $20.90 | $89.78 | 5,400 | — | — |
| 2016-12-19 | $21.02 | $90.30 | 0 | — | — |
| 2016-12-16 | $21.02 | $90.30 | 6,600 | — | — |
| 2016-12-15 | $21.58 | $92.71 | 15,500 | — | — |
| 2016-12-14 | $21.45 | $92.15 | 600 | — | — |
| 2016-12-13 | $22.40 | $96.23 | 2,500 | — | — |
| 2016-12-12 | $21.34 | $91.67 | 2,900 | — | — |
| 2016-12-09 | $20.70 | $88.92 | 5,900 | — | — |
| 2016-12-08 | $21.37 | $91.80 | 12,400 | — | — |
| 2016-12-07 | $20.61 | $88.54 | 16,400 | — | — |
| 2016-12-06 | $20.73 | $89.05 | 6,500 | — | — |
| 2016-12-05 | $21.05 | $90.43 | 9,500 | — | — |
| 2016-12-02 | $20.90 | $89.78 | 10,000 | — | — |
| 2016-12-01 | $20.88 | $89.70 | 12,100 | — | — |
| 2016-11-30 | $22.10 | $94.94 | 7,500 | — | — |
| 2016-11-29 | $23.31 | $100.14 | 11,600 | — | — |
| 2016-11-28 | $24.28 | $104.30 | 16,100 | — | — |
| 2016-11-25 | $22.20 | $95.37 | 4,600 | — | — |
| 2016-11-23 | $21.02 | $90.30 | 0 | — | — |
| 2016-11-22 | $21.02 | $90.30 | 7,400 | — | — |
| 2016-11-21 | $20.94 | $89.96 | 1,000 | — | — |
| 2016-11-18 | $20.32 | $87.29 | 1,400 | — | — |
| 2016-11-17 | $19.78 | $84.97 | 6,600 | — | — |
| 2016-11-16 | $19.92 | $85.57 | 18,400 | — | — |
| 2016-11-15 | $19.60 | $84.20 | 9,500 | — | — |
| 2016-11-14 | $19.72 | $84.71 | 5,000 | — | — |
| 2016-11-11 | $19.24 | $82.65 | 4,800 | — | — |
| 2016-11-10 | $19.00 | $81.62 | 3,900 | — | — |
| 2016-11-09 | $18.70 | $80.33 | 1,100 | — | — |
| 2016-11-08 | $18.72 | $80.42 | 300 | — | — |
| 2016-11-07 | $18.65 | $80.12 | 800 | — | — |
| 2016-11-04 | $18.01 | $77.37 | 500 | — | — |
| 2016-11-03 | $18.37 | $78.92 | 300 | — | — |
| 2016-11-02 | $18.11 | $77.80 | 1,100 | — | — |
| 2016-11-01 | $18.10 | $77.76 | 1,000 | — | — |
| 2016-10-31 | $17.91 | $76.94 | 1,500 | — | — |
| 2016-10-28 | $18.00 | $77.33 | 300 | — | — |
| 2016-10-27 | $18.16 | $78.01 | 1,000 | — | — |
| 2016-10-26 | $18.67 | $79.47 | 900 | — | — |
| 2016-10-25 | $18.63 | $79.30 | 2,600 | — | — |
| 2016-10-24 | $18.48 | $78.67 | 500 | — | — |
| 2016-10-21 | $18.50 | $78.75 | 0 | — | — |
| 2016-10-20 | $18.50 | $78.75 | 1,400 | — | — |
| 2016-10-19 | $18.90 | $80.45 | 0 | — | — |
| 2016-10-18 | $18.90 | $80.45 | 1,900 | — | — |
| 2016-10-17 | $18.93 | $80.58 | 3,100 | — | — |
| 2016-10-14 | $18.77 | $79.90 | 4,800 | — | — |
| 2016-10-13 | $18.31 | $77.94 | 2,200 | — | — |
| 2016-10-12 | $17.62 | $75.00 | 11,700 | — | — |
| 2016-10-11 | $16.68 | $71.00 | 1,800 | — | — |
| 2016-10-10 | $16.23 | $69.09 | 3,300 | — | — |
| 2016-10-07 | $15.89 | $67.64 | 2,700 | — | — |
| 2016-10-06 | $16.01 | $68.15 | 100 | — | — |
| 2016-10-05 | $16.29 | $69.34 | 1,100 | — | — |
| 2016-10-04 | $15.97 | $67.98 | 600 | — | — |
| 2016-10-03 | $16.18 | $68.87 | 1,500 | — | — |
| 2016-09-30 | $16.24 | $69.13 | 900 | — | — |
| 2016-09-29 | $16.93 | $72.07 | 2,500 | — | — |
| 2016-09-28 | $15.85 | $67.47 | 2,700 | — | — |
| 2016-09-27 | $16.05 | $68.32 | 700 | — | — |
| 2016-09-26 | $16.20 | $68.96 | 500 | — | — |
| 2016-09-23 | $16.05 | $68.32 | 600 | — | — |
| 2016-09-22 | $16.15 | $68.75 | 1,500 | — | — |
| 2016-09-21 | $15.53 | $66.11 | 2,200 | — | — |
| 2016-09-20 | $15.52 | $66.07 | 900 | — | — |
| 2016-09-19 | $15.40 | $65.55 | 2,300 | — | — |
| 2016-09-16 | $16.02 | $68.19 | 6,900 | — | — |
| 2016-09-15 | $15.97 | $67.98 | 200 | — | — |
| 2016-09-14 | $15.13 | $64.40 | 700 | — | — |
| 2016-09-13 | $15.51 | $66.02 | 2,500 | — | — |
| 2016-09-12 | $16.07 | $68.41 | 1,800 | — | — |
| 2016-09-09 | $15.51 | $66.02 | 800 | — | — |
| 2016-09-08 | $16.14 | $68.70 | 3,800 | — | — |
| 2016-09-07 | $16.57 | $70.53 | 3,400 | — | — |
| 2016-09-06 | $17.11 | $72.83 | 2,400 | — | — |
| 2016-09-02 | $17.56 | $74.75 | 5,800 | — | — |
| 2016-09-01 | $16.93 | $72.07 | 500 | — | — |
| 2016-08-31 | $17.82 | $75.86 | 2,700 | — | — |
| 2016-08-30 | $17.11 | $72.83 | 4,300 | — | — |
| 2016-08-29 | $17.31 | $73.68 | 9,000 | — | — |
| 2016-08-26 | $18.08 | $76.96 | 0 | — | — |
| 2016-08-25 | $18.08 | $76.96 | 0 | — | — |
| 2016-08-24 | $18.08 | $76.96 | 1,300 | — | — |
| 2016-08-23 | $18.87 | $80.33 | 8,200 | — | — |
| 2016-08-22 | $18.85 | $80.24 | 900 | — | — |
| 2016-08-19 | $18.36 | $78.15 | 3,300 | — | — |
| 2016-08-18 | $18.25 | $77.69 | 0 | — | — |
| 2016-08-17 | $18.25 | $77.69 | 300 | — | — |
| 2016-08-16 | $18.25 | $77.69 | 1,900 | — | — |
| 2016-08-15 | $17.76 | $75.60 | 800 | — | — |
| 2016-08-12 | $17.60 | $74.92 | 4,100 | — | — |
| 2016-08-11 | $18.13 | $77.18 | 800 | — | — |
| 2016-08-10 | $19.14 | $81.47 | 300 | — | — |
| 2016-08-09 | $18.52 | $78.84 | 0 | — | — |
| 2016-08-08 | $18.52 | $78.84 | 800 | — | — |
| 2016-08-05 | $18.50 | $78.75 | 4,100 | — | — |
| 2016-08-04 | $17.75 | $75.56 | 900 | — | — |
| 2016-08-03 | $17.71 | $75.39 | 2,400 | — | — |
| 2016-08-02 | $17.78 | $75.69 | 800 | — | — |
| 2016-08-01 | $18.17 | $77.35 | 2,600 | — | — |
| 2016-07-29 | $18.07 | $76.92 | 900 | — | — |
| 2016-07-28 | $17.83 | $75.90 | 800 | — | — |
| 2016-07-27 | $18.28 | $77.81 | 2,900 | — | — |
| 2016-07-26 | $18.50 | $78.75 | 5,700 | — | — |
| 2016-07-25 | $18.26 | $77.73 | 1,300 | — | — |
| 2016-07-22 | $18.46 | $78.58 | 2,600 | — | — |
| 2016-07-21 | $18.91 | $79.77 | 8,000 | — | — |
| 2016-07-20 | $17.89 | $75.47 | 1,700 | — | — |
| 2016-07-19 | $17.31 | $73.02 | 2,300 | — | — |
| 2016-07-18 | $17.87 | $75.38 | 3,700 | — | — |
| 2016-07-15 | $17.18 | $72.47 | 1,500 | — | — |
| 2016-07-14 | $17.18 | $72.47 | 900 | — | — |
| 2016-07-13 | $17.23 | $72.68 | 300 | — | — |
| 2016-07-12 | $17.25 | $72.77 | 700 | — | — |
| 2016-07-11 | $17.12 | $72.22 | 1,600 | — | — |
| 2016-07-08 | $17.15 | $72.35 | 5,400 | — | — |
| 2016-07-07 | $16.74 | $70.62 | 5,600 | — | — |
| 2016-07-06 | $16.25 | $68.55 | 11,000 | — | — |
| 2016-07-05 | $15.88 | $66.99 | 300 | — | — |
| 2016-07-01 | $16.33 | $68.89 | 5,000 | — | — |
| 2016-06-30 | $16.35 | $68.97 | 1,300 | — | — |
| 2016-06-29 | $16.28 | $68.68 | 7,600 | — | — |
| 2016-06-28 | $15.99 | $67.45 | 11,000 | — | — |
| 2016-06-27 | $15.49 | $65.34 | 6,800 | — | — |
| 2016-06-24 | $16.17 | $68.21 | 68,900 | — | — |
| 2016-06-23 | $16.83 | $71.00 | 8,600 | — | — |
| 2016-06-22 | $16.36 | $69.01 | 14,900 | — | — |
| 2016-06-21 | $14.92 | $62.94 | 5,400 | — | — |
| 2016-06-20 | $15.00 | $63.28 | 4,900 | — | — |
| 2016-06-17 | $14.42 | $60.83 | 8,200 | — | — |
| 2016-06-16 | $14.36 | $60.58 | 0 | — | — |
| 2016-06-15 | $14.36 | $60.58 | 1,900 | — | — |
| 2016-06-14 | $14.47 | $61.04 | 2,600 | — | — |
| 2016-06-13 | $14.23 | $60.03 | 3,200 | — | — |
| 2016-06-10 | $14.27 | $60.20 | 3,800 | — | — |
| 2016-06-09 | $14.76 | $62.27 | 4,300 | — | — |
| 2016-06-08 | $15.87 | $66.95 | 2,100 | — | — |
| 2016-06-07 | $16.13 | $68.04 | 3,700 | — | — |
| 2016-06-06 | $16.39 | $69.14 | 2,600 | — | — |
| 2016-06-03 | $15.95 | $67.29 | 800 | — | — |
| 2016-06-02 | $16.03 | $67.62 | 17,700 | — | — |
| 2016-06-01 | $16.32 | $68.85 | 6,300 | — | — |
| 2016-05-31 | $16.58 | $69.94 | 3,300 | — | — |
| 2016-05-27 | $16.86 | $71.12 | 0 | — | — |
| 2016-05-26 | $16.86 | $71.12 | 600 | — | — |
| 2016-05-25 | $17.11 | $72.18 | 2,900 | — | — |
| 2016-05-24 | $17.34 | $73.15 | 2,300 | — | — |
| 2016-05-23 | $17.46 | $73.65 | 1,000 | — | — |
| 2016-05-20 | $17.56 | $74.08 | 2,900 | — | — |
| 2016-05-19 | $17.20 | $72.56 | 2,400 | — | — |
| 2016-05-18 | $17.90 | $75.51 | 4,700 | — | — |
| 2016-05-17 | $17.06 | $71.97 | 4,600 | — | — |
| 2016-05-16 | $17.15 | $72.35 | 4,000 | — | — |
| 2016-05-13 | $17.31 | $73.02 | 4,700 | — | — |
| 2016-05-12 | $17.40 | $73.40 | 2,100 | — | — |
| 2016-05-11 | $17.68 | $74.58 | 15,800 | — | — |
| 2016-05-10 | $16.96 | $71.55 | 1,900 | — | — |
| 2016-05-09 | $16.74 | $70.62 | 6,200 | — | — |
| 2016-05-06 | $17.00 | $71.71 | 5,500 | — | — |
| 2016-05-05 | $16.45 | $69.39 | 400 | — | — |
| 2016-05-04 | $16.06 | $67.75 | 1,100 | — | — |
| 2016-05-03 | $16.37 | $69.06 | 2,200 | — | — |
| 2016-05-02 | $16.23 | $68.47 | 3,300 | — | — |
| 2016-04-29 | $16.39 | $69.14 | 2,500 | — | — |
| 2016-04-28 | $16.03 | $67.62 | 4,100 | — | — |
| 2016-04-27 | $16.38 | $69.10 | 700 | — | — |
| 2016-04-26 | $16.42 | $69.27 | 2,700 | — | — |
| 2016-04-25 | $16.27 | $68.63 | 3,500 | — | — |
| 2016-04-22 | $16.64 | $70.20 | 4,700 | — | — |
| 2016-04-21 | $16.38 | $68.38 | 11,800 | — | — |
| 2016-04-20 | $16.39 | $68.42 | 2,000 | — | — |
| 2016-04-19 | $15.22 | $63.54 | 7,500 | — | — |
| 2016-04-18 | $15.87 | $66.25 | 18,800 | — | — |
| 2016-04-15 | $16.70 | $69.72 | 3,900 | — | — |
| 2016-04-14 | $16.40 | $68.47 | 1,000 | — | — |
| 2016-04-13 | $16.50 | $68.88 | 1,600 | — | — |
| 2016-04-12 | $16.39 | $68.42 | 1,800 | — | — |
| 2016-04-11 | $16.50 | $68.88 | 1,100 | — | — |
| 2016-04-08 | $16.26 | $67.88 | 0 | — | — |
| 2016-04-07 | $16.26 | $67.88 | 1,600 | — | — |
| 2016-04-06 | $16.10 | $67.21 | 14,700 | — | — |
| 2016-04-05 | $15.91 | $66.42 | 500 | — | — |
| 2016-04-04 | $15.69 | $65.50 | 2,900 | — | — |
| 2016-04-01 | $16.00 | $66.80 | 2,500 | — | — |
| 2016-03-31 | $16.03 | $66.92 | 3,000 | — | — |
| 2016-03-30 | $15.84 | $66.13 | 5,100 | — | — |
| 2016-03-29 | $16.36 | $68.30 | 1,500 | — | — |
| 2016-03-28 | $15.80 | $65.96 | 1,500 | — | — |
| 2016-03-24 | $15.65 | $65.33 | 0 | — | — |
| 2016-03-23 | $15.65 | $65.33 | 1,500 | — | — |
| 2016-03-22 | $16.22 | $67.71 | 800 | — | — |
| 2016-03-21 | $15.99 | $66.75 | 2,000 | — | — |
| 2016-03-18 | $14.61 | $60.99 | 3,800 | — | — |
| 2016-03-17 | $16.32 | $68.13 | 3,500 | — | — |
| 2016-03-16 | $15.26 | $63.71 | 2,000 | — | — |
| 2016-03-15 | $16.40 | $68.47 | 1,500 | — | — |
| 2016-03-14 | $15.98 | $66.71 | 2,100 | — | — |
| 2016-03-11 | $14.88 | $62.12 | 1,200 | — | — |
| 2016-03-10 | $14.98 | $62.54 | 1,100 | — | — |
| 2016-03-09 | $14.51 | $60.58 | 700 | — | — |
| 2016-03-08 | $14.64 | $61.12 | 0 | — | — |
| 2016-03-07 | $14.64 | $61.12 | 7,800 | — | — |
| 2016-03-04 | $15.04 | $62.79 | 6,800 | — | — |
| 2016-03-03 | $15.85 | $66.17 | 700 | — | — |
| 2016-03-02 | $15.89 | $66.34 | 1,100 | — | — |
| 2016-03-01 | $16.28 | $67.96 | 200 | — | — |
| 2016-02-29 | $15.04 | $62.79 | 400 | — | — |
| 2016-02-26 | $15.46 | $64.54 | 200 | — | — |
| 2016-02-25 | $15.47 | $64.58 | 1,000 | — | — |
| 2016-02-24 | $15.59 | $65.08 | 200 | — | — |
| 2016-02-23 | $15.90 | $66.38 | 300 | — | — |
| 2016-02-22 | $16.14 | $67.38 | 3,000 | — | — |
| 2016-02-19 | $15.50 | $64.71 | 1,600 | — | — |
| 2016-02-18 | $16.50 | $68.88 | 300 | — | — |
| 2016-02-17 | $15.75 | $65.75 | 0 | — | — |
| 2016-02-16 | $15.75 | $65.75 | 1,900 | — | — |
| 2016-02-12 | $16.49 | $68.84 | 2,100 | — | — |
| 2016-02-11 | $16.20 | $67.63 | 600 | — | — |
| 2016-02-10 | $16.38 | $68.38 | 1,600 | — | — |
| 2016-02-09 | $15.40 | $64.29 | 1,600 | — | — |
| 2016-02-08 | $14.94 | $62.37 | 1,400 | — | — |
| 2016-02-05 | $16.39 | $68.42 | 900 | — | — |
| 2016-02-04 | $16.74 | $69.88 | 500 | — | — |
| 2016-02-03 | $16.99 | $70.93 | 1,300 | — | — |
| 2016-02-02 | $17.73 | $74.02 | 100 | — | — |
| 2016-02-01 | $16.84 | $70.30 | 500 | — | — |
| 2016-01-29 | $16.78 | $70.05 | 9,600 | — | — |
| 2016-01-28 | $16.30 | $68.05 | 2,400 | — | — |
| 2016-01-27 | $15.05 | $62.83 | 900 | — | — |
| 2016-01-26 | $14.25 | $58.82 | 1,300 | — | — |
| 2016-01-25 | $13.30 | $54.90 | 500 | — | — |
| 2016-01-22 | $13.30 | $54.90 | 400 | — | — |
| 2016-01-21 | $13.69 | $56.51 | 3,000 | — | — |
| 2016-01-20 | $13.22 | $54.57 | 200 | — | — |
| 2016-01-19 | $12.97 | $53.54 | 4,100 | — | — |
| 2016-01-15 | $13.09 | $54.03 | 1,400 | — | — |
| 2016-01-14 | $13.06 | $53.91 | 1,000 | — | — |
| 2016-01-13 | $13.21 | $54.53 | 300 | — | — |
| 2016-01-12 | $13.16 | $54.32 | 2,600 | — | — |
| 2016-01-11 | $13.11 | $54.12 | 700 | — | — |
| 2016-01-08 | $13.36 | $55.15 | 100 | — | — |
| 2016-01-07 | $13.10 | $54.07 | 500 | — | — |
| 2016-01-06 | $13.12 | $54.16 | 300 | — | — |
| 2016-01-05 | $13.01 | $53.70 | 600 | — | — |
| 2016-01-04 | $13.01 | $53.70 | 1,000 | — | — |