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
- 1978-01-03 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 | $11.04 | $44.59 | 222,700 | — | — |
| 2016-12-29 | $11.36 | $45.88 | 210,100 | — | — |
| 2016-12-28 | $10.70 | $43.21 | 123,600 | — | — |
| 2016-12-27 | $10.52 | $42.49 | 173,500 | — | — |
| 2016-12-23 | $10.27 | $41.48 | 84,400 | — | — |
| 2016-12-22 | $10.15 | $40.99 | 145,700 | — | — |
| 2016-12-21 | $10.13 | $40.91 | 149,300 | — | — |
| 2016-12-20 | $10.13 | $40.91 | 218,600 | — | — |
| 2016-12-19 | $10.12 | $40.87 | 149,700 | — | — |
| 2016-12-16 | $10.14 | $40.95 | 306,800 | — | — |
| 2016-12-15 | $9.98 | $40.31 | 357,500 | — | — |
| 2016-12-14 | $10.54 | $42.57 | 267,500 | — | — |
| 2016-12-13 | $11.00 | $44.43 | 111,900 | — | — |
| 2016-12-12 | $10.83 | $43.74 | 112,200 | — | — |
| 2016-12-09 | $10.76 | $43.46 | 181,300 | — | — |
| 2016-12-08 | $11.20 | $45.23 | 94,800 | — | — |
| 2016-12-07 | $11.22 | $45.31 | 195,700 | — | — |
| 2016-12-06 | $11.02 | $44.51 | 119,400 | — | — |
| 2016-12-05 | $11.12 | $44.91 | 177,900 | — | — |
| 2016-12-02 | $11.14 | $44.99 | 218,700 | — | — |
| 2016-12-01 | $10.86 | $43.86 | 214,500 | — | — |
| 2016-11-30 | $10.81 | $43.66 | 202,000 | — | — |
| 2016-11-29 | $11.10 | $44.83 | 214,100 | — | — |
| 2016-11-28 | $11.16 | $45.07 | 139,300 | — | — |
| 2016-11-25 | $10.76 | $43.46 | 77,400 | — | — |
| 2016-11-23 | $10.71 | $43.25 | 243,800 | — | — |
| 2016-11-22 | $11.19 | $45.19 | 163,300 | — | — |
| 2016-11-21 | $11.20 | $45.23 | 184,700 | — | — |
| 2016-11-18 | $11.07 | $44.71 | 205,900 | — | — |
| 2016-11-17 | $11.10 | $44.83 | 270,500 | — | — |
| 2016-11-16 | $11.40 | $46.04 | 245,800 | — | — |
| 2016-11-15 | $11.55 | $46.65 | 457,000 | — | — |
| 2016-11-14 | $11.22 | $45.31 | 994,600 | — | — |
| 2016-11-11 | $11.62 | $46.93 | 353,200 | — | — |
| 2016-11-10 | $12.70 | $51.29 | 276,200 | — | — |
| 2016-11-09 | $13.78 | $55.57 | 132,400 | — | — |
| 2016-11-08 | $13.41 | $54.08 | 123,200 | — | — |
| 2016-11-07 | $13.61 | $54.89 | 160,600 | — | — |
| 2016-11-04 | $14.24 | $57.43 | 74,800 | — | — |
| 2016-11-03 | $14.33 | $57.79 | 45,600 | — | — |
| 2016-11-02 | $14.05 | $56.66 | 169,200 | — | — |
| 2016-11-01 | $14.20 | $57.27 | 143,700 | — | — |
| 2016-10-31 | $13.80 | $55.65 | 57,500 | — | — |
| 2016-10-28 | $13.47 | $54.32 | 37,800 | — | — |
| 2016-10-27 | $13.43 | $54.16 | 20,200 | — | — |
| 2016-10-26 | $13.61 | $54.89 | 29,900 | — | — |
| 2016-10-25 | $13.94 | $56.22 | 68,000 | — | — |
| 2016-10-24 | $13.46 | $54.28 | 49,000 | — | — |
| 2016-10-21 | $13.82 | $55.73 | 92,400 | — | — |
| 2016-10-20 | $13.94 | $56.22 | 142,100 | — | — |
| 2016-10-19 | $13.88 | $55.98 | 238,400 | — | — |
| 2016-10-18 | $13.58 | $54.77 | 189,000 | — | — |
| 2016-10-17 | $13.09 | $52.79 | 142,500 | — | — |
| 2016-10-14 | $13.09 | $52.79 | 69,500 | — | — |
| 2016-10-13 | $13.41 | $54.08 | 129,700 | — | — |
| 2016-10-12 | $12.98 | $52.35 | 47,100 | — | — |
| 2016-10-11 | $12.67 | $51.10 | 213,800 | — | — |
| 2016-10-10 | $13.18 | $53.15 | 72,600 | — | — |
| 2016-10-07 | $13.38 | $53.96 | 178,000 | — | — |
| 2016-10-06 | $13.07 | $52.71 | 211,600 | — | — |
| 2016-10-05 | $13.26 | $53.48 | 166,700 | — | — |
| 2016-10-04 | $12.98 | $52.35 | 239,000 | — | — |
| 2016-10-03 | $14.37 | $57.95 | 69,200 | — | — |
| 2016-09-30 | $14.82 | $59.77 | 52,700 | — | — |
| 2016-09-29 | $14.80 | $59.69 | 23,800 | — | — |
| 2016-09-28 | $14.90 | $60.09 | 28,300 | — | — |
| 2016-09-27 | $14.57 | $58.76 | 28,800 | — | — |
| 2016-09-26 | $14.70 | $59.28 | 199,900 | — | — |
| 2016-09-23 | $14.75 | $59.48 | 48,900 | — | — |
| 2016-09-22 | $15.10 | $60.90 | 54,400 | — | — |
| 2016-09-21 | $15.18 | $61.22 | 96,600 | — | — |
| 2016-09-20 | $14.27 | $57.55 | 148,500 | — | — |
| 2016-09-19 | $14.35 | $57.87 | 33,200 | — | — |
| 2016-09-16 | $14.25 | $57.47 | 43,200 | — | — |
| 2016-09-15 | $14.72 | $59.36 | 50,500 | — | — |
| 2016-09-14 | $14.67 | $59.16 | 38,300 | — | — |
| 2016-09-13 | $14.63 | $59.00 | 80,200 | — | — |
| 2016-09-12 | $15.13 | $61.02 | 91,800 | — | — |
| 2016-09-09 | $14.68 | $59.20 | 61,900 | — | — |
| 2016-09-08 | $15.42 | $62.19 | 50,300 | — | — |
| 2016-09-07 | $15.72 | $63.40 | 77,100 | — | — |
| 2016-09-06 | $15.81 | $63.76 | 100,900 | — | — |
| 2016-09-02 | $15.03 | $60.61 | 297,400 | — | — |
| 2016-09-01 | $14.18 | $57.19 | 278,200 | — | — |
| 2016-08-31 | $13.66 | $55.09 | 200,400 | — | — |
| 2016-08-30 | $14.02 | $56.54 | 210,300 | — | — |
| 2016-08-29 | $14.74 | $59.44 | 148,800 | — | — |
| 2016-08-26 | $14.51 | $58.52 | 364,600 | — | — |
| 2016-08-25 | $14.39 | $58.03 | 301,600 | — | — |
| 2016-08-24 | $14.18 | $57.19 | 368,100 | — | — |
| 2016-08-23 | $15.33 | $61.82 | 231,600 | — | — |
| 2016-08-22 | $15.84 | $63.88 | 169,100 | — | — |
| 2016-08-19 | $16.28 | $65.66 | 48,200 | — | — |
| 2016-08-18 | $16.61 | $66.99 | 38,700 | — | — |
| 2016-08-17 | $16.34 | $65.90 | 110,200 | — | — |
| 2016-08-16 | $16.63 | $67.07 | 116,700 | — | — |
| 2016-08-15 | $16.77 | $67.63 | 132,500 | — | — |
| 2016-08-12 | $16.82 | $67.83 | 213,800 | — | — |
| 2016-08-11 | $17.04 | $68.72 | 88,000 | — | — |
| 2016-08-10 | $17.08 | $68.88 | 85,400 | — | — |
| 2016-08-09 | $16.76 | $67.59 | 92,100 | — | — |
| 2016-08-08 | $16.53 | $66.66 | 115,600 | — | — |
| 2016-08-05 | $16.27 | $65.61 | 319,200 | — | — |
| 2016-08-04 | $16.37 | $66.02 | 143,800 | — | — |
| 2016-08-03 | $16.32 | $65.82 | 199,300 | — | — |
| 2016-08-02 | $16.50 | $66.54 | 165,500 | — | — |
| 2016-08-01 | $16.37 | $66.02 | 205,200 | — | — |
| 2016-07-29 | $16.03 | $64.65 | 298,700 | — | — |
| 2016-07-28 | $15.67 | $63.19 | 180,800 | — | — |
| 2016-07-27 | $15.88 | $64.04 | 387,900 | — | — |
| 2016-07-26 | $14.98 | $60.41 | 113,700 | — | — |
| 2016-07-25 | $14.68 | $59.20 | 103,700 | — | — |
| 2016-07-22 | $15.19 | $61.26 | 155,400 | — | — |
| 2016-07-21 | $15.04 | $60.65 | 104,400 | — | — |
| 2016-07-20 | $14.67 | $59.16 | 241,700 | — | — |
| 2016-07-19 | $15.38 | $62.03 | 120,100 | — | — |
| 2016-07-18 | $15.47 | $62.39 | 167,300 | — | — |
| 2016-07-15 | $15.41 | $62.15 | 219,100 | — | — |
| 2016-07-14 | $15.63 | $63.03 | 264,000 | — | — |
| 2016-07-13 | $15.97 | $64.40 | 285,100 | — | — |
| 2016-07-12 | $15.56 | $62.75 | 204,000 | — | — |
| 2016-07-11 | $16.12 | $65.01 | 205,900 | — | — |
| 2016-07-08 | $16.19 | $65.29 | 307,700 | — | — |
| 2016-07-07 | $15.67 | $63.19 | 461,300 | — | — |
| 2016-07-06 | $16.20 | $65.33 | 377,600 | — | — |
| 2016-07-05 | $15.80 | $63.72 | 295,000 | — | — |
| 2016-07-01 | $15.66 | $63.15 | 359,800 | — | — |
| 2016-06-30 | $14.78 | $59.61 | 338,800 | — | — |
| 2016-06-29 | $14.35 | $57.87 | 308,800 | — | — |
| 2016-06-28 | $14.03 | $56.58 | 298,700 | — | — |
| 2016-06-27 | $14.04 | $56.62 | 228,500 | — | — |
| 2016-06-24 | $13.83 | $55.77 | 361,500 | — | — |
| 2016-06-23 | $13.23 | $53.35 | 172,100 | — | — |
| 2016-06-22 | $13.32 | $53.72 | 247,900 | — | — |
| 2016-06-21 | $13.03 | $52.55 | 310,000 | — | — |
| 2016-06-20 | $13.26 | $53.48 | 222,300 | — | — |
| 2016-06-17 | $13.35 | $53.84 | 124,800 | — | — |
| 2016-06-16 | $13.21 | $53.27 | 218,800 | — | — |
| 2016-06-15 | $13.51 | $54.48 | 218,300 | — | — |
| 2016-06-14 | $13.08 | $52.75 | 101,500 | — | — |
| 2016-06-13 | $13.25 | $53.44 | 251,100 | — | — |
| 2016-06-10 | $13.27 | $53.52 | 156,300 | — | — |
| 2016-06-09 | $13.42 | $54.12 | 211,500 | — | — |
| 2016-06-08 | $13.32 | $53.72 | 280,800 | — | — |
| 2016-06-07 | $13.06 | $52.67 | 187,100 | — | — |
| 2016-06-06 | $13.13 | $52.95 | 181,500 | — | — |
| 2016-06-03 | $12.96 | $52.27 | 301,900 | — | — |
| 2016-06-02 | $11.96 | $48.23 | 102,200 | — | — |
| 2016-06-01 | $11.81 | $47.63 | 165,500 | — | — |
| 2016-05-31 | $11.77 | $47.47 | 340,200 | — | — |
| 2016-05-27 | $11.60 | $46.78 | 257,600 | — | — |
| 2016-05-26 | $12.09 | $48.76 | 71,800 | — | — |
| 2016-05-25 | $12.08 | $48.72 | 147,400 | — | — |
| 2016-05-24 | $11.93 | $48.11 | 102,700 | — | — |
| 2016-05-23 | $12.44 | $50.17 | 125,300 | — | — |
| 2016-05-20 | $12.52 | $50.49 | 100,300 | — | — |
| 2016-05-19 | $12.36 | $49.85 | 432,700 | — | — |
| 2016-05-18 | $12.12 | $48.88 | 290,700 | — | — |
| 2016-05-17 | $13.00 | $52.43 | 201,500 | — | — |
| 2016-05-16 | $12.90 | $52.02 | 204,400 | — | — |
| 2016-05-13 | $12.75 | $51.42 | 215,100 | — | — |
| 2016-05-12 | $12.77 | $51.50 | 210,300 | — | — |
| 2016-05-11 | $12.92 | $52.10 | 207,500 | — | — |
| 2016-05-10 | $12.62 | $50.81 | 198,500 | — | — |
| 2016-05-09 | $12.29 | $49.49 | 160,000 | — | — |
| 2016-05-06 | $12.86 | $51.78 | 275,900 | — | — |
| 2016-05-05 | $12.49 | $50.29 | 191,000 | — | — |
| 2016-05-04 | $12.24 | $49.28 | 255,200 | — | — |
| 2016-05-03 | $12.93 | $52.06 | 183,800 | — | — |
| 2016-05-02 | $13.33 | $53.67 | 228,200 | — | — |
| 2016-04-29 | $13.60 | $54.76 | 304,100 | — | — |
| 2016-04-28 | $12.83 | $51.66 | 291,500 | — | — |
| 2016-04-27 | $12.44 | $50.09 | 169,600 | — | — |
| 2016-04-26 | $12.36 | $49.77 | 123,300 | — | — |
| 2016-04-25 | $12.16 | $48.96 | 125,400 | — | — |
| 2016-04-22 | $12.11 | $48.76 | 170,700 | — | — |
| 2016-04-21 | $12.30 | $49.53 | 198,200 | — | — |
| 2016-04-20 | $12.18 | $49.04 | 276,500 | — | — |
| 2016-04-19 | $12.36 | $49.77 | 454,800 | — | — |
| 2016-04-18 | $12.05 | $48.52 | 177,600 | — | — |
| 2016-04-15 | $12.13 | $48.84 | 223,500 | — | — |
| 2016-04-14 | $11.86 | $47.75 | 248,300 | — | — |
| 2016-04-13 | $12.01 | $48.36 | 307,600 | — | — |
| 2016-04-12 | $12.60 | $50.73 | 306,900 | — | — |
| 2016-04-11 | $12.45 | $50.13 | 1,024,200 | — | — |
| 2016-04-08 | $11.33 | $45.62 | 818,500 | — | — |
| 2016-04-07 | $10.85 | $43.69 | 809,400 | — | — |
| 2016-04-06 | $10.25 | $41.27 | 79,100 | — | — |
| 2016-04-05 | $10.26 | $41.31 | 77,200 | — | — |
| 2016-04-04 | $10.02 | $40.35 | 112,900 | — | — |
| 2016-04-01 | $10.29 | $41.43 | 150,700 | — | — |
| 2016-03-31 | $10.24 | $41.23 | 177,500 | — | — |
| 2016-03-30 | $10.24 | $41.23 | 224,000 | — | — |
| 2016-03-29 | $10.46 | $42.12 | 118,700 | — | — |
| 2016-03-28 | $9.98 | $40.18 | 148,800 | — | — |
| 2016-03-24 | $9.91 | $39.90 | 119,800 | — | — |
| 2016-03-23 | $9.78 | $39.38 | 112,900 | — | — |
| 2016-03-22 | $10.40 | $41.88 | 74,400 | — | — |
| 2016-03-21 | $10.36 | $41.71 | 62,200 | — | — |
| 2016-03-18 | $10.32 | $41.55 | 176,400 | — | — |
| 2016-03-17 | $10.31 | $41.51 | 193,800 | — | — |
| 2016-03-16 | $10.45 | $42.08 | 120,600 | — | — |
| 2016-03-15 | $9.90 | $39.86 | 64,900 | — | — |
| 2016-03-14 | $9.78 | $39.38 | 103,800 | — | — |
| 2016-03-11 | $10.05 | $40.47 | 72,500 | — | — |
| 2016-03-10 | $10.24 | $41.23 | 210,800 | — | — |
| 2016-03-09 | $9.95 | $40.06 | 84,200 | — | — |
| 2016-03-08 | $9.81 | $39.50 | 142,900 | — | — |
| 2016-03-07 | $10.16 | $40.91 | 450,300 | — | — |
| 2016-03-04 | $9.82 | $39.54 | 338,500 | — | — |
| 2016-03-03 | $9.88 | $39.78 | 112,500 | — | — |
| 2016-03-02 | $9.59 | $38.61 | 49,000 | — | — |
| 2016-03-01 | $9.38 | $37.77 | 183,300 | — | — |
| 2016-02-29 | $9.56 | $38.49 | 67,100 | — | — |
| 2016-02-26 | $9.25 | $37.24 | 202,300 | — | — |
| 2016-02-25 | $9.46 | $38.09 | 157,200 | — | — |
| 2016-02-24 | $9.44 | $38.01 | 130,000 | — | — |
| 2016-02-23 | $9.33 | $37.57 | 86,400 | — | — |
| 2016-02-22 | $9.25 | $37.24 | 83,400 | — | — |
| 2016-02-19 | $9.26 | $37.29 | 47,400 | — | — |
| 2016-02-18 | $9.45 | $38.05 | 87,500 | — | — |
| 2016-02-17 | $8.98 | $36.16 | 112,200 | — | — |
| 2016-02-16 | $8.71 | $35.07 | 143,400 | — | — |
| 2016-02-12 | $9.31 | $37.49 | 81,000 | — | — |
| 2016-02-11 | $9.26 | $37.29 | 272,400 | — | — |
| 2016-02-10 | $8.87 | $35.71 | 95,300 | — | — |
| 2016-02-09 | $8.49 | $34.18 | 105,300 | — | — |
| 2016-02-08 | $9.15 | $36.84 | 161,600 | — | — |
| 2016-02-05 | $8.91 | $35.88 | 84,500 | — | — |
| 2016-02-04 | $8.52 | $34.31 | 80,800 | — | — |
| 2016-02-03 | $8.12 | $32.69 | 118,700 | — | — |
| 2016-02-02 | $7.65 | $30.80 | 57,900 | — | — |
| 2016-02-01 | $7.73 | $31.12 | 64,600 | — | — |
| 2016-01-29 | $7.53 | $30.32 | 76,400 | — | — |
| 2016-01-28 | $7.28 | $29.31 | 50,900 | — | — |
| 2016-01-27 | $7.50 | $30.20 | 61,800 | — | — |
| 2016-01-26 | $7.37 | $29.68 | 90,600 | — | — |
| 2016-01-25 | $7.04 | $28.35 | 71,000 | — | — |
| 2016-01-22 | $6.91 | $27.82 | 79,900 | — | — |
| 2016-01-21 | $6.80 | $27.38 | 46,800 | — | — |
| 2016-01-20 | $6.81 | $27.42 | 165,500 | — | — |
| 2016-01-19 | $6.70 | $26.98 | 109,900 | — | — |
| 2016-01-15 | $6.94 | $27.94 | 93,200 | — | — |
| 2016-01-14 | $6.97 | $28.06 | 108,500 | — | — |
| 2016-01-13 | $7.14 | $28.75 | 105,600 | — | — |
| 2016-01-12 | $7.18 | $28.91 | 139,400 | — | — |
| 2016-01-11 | $7.35 | $29.59 | 93,900 | — | — |
| 2016-01-08 | $7.64 | $30.76 | 122,200 | — | — |
| 2016-01-07 | $7.77 | $31.29 | 261,000 | — | — |
| 2016-01-06 | $7.47 | $30.08 | 113,900 | — | — |
| 2016-01-05 | $7.31 | $29.43 | 188,300 | — | — |
| 2016-01-04 | $7.27 | $29.27 | 320,200 | — | — |