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
- 1999-01-27 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 | $12.30 | $36.09 | 37,400 | — | — |
| 2016-12-29 | $12.29 | $36.06 | 32,000 | — | — |
| 2016-12-28 | $12.25 | $35.95 | 38,000 | — | — |
| 2016-12-27 | $12.26 | $35.98 | 46,100 | — | — |
| 2016-12-23 | $12.23 | $35.89 | 50,600 | — | — |
| 2016-12-22 | $12.32 | $36.15 | 29,900 | — | — |
| 2016-12-21 | $12.25 | $35.95 | 31,500 | — | — |
| 2016-12-20 | $12.26 | $35.98 | 42,300 | — | — |
| 2016-12-19 | $12.33 | $36.18 | 75,700 | — | — |
| 2016-12-16 | $12.17 | $35.71 | 29,400 | — | — |
| 2016-12-15 | $12.15 | $35.65 | 65,700 | — | — |
| 2016-12-14 | $12.25 | $35.95 | 44,300 | — | — |
| 2016-12-13 | $12.23 | $35.89 | 45,800 | — | — |
| 2016-12-12 | $12.18 | $35.74 | 44,400 | — | — |
| 2016-12-09 | $12.23 | $35.89 | 47,300 | — | — |
| 2016-12-08 | $12.24 | $35.92 | 67,000 | — | — |
| 2016-12-07 | $12.34 | $36.08 | 68,500 | — | — |
| 2016-12-06 | $12.21 | $35.70 | 41,700 | — | — |
| 2016-12-05 | $12.14 | $35.50 | 25,400 | — | — |
| 2016-12-02 | $12.10 | $35.38 | 28,600 | — | — |
| 2016-12-01 | $12.09 | $35.35 | 50,600 | — | — |
| 2016-11-30 | $12.26 | $35.85 | 23,600 | — | — |
| 2016-11-29 | $12.35 | $36.11 | 34,500 | — | — |
| 2016-11-28 | $12.37 | $36.17 | 15,000 | — | — |
| 2016-11-25 | $12.25 | $35.82 | 51,800 | — | — |
| 2016-11-23 | $12.34 | $36.08 | 45,700 | — | — |
| 2016-11-22 | $12.49 | $36.52 | 45,100 | — | — |
| 2016-11-21 | $12.38 | $36.20 | 46,700 | — | — |
| 2016-11-18 | $12.22 | $35.73 | 26,700 | — | — |
| 2016-11-17 | $12.38 | $36.20 | 47,700 | — | — |
| 2016-11-16 | $12.47 | $36.46 | 29,100 | — | — |
| 2016-11-15 | $12.39 | $36.23 | 27,800 | — | — |
| 2016-11-14 | $12.25 | $35.82 | 126,300 | — | — |
| 2016-11-11 | $12.51 | $36.58 | 27,900 | — | — |
| 2016-11-10 | $12.53 | $36.64 | 59,800 | — | — |
| 2016-11-09 | $13.05 | $38.16 | 20,400 | — | — |
| 2016-11-08 | $13.16 | $38.35 | 13,000 | — | — |
| 2016-11-07 | $13.18 | $38.41 | 19,400 | — | — |
| 2016-11-04 | $13.12 | $38.23 | 15,300 | — | — |
| 2016-11-03 | $13.13 | $38.26 | 6,000 | — | — |
| 2016-11-02 | $13.07 | $38.09 | 6,700 | — | — |
| 2016-11-01 | $13.05 | $38.03 | 12,600 | — | — |
| 2016-10-31 | $13.07 | $38.09 | 16,400 | — | — |
| 2016-10-28 | $12.99 | $37.86 | 39,000 | — | — |
| 2016-10-27 | $13.18 | $38.41 | 9,800 | — | — |
| 2016-10-26 | $13.39 | $39.02 | 4,400 | — | — |
| 2016-10-25 | $13.53 | $39.43 | 10,100 | — | — |
| 2016-10-24 | $13.52 | $39.40 | 9,900 | — | — |
| 2016-10-21 | $13.50 | $39.34 | 5,900 | — | — |
| 2016-10-20 | $13.44 | $39.17 | 10,900 | — | — |
| 2016-10-19 | $13.41 | $39.08 | 35,100 | — | — |
| 2016-10-18 | $13.11 | $38.21 | 24,800 | — | — |
| 2016-10-17 | $12.90 | $37.59 | 22,900 | — | — |
| 2016-10-14 | $13.17 | $38.38 | 14,800 | — | — |
| 2016-10-13 | $13.30 | $38.76 | 32,100 | — | — |
| 2016-10-12 | $13.43 | $39.14 | 13,800 | — | — |
| 2016-10-11 | $13.57 | $39.55 | 26,900 | — | — |
| 2016-10-10 | $13.62 | $39.56 | 21,000 | — | — |
| 2016-10-07 | $13.62 | $39.56 | 8,400 | — | — |
| 2016-10-06 | $13.63 | $39.59 | 25,400 | — | — |
| 2016-10-05 | $13.68 | $39.74 | 27,900 | — | — |
| 2016-10-04 | $13.73 | $39.88 | 19,500 | — | — |
| 2016-10-03 | $13.79 | $40.06 | 16,500 | — | — |
| 2016-09-30 | $13.82 | $40.14 | 21,500 | — | — |
| 2016-09-29 | $13.85 | $40.23 | 25,100 | — | — |
| 2016-09-28 | $14.00 | $40.67 | 20,500 | — | — |
| 2016-09-27 | $13.97 | $40.58 | 25,700 | — | — |
| 2016-09-26 | $13.93 | $40.46 | 20,000 | — | — |
| 2016-09-23 | $13.89 | $40.35 | 35,100 | — | — |
| 2016-09-22 | $13.95 | $40.52 | 43,200 | — | — |
| 2016-09-21 | $13.87 | $40.29 | 16,900 | — | — |
| 2016-09-20 | $13.84 | $40.20 | 31,100 | — | — |
| 2016-09-19 | $13.91 | $40.41 | 21,500 | — | — |
| 2016-09-16 | $13.93 | $40.46 | 16,300 | — | — |
| 2016-09-15 | $13.88 | $40.32 | 24,300 | — | — |
| 2016-09-14 | $13.87 | $40.29 | 10,600 | — | — |
| 2016-09-13 | $13.91 | $40.41 | 12,700 | — | — |
| 2016-09-12 | $13.91 | $40.41 | 21,700 | — | — |
| 2016-09-09 | $14.01 | $40.70 | 24,100 | — | — |
| 2016-09-08 | $14.32 | $41.60 | 22,000 | — | — |
| 2016-09-07 | $14.41 | $41.73 | 23,200 | — | — |
| 2016-09-06 | $14.48 | $41.93 | 26,200 | — | — |
| 2016-09-02 | $14.45 | $41.85 | 28,500 | — | — |
| 2016-09-01 | $14.33 | $41.50 | 43,700 | — | — |
| 2016-08-31 | $14.17 | $41.04 | 40,500 | — | — |
| 2016-08-30 | $14.07 | $40.75 | 24,500 | — | — |
| 2016-08-29 | $14.05 | $40.69 | 23,200 | — | — |
| 2016-08-26 | $14.08 | $40.77 | 14,700 | — | — |
| 2016-08-25 | $14.14 | $40.95 | 17,000 | — | — |
| 2016-08-24 | $14.16 | $41.01 | 17,200 | — | — |
| 2016-08-23 | $14.15 | $40.98 | 19,900 | — | — |
| 2016-08-22 | $14.19 | $41.09 | 13,000 | — | — |
| 2016-08-19 | $14.09 | $40.80 | 15,800 | — | — |
| 2016-08-18 | $14.14 | $40.95 | 24,400 | — | — |
| 2016-08-17 | $14.10 | $40.83 | 9,100 | — | — |
| 2016-08-16 | $14.01 | $40.57 | 12,200 | — | — |
| 2016-08-15 | $14.16 | $41.01 | 19,500 | — | — |
| 2016-08-12 | $14.09 | $40.80 | 7,500 | — | — |
| 2016-08-11 | $14.05 | $40.69 | 8,800 | — | — |
| 2016-08-10 | $14.07 | $40.75 | 14,200 | — | — |
| 2016-08-09 | $14.07 | $40.75 | 17,000 | — | — |
| 2016-08-08 | $14.11 | $40.73 | 9,200 | — | — |
| 2016-08-05 | $14.11 | $40.73 | 11,200 | — | — |
| 2016-08-04 | $14.15 | $40.84 | 16,000 | — | — |
| 2016-08-03 | $14.15 | $40.84 | 9,900 | — | — |
| 2016-08-02 | $14.08 | $40.64 | 36,400 | — | — |
| 2016-08-01 | $14.16 | $40.87 | 21,500 | — | — |
| 2016-07-29 | $14.14 | $40.81 | 17,100 | — | — |
| 2016-07-28 | $14.14 | $40.81 | 17,500 | — | — |
| 2016-07-27 | $14.10 | $40.70 | 28,500 | — | — |
| 2016-07-26 | $14.04 | $40.53 | 11,800 | — | — |
| 2016-07-25 | $14.09 | $40.67 | 14,600 | — | — |
| 2016-07-22 | $14.07 | $40.61 | 10,400 | — | — |
| 2016-07-21 | $14.10 | $40.70 | 26,000 | — | — |
| 2016-07-20 | $14.01 | $40.44 | 9,200 | — | — |
| 2016-07-19 | $14.02 | $40.47 | 14,600 | — | — |
| 2016-07-18 | $13.92 | $40.18 | 18,200 | — | — |
| 2016-07-15 | $13.83 | $39.92 | 25,200 | — | — |
| 2016-07-14 | $13.75 | $39.69 | 32,000 | — | — |
| 2016-07-13 | $13.94 | $40.24 | 38,700 | — | — |
| 2016-07-12 | $14.05 | $40.56 | 51,800 | — | — |
| 2016-07-11 | $14.19 | $40.96 | 21,000 | — | — |
| 2016-07-08 | $14.19 | $40.96 | 15,800 | — | — |
| 2016-07-07 | $14.22 | $41.05 | 20,900 | — | — |
| 2016-07-06 | $14.22 | $40.91 | 36,500 | — | — |
| 2016-07-05 | $14.20 | $40.86 | 15,200 | — | — |
| 2016-07-01 | $14.18 | $40.80 | 27,900 | — | — |
| 2016-06-30 | $14.15 | $40.71 | 33,300 | — | — |
| 2016-06-29 | $14.20 | $40.86 | 18,900 | — | — |
| 2016-06-28 | $14.19 | $40.83 | 25,400 | — | — |
| 2016-06-27 | $14.21 | $40.88 | 9,500 | — | — |
| 2016-06-24 | $14.16 | $40.74 | 27,500 | — | — |
| 2016-06-23 | $14.11 | $40.60 | 13,300 | — | — |
| 2016-06-22 | $14.16 | $40.74 | 11,000 | — | — |
| 2016-06-21 | $14.15 | $40.71 | 31,700 | — | — |
| 2016-06-20 | $14.17 | $40.77 | 24,600 | — | — |
| 2016-06-17 | $14.19 | $40.83 | 17,600 | — | — |
| 2016-06-16 | $14.13 | $40.65 | 20,300 | — | — |
| 2016-06-15 | $14.11 | $40.60 | 25,900 | — | — |
| 2016-06-14 | $14.05 | $40.42 | 14,600 | — | — |
| 2016-06-13 | $13.97 | $40.19 | 15,200 | — | — |
| 2016-06-10 | $14.00 | $40.28 | 23,300 | — | — |
| 2016-06-09 | $13.93 | $40.08 | 20,400 | — | — |
| 2016-06-08 | $13.98 | $40.09 | 30,700 | — | — |
| 2016-06-07 | $13.91 | $39.89 | 32,400 | — | — |
| 2016-06-06 | $13.92 | $39.92 | 18,100 | — | — |
| 2016-06-03 | $13.89 | $39.83 | 14,600 | — | — |
| 2016-06-02 | $13.95 | $40.00 | 23,800 | — | — |
| 2016-06-01 | $13.86 | $39.75 | 18,100 | — | — |
| 2016-05-31 | $13.81 | $39.60 | 61,800 | — | — |
| 2016-05-27 | $14.08 | $40.38 | 11,100 | — | — |
| 2016-05-26 | $14.07 | $40.35 | 6,300 | — | — |
| 2016-05-25 | $14.09 | $40.41 | 15,100 | — | — |
| 2016-05-24 | $14.06 | $40.32 | 17,500 | — | — |
| 2016-05-23 | $14.00 | $40.15 | 9,500 | — | — |
| 2016-05-20 | $13.95 | $40.00 | 14,600 | — | — |
| 2016-05-19 | $13.88 | $39.80 | 29,900 | — | — |
| 2016-05-18 | $14.11 | $40.46 | 19,500 | — | — |
| 2016-05-17 | $14.23 | $40.81 | 12,600 | — | — |
| 2016-05-16 | $14.24 | $40.84 | 25,200 | — | — |
| 2016-05-13 | $14.19 | $40.69 | 8,000 | — | — |
| 2016-05-12 | $14.15 | $40.58 | 20,300 | — | — |
| 2016-05-11 | $14.24 | $40.84 | 18,200 | — | — |
| 2016-05-10 | $14.16 | $40.61 | 12,200 | — | — |
| 2016-05-09 | $14.25 | $40.72 | 28,300 | — | — |
| 2016-05-06 | $14.12 | $40.35 | 17,100 | — | — |
| 2016-05-05 | $14.10 | $40.29 | 9,500 | — | — |
| 2016-05-04 | $14.06 | $40.18 | 10,600 | — | — |
| 2016-05-03 | $14.05 | $40.15 | 14,100 | — | — |
| 2016-05-02 | $14.07 | $40.20 | 15,100 | — | — |
| 2016-04-29 | $14.07 | $40.20 | 19,400 | — | — |
| 2016-04-28 | $14.01 | $40.03 | 13,600 | — | — |
| 2016-04-27 | $14.00 | $40.00 | 39,800 | — | — |
| 2016-04-26 | $13.99 | $39.98 | 22,300 | — | — |
| 2016-04-25 | $13.98 | $39.95 | 5,600 | — | — |
| 2016-04-22 | $13.94 | $39.83 | 14,000 | — | — |
| 2016-04-21 | $13.92 | $39.78 | 28,500 | — | — |
| 2016-04-20 | $13.94 | $39.83 | 29,200 | — | — |
| 2016-04-19 | $13.96 | $39.89 | 56,100 | — | — |
| 2016-04-18 | $14.22 | $40.63 | 23,600 | — | — |
| 2016-04-15 | $14.13 | $40.38 | 28,600 | — | — |
| 2016-04-14 | $14.10 | $40.29 | 27,300 | — | — |
| 2016-04-13 | $14.10 | $40.29 | 42,100 | — | — |
| 2016-04-12 | $14.29 | $40.83 | 12,100 | — | — |
| 2016-04-11 | $14.27 | $40.78 | 25,800 | — | — |
| 2016-04-08 | $14.25 | $40.72 | 23,000 | — | — |
| 2016-04-07 | $14.30 | $40.86 | 42,600 | — | — |
| 2016-04-06 | $14.82 | $42.20 | 23,900 | — | — |
| 2016-04-05 | $14.66 | $41.75 | 14,800 | — | — |
| 2016-04-04 | $14.49 | $41.26 | 14,800 | — | — |
| 2016-04-01 | $14.46 | $41.18 | 10,000 | — | — |
| 2016-03-31 | $14.45 | $41.15 | 8,800 | — | — |
| 2016-03-30 | $14.37 | $40.92 | 12,400 | — | — |
| 2016-03-29 | $14.17 | $40.35 | 3,700 | — | — |
| 2016-03-28 | $14.17 | $40.35 | 7,400 | — | — |
| 2016-03-24 | $14.18 | $40.38 | 9,800 | — | — |
| 2016-03-23 | $14.25 | $40.58 | 14,900 | — | — |
| 2016-03-22 | $14.19 | $40.41 | 15,500 | — | — |
| 2016-03-21 | $14.00 | $39.87 | 8,600 | — | — |
| 2016-03-18 | $14.01 | $39.89 | 20,900 | — | — |
| 2016-03-17 | $14.01 | $39.89 | 17,400 | — | — |
| 2016-03-16 | $14.08 | $40.09 | 10,900 | — | — |
| 2016-03-15 | $14.05 | $40.01 | 9,800 | — | — |
| 2016-03-14 | $14.13 | $40.24 | 21,600 | — | — |
| 2016-03-11 | $14.11 | $40.18 | 21,000 | — | — |
| 2016-03-10 | $14.22 | $40.49 | 9,300 | — | — |
| 2016-03-09 | $14.29 | $40.69 | 18,600 | — | — |
| 2016-03-08 | $14.35 | $40.69 | 36,200 | — | — |
| 2016-03-07 | $14.35 | $40.69 | 30,400 | — | — |
| 2016-03-04 | $14.47 | $41.04 | 27,100 | — | — |
| 2016-03-03 | $14.50 | $41.12 | 33,400 | — | — |
| 2016-03-02 | $14.41 | $40.86 | 15,200 | — | — |
| 2016-03-01 | $14.48 | $41.06 | 57,600 | — | — |
| 2016-02-29 | $14.27 | $40.47 | 8,400 | — | — |
| 2016-02-26 | $14.18 | $40.21 | 18,800 | — | — |
| 2016-02-25 | $14.22 | $40.33 | 18,400 | — | — |
| 2016-02-24 | $14.20 | $40.27 | 16,000 | — | — |
| 2016-02-23 | $13.98 | $39.65 | 25,700 | — | — |
| 2016-02-22 | $13.67 | $38.77 | 14,200 | — | — |
| 2016-02-19 | $13.80 | $39.14 | 19,200 | — | — |
| 2016-02-18 | $13.75 | $38.99 | 18,100 | — | — |
| 2016-02-17 | $13.73 | $38.94 | 19,500 | — | — |
| 2016-02-16 | $13.69 | $38.82 | 13,900 | — | — |
| 2016-02-12 | $13.77 | $39.05 | 28,400 | — | — |
| 2016-02-11 | $13.93 | $39.50 | 18,000 | — | — |
| 2016-02-10 | $13.96 | $39.59 | 16,400 | — | — |
| 2016-02-09 | $13.80 | $39.14 | 71,900 | — | — |
| 2016-02-08 | $13.88 | $39.19 | 31,000 | — | — |
| 2016-02-05 | $13.73 | $38.77 | 38,000 | — | — |
| 2016-02-04 | $13.62 | $38.46 | 19,900 | — | — |
| 2016-02-03 | $13.62 | $38.46 | 24,700 | — | — |
| 2016-02-02 | $13.53 | $38.21 | 45,100 | — | — |
| 2016-02-01 | $13.43 | $37.92 | 16,800 | — | — |
| 2016-01-29 | $13.41 | $37.87 | 14,300 | — | — |
| 2016-01-28 | $13.35 | $37.70 | 14,700 | — | — |
| 2016-01-27 | $13.24 | $37.39 | 25,800 | — | — |
| 2016-01-26 | $13.40 | $37.84 | 27,900 | — | — |
| 2016-01-25 | $13.38 | $37.78 | 13,900 | — | — |
| 2016-01-22 | $13.33 | $37.64 | 9,400 | — | — |
| 2016-01-21 | $13.32 | $37.61 | 38,400 | — | — |
| 2016-01-20 | $13.24 | $37.39 | 14,100 | — | — |
| 2016-01-19 | $13.27 | $37.47 | 30,400 | — | — |
| 2016-01-15 | $13.27 | $37.47 | 14,600 | — | — |
| 2016-01-14 | $13.30 | $37.56 | 30,500 | — | — |
| 2016-01-13 | $13.21 | $37.30 | 13,100 | — | — |
| 2016-01-12 | $13.33 | $37.64 | 8,700 | — | — |
| 2016-01-11 | $13.36 | $37.56 | 16,100 | — | — |
| 2016-01-08 | $13.40 | $37.67 | 15,800 | — | — |
| 2016-01-07 | $13.38 | $37.62 | 15,700 | — | — |
| 2016-01-06 | $13.41 | $37.70 | 17,400 | — | — |
| 2016-01-05 | $13.36 | $37.56 | 13,500 | — | — |
| 2016-01-04 | $13.29 | $37.36 | 16,200 | — | — |