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
- 1992-02-28 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 | $17.97 | $182.23 | 5,200 | — | — |
| 2016-12-29 | $17.83 | $180.81 | 8,800 | — | — |
| 2016-12-28 | $17.55 | $177.97 | 16,200 | — | — |
| 2016-12-27 | $18.13 | $182.93 | 16,700 | — | — |
| 2016-12-23 | $18.25 | $184.14 | 3,500 | — | — |
| 2016-12-22 | $18.20 | $183.63 | 3,000 | — | — |
| 2016-12-21 | $18.20 | $183.63 | 18,500 | — | — |
| 2016-12-20 | $18.80 | $189.69 | 22,100 | — | — |
| 2016-12-19 | $19.06 | $192.31 | 7,100 | — | — |
| 2016-12-16 | $19.15 | $193.22 | 10,300 | — | — |
| 2016-12-15 | $18.82 | $189.89 | 14,700 | — | — |
| 2016-12-14 | $18.70 | $188.68 | 23,900 | — | — |
| 2016-12-13 | $19.39 | $195.64 | 17,900 | — | — |
| 2016-12-12 | $18.98 | $191.50 | 19,100 | — | — |
| 2016-12-09 | $18.72 | $188.88 | 21,400 | — | — |
| 2016-12-08 | $18.63 | $187.97 | 14,100 | — | — |
| 2016-12-07 | $18.52 | $186.86 | 6,200 | — | — |
| 2016-12-06 | $18.55 | $187.17 | 21,100 | — | — |
| 2016-12-05 | $18.10 | $182.63 | 22,500 | — | — |
| 2016-12-02 | $17.75 | $179.09 | 11,000 | — | — |
| 2016-12-01 | $17.73 | $178.89 | 24,900 | — | — |
| 2016-11-30 | $17.00 | $171.53 | 32,200 | — | — |
| 2016-11-29 | $17.01 | $171.63 | 14,500 | — | — |
| 2016-11-28 | $16.90 | $170.52 | 26,100 | — | — |
| 2016-11-25 | $17.80 | $178.43 | 7,500 | — | — |
| 2016-11-23 | $17.63 | $176.72 | 10,400 | — | — |
| 2016-11-22 | $17.93 | $179.73 | 27,300 | — | — |
| 2016-11-21 | $17.92 | $179.63 | 13,400 | — | — |
| 2016-11-18 | $17.43 | $174.72 | 10,700 | — | — |
| 2016-11-17 | $17.02 | $170.61 | 10,900 | — | — |
| 2016-11-16 | $17.95 | $179.93 | 17,400 | — | — |
| 2016-11-15 | $17.66 | $177.02 | 20,600 | — | — |
| 2016-11-14 | $17.30 | $173.42 | 13,800 | — | — |
| 2016-11-11 | $16.90 | $169.41 | 7,300 | — | — |
| 2016-11-10 | $16.82 | $168.60 | 9,700 | — | — |
| 2016-11-09 | $17.06 | $171.01 | 34,700 | — | — |
| 2016-11-08 | $16.67 | $167.10 | 13,500 | — | — |
| 2016-11-07 | $16.81 | $168.50 | 54,100 | — | — |
| 2016-11-04 | $16.85 | $168.91 | 43,900 | — | — |
| 2016-11-03 | $16.74 | $167.80 | 12,000 | — | — |
| 2016-11-02 | $16.89 | $169.31 | 26,100 | — | — |
| 2016-11-01 | $17.25 | $172.91 | 16,500 | — | — |
| 2016-10-31 | $17.57 | $176.12 | 13,700 | — | — |
| 2016-10-28 | $18.15 | $181.94 | 7,900 | — | — |
| 2016-10-27 | $18.50 | $185.44 | 26,000 | — | — |
| 2016-10-26 | $18.48 | $184.13 | 10,400 | — | — |
| 2016-10-25 | $18.55 | $184.83 | 7,400 | — | — |
| 2016-10-24 | $18.62 | $185.53 | 17,000 | — | — |
| 2016-10-21 | $18.82 | $187.52 | 10,700 | — | — |
| 2016-10-20 | $18.90 | $188.32 | 12,600 | — | — |
| 2016-10-19 | $18.55 | $184.83 | 26,300 | — | — |
| 2016-10-18 | $18.16 | $180.94 | 49,600 | — | — |
| 2016-10-17 | $18.05 | $179.85 | 7,800 | — | — |
| 2016-10-14 | $18.09 | $180.25 | 4,900 | — | — |
| 2016-10-13 | $18.43 | $183.63 | 11,100 | — | — |
| 2016-10-12 | $18.46 | $183.93 | 9,300 | — | — |
| 2016-10-11 | $18.42 | $183.53 | 78,300 | — | — |
| 2016-10-10 | $18.25 | $181.84 | 55,100 | — | — |
| 2016-10-07 | $18.21 | $181.44 | 17,100 | — | — |
| 2016-10-06 | $18.31 | $182.44 | 5,800 | — | — |
| 2016-10-05 | $18.31 | $182.44 | 47,200 | — | — |
| 2016-10-04 | $17.98 | $179.15 | 37,900 | — | — |
| 2016-10-03 | $18.32 | $182.54 | 5,000 | — | — |
| 2016-09-30 | $18.24 | $181.74 | 14,800 | — | — |
| 2016-09-29 | $18.62 | $185.53 | 13,100 | — | — |
| 2016-09-28 | $18.32 | $182.54 | 13,300 | — | — |
| 2016-09-27 | $17.90 | $177.62 | 18,800 | — | — |
| 2016-09-26 | $18.05 | $179.10 | 12,300 | — | — |
| 2016-09-23 | $18.40 | $182.58 | 10,100 | — | — |
| 2016-09-22 | $18.54 | $183.97 | 16,900 | — | — |
| 2016-09-21 | $18.31 | $181.68 | 14,600 | — | — |
| 2016-09-20 | $18.06 | $179.20 | 8,600 | — | — |
| 2016-09-19 | $17.85 | $177.12 | 6,900 | — | — |
| 2016-09-16 | $18.16 | $180.20 | 6,200 | — | — |
| 2016-09-15 | $18.15 | $180.10 | 10,100 | — | — |
| 2016-09-14 | $18.07 | $179.30 | 16,100 | — | — |
| 2016-09-13 | $18.14 | $180.00 | 32,400 | — | — |
| 2016-09-12 | $18.55 | $184.07 | 18,400 | — | — |
| 2016-09-09 | $18.98 | $188.33 | 6,800 | — | — |
| 2016-09-08 | $19.41 | $192.60 | 12,200 | — | — |
| 2016-09-07 | $18.96 | $188.13 | 11,800 | — | — |
| 2016-09-06 | $18.85 | $187.04 | 6,300 | — | — |
| 2016-09-02 | $18.75 | $186.05 | 1,400 | — | — |
| 2016-09-01 | $18.55 | $184.07 | 11,500 | — | — |
| 2016-08-31 | $18.57 | $184.26 | 10,300 | — | — |
| 2016-08-30 | $18.84 | $186.94 | 3,700 | — | — |
| 2016-08-29 | $18.80 | $186.55 | 13,100 | — | — |
| 2016-08-26 | $19.14 | $189.04 | 10,100 | — | — |
| 2016-08-25 | $19.02 | $187.85 | 4,700 | — | — |
| 2016-08-24 | $19.62 | $193.78 | 6,400 | — | — |
| 2016-08-23 | $19.95 | $197.04 | 10,300 | — | — |
| 2016-08-22 | $19.98 | $197.33 | 36,300 | — | — |
| 2016-08-19 | $19.11 | $188.74 | 13,600 | — | — |
| 2016-08-18 | $19.03 | $187.95 | 9,600 | — | — |
| 2016-08-17 | $18.98 | $187.46 | 2,700 | — | — |
| 2016-08-16 | $18.95 | $187.16 | 7,200 | — | — |
| 2016-08-15 | $18.85 | $186.17 | 8,900 | — | — |
| 2016-08-12 | $18.94 | $187.06 | 9,500 | — | — |
| 2016-08-11 | $18.75 | $185.18 | 13,800 | — | — |
| 2016-08-10 | $18.83 | $185.97 | 13,100 | — | — |
| 2016-08-09 | $18.99 | $187.56 | 5,500 | — | — |
| 2016-08-08 | $19.09 | $188.54 | 12,800 | — | — |
| 2016-08-05 | $19.17 | $189.33 | 3,600 | — | — |
| 2016-08-04 | $18.60 | $183.70 | 9,800 | — | — |
| 2016-08-03 | $18.79 | $185.58 | 5,900 | — | — |
| 2016-08-02 | $18.80 | $185.68 | 17,600 | — | — |
| 2016-08-01 | $19.65 | $194.07 | 33,100 | — | — |
| 2016-07-29 | $18.89 | $186.57 | 12,000 | — | — |
| 2016-07-28 | $18.94 | $187.06 | 5,400 | — | — |
| 2016-07-27 | $19.04 | $188.05 | 36,200 | — | — |
| 2016-07-26 | $19.05 | $187.61 | 14,800 | — | — |
| 2016-07-25 | $18.59 | $183.08 | 17,300 | — | — |
| 2016-07-22 | $18.58 | $182.99 | 25,700 | — | — |
| 2016-07-21 | $18.75 | $184.66 | 14,900 | — | — |
| 2016-07-20 | $18.80 | $185.15 | 37,600 | — | — |
| 2016-07-19 | $19.37 | $190.77 | 17,900 | — | — |
| 2016-07-18 | $19.65 | $193.52 | 24,200 | — | — |
| 2016-07-15 | $19.94 | $196.38 | 12,600 | — | — |
| 2016-07-14 | $20.02 | $197.17 | 21,900 | — | — |
| 2016-07-13 | $20.10 | $197.96 | 23,800 | — | — |
| 2016-07-12 | $20.35 | $200.42 | 29,300 | — | — |
| 2016-07-11 | $19.40 | $191.06 | 24,000 | — | — |
| 2016-07-08 | $19.32 | $190.27 | 18,900 | — | — |
| 2016-07-07 | $19.09 | $188.01 | 89,200 | — | — |
| 2016-07-06 | $18.04 | $177.67 | 13,300 | — | — |
| 2016-07-05 | $18.02 | $177.47 | 14,900 | — | — |
| 2016-07-01 | $18.39 | $181.11 | 20,900 | — | — |
| 2016-06-30 | $18.13 | $178.55 | 10,400 | — | — |
| 2016-06-29 | $17.99 | $177.17 | 11,600 | — | — |
| 2016-06-28 | $17.70 | $174.32 | 7,400 | — | — |
| 2016-06-27 | $17.40 | $170.76 | 10,300 | — | — |
| 2016-06-24 | $17.96 | $176.26 | 29,900 | — | — |
| 2016-06-23 | $17.89 | $175.57 | 11,700 | — | — |
| 2016-06-22 | $17.41 | $170.86 | 6,300 | — | — |
| 2016-06-21 | $16.87 | $165.56 | 37,400 | — | — |
| 2016-06-20 | $17.13 | $168.11 | 15,400 | — | — |
| 2016-06-17 | $16.99 | $166.74 | 5,400 | — | — |
| 2016-06-16 | $16.91 | $165.95 | 9,000 | — | — |
| 2016-06-15 | $16.67 | $163.60 | 5,400 | — | — |
| 2016-06-14 | $16.80 | $164.87 | 12,700 | — | — |
| 2016-06-13 | $17.00 | $166.84 | 10,600 | — | — |
| 2016-06-10 | $17.01 | $166.94 | 4,200 | — | — |
| 2016-06-09 | $17.20 | $168.80 | 6,300 | — | — |
| 2016-06-08 | $17.01 | $166.94 | 27,900 | — | — |
| 2016-06-07 | $17.00 | $166.84 | 15,200 | — | — |
| 2016-06-06 | $16.69 | $163.80 | 6,300 | — | — |
| 2016-06-03 | $16.52 | $162.13 | 24,600 | — | — |
| 2016-06-02 | $16.40 | $160.95 | 7,700 | — | — |
| 2016-06-01 | $16.42 | $161.15 | 7,000 | — | — |
| 2016-05-31 | $16.90 | $165.86 | 10,500 | — | — |
| 2016-05-27 | $16.56 | $162.52 | 4,200 | — | — |
| 2016-05-26 | $16.46 | $161.54 | 25,700 | — | — |
| 2016-05-25 | $16.17 | $158.23 | 23,500 | — | — |
| 2016-05-24 | $15.87 | $155.30 | 9,000 | — | — |
| 2016-05-23 | $16.00 | $156.57 | 26,000 | — | — |
| 2016-05-20 | $15.90 | $155.59 | 46,500 | — | — |
| 2016-05-19 | $16.42 | $160.68 | 16,300 | — | — |
| 2016-05-18 | $16.57 | $162.15 | 23,700 | — | — |
| 2016-05-17 | $16.80 | $164.40 | 9,200 | — | — |
| 2016-05-16 | $16.58 | $162.24 | 9,000 | — | — |
| 2016-05-13 | $15.95 | $156.08 | 26,600 | — | — |
| 2016-05-12 | $16.28 | $159.31 | 19,300 | — | — |
| 2016-05-11 | $16.41 | $160.58 | 13,200 | — | — |
| 2016-05-10 | $15.94 | $155.98 | 33,400 | — | — |
| 2016-05-09 | $15.88 | $155.39 | 5,900 | — | — |
| 2016-05-06 | $16.55 | $161.95 | 5,600 | — | — |
| 2016-05-05 | $16.13 | $157.84 | 4,000 | — | — |
| 2016-05-04 | $16.17 | $158.23 | 15,400 | — | — |
| 2016-05-03 | $16.48 | $161.26 | 31,000 | — | — |
| 2016-05-02 | $16.65 | $162.93 | 15,200 | — | — |
| 2016-04-29 | $16.76 | $164.00 | 9,300 | — | — |
| 2016-04-28 | $16.75 | $163.91 | 19,500 | — | — |
| 2016-04-27 | $16.51 | $161.56 | 13,900 | — | — |
| 2016-04-26 | $16.66 | $162.50 | 14,600 | — | — |
| 2016-04-25 | $16.69 | $162.79 | 9,600 | — | — |
| 2016-04-22 | $17.01 | $165.91 | 10,400 | — | — |
| 2016-04-21 | $16.57 | $161.62 | 13,300 | — | — |
| 2016-04-20 | $16.52 | $161.13 | 11,700 | — | — |
| 2016-04-19 | $16.52 | $161.13 | 81,300 | — | — |
| 2016-04-18 | $15.68 | $152.94 | 39,600 | — | — |
| 2016-04-15 | $15.82 | $154.30 | 9,400 | — | — |
| 2016-04-14 | $15.90 | $155.08 | 15,500 | — | — |
| 2016-04-13 | $15.89 | $154.99 | 15,300 | — | — |
| 2016-04-12 | $16.19 | $157.91 | 32,900 | — | — |
| 2016-04-11 | $15.71 | $153.23 | 17,200 | — | — |
| 2016-04-08 | $15.20 | $148.26 | 9,500 | — | — |
| 2016-04-07 | $14.80 | $144.36 | 12,300 | — | — |
| 2016-04-06 | $15.16 | $147.87 | 11,700 | — | — |
| 2016-04-05 | $14.96 | $145.92 | 6,700 | — | — |
| 2016-04-04 | $14.61 | $142.50 | 14,400 | — | — |
| 2016-04-01 | $15.13 | $147.57 | 16,900 | — | — |
| 2016-03-31 | $15.24 | $148.65 | 17,500 | — | — |
| 2016-03-30 | $14.91 | $145.43 | 9,300 | — | — |
| 2016-03-29 | $14.89 | $145.23 | 18,400 | — | — |
| 2016-03-28 | $14.80 | $143.16 | 19,200 | — | — |
| 2016-03-24 | $15.14 | $146.44 | 61,300 | — | — |
| 2016-03-23 | $15.83 | $153.12 | 12,000 | — | — |
| 2016-03-22 | $16.00 | $154.76 | 9,000 | — | — |
| 2016-03-21 | $15.88 | $153.60 | 6,800 | — | — |
| 2016-03-18 | $15.77 | $152.54 | 15,900 | — | — |
| 2016-03-17 | $16.18 | $156.50 | 13,400 | — | — |
| 2016-03-16 | $15.45 | $149.44 | 18,100 | — | — |
| 2016-03-15 | $14.98 | $144.90 | 23,600 | — | — |
| 2016-03-14 | $14.93 | $144.41 | 19,800 | — | — |
| 2016-03-11 | $15.21 | $147.12 | 12,100 | — | — |
| 2016-03-10 | $15.05 | $145.57 | 10,600 | — | — |
| 2016-03-09 | $15.40 | $148.96 | 8,700 | — | — |
| 2016-03-08 | $15.19 | $146.93 | 25,400 | — | — |
| 2016-03-07 | $16.10 | $155.73 | 41,900 | — | — |
| 2016-03-04 | $15.09 | $145.96 | 20,200 | — | — |
| 2016-03-03 | $14.65 | $141.70 | 20,000 | — | — |
| 2016-03-02 | $14.46 | $139.87 | 12,700 | — | — |
| 2016-03-01 | $14.10 | $136.38 | 13,500 | — | — |
| 2016-02-29 | $14.59 | $141.12 | 10,700 | — | — |
| 2016-02-26 | $14.21 | $137.45 | 21,900 | — | — |
| 2016-02-25 | $13.58 | $131.35 | 11,400 | — | — |
| 2016-02-24 | $14.14 | $136.08 | 29,500 | — | — |
| 2016-02-23 | $14.41 | $138.67 | 5,000 | — | — |
| 2016-02-22 | $14.30 | $137.62 | 26,000 | — | — |
| 2016-02-19 | $13.61 | $130.97 | 23,600 | — | — |
| 2016-02-18 | $14.13 | $135.98 | 21,100 | — | — |
| 2016-02-17 | $14.49 | $139.44 | 17,300 | — | — |
| 2016-02-16 | $13.43 | $129.24 | 20,700 | — | — |
| 2016-02-12 | $13.35 | $128.47 | 34,300 | — | — |
| 2016-02-11 | $12.95 | $124.62 | 28,800 | — | — |
| 2016-02-10 | $12.81 | $123.28 | 12,000 | — | — |
| 2016-02-09 | $13.24 | $127.41 | 19,600 | — | — |
| 2016-02-08 | $13.67 | $131.55 | 14,000 | — | — |
| 2016-02-05 | $13.65 | $131.36 | 15,800 | — | — |
| 2016-02-04 | $14.05 | $135.21 | 25,300 | — | — |
| 2016-02-03 | $14.70 | $141.46 | 48,400 | — | — |
| 2016-02-02 | $13.69 | $131.74 | 9,100 | — | — |
| 2016-02-01 | $14.00 | $134.73 | 42,400 | — | — |
| 2016-01-29 | $14.27 | $137.33 | 18,400 | — | — |
| 2016-01-28 | $14.62 | $140.69 | 23,200 | — | — |
| 2016-01-27 | $13.84 | $133.19 | 20,900 | — | — |
| 2016-01-26 | $13.74 | $130.60 | 20,500 | — | — |
| 2016-01-25 | $12.98 | $123.38 | 17,900 | — | — |
| 2016-01-22 | $13.19 | $125.37 | 152,800 | — | — |
| 2016-01-21 | $12.74 | $121.09 | 253,400 | — | — |
| 2016-01-20 | $12.20 | $115.96 | 28,500 | — | — |
| 2016-01-19 | $12.24 | $116.34 | 36,300 | — | — |
| 2016-01-15 | $12.39 | $117.77 | 20,400 | — | — |
| 2016-01-14 | $12.50 | $118.81 | 28,000 | — | — |
| 2016-01-13 | $12.38 | $117.67 | 13,200 | — | — |
| 2016-01-12 | $12.21 | $116.06 | 30,900 | — | — |
| 2016-01-11 | $12.52 | $119.00 | 25,700 | — | — |
| 2016-01-08 | $13.07 | $124.23 | 12,200 | — | — |
| 2016-01-07 | $12.52 | $119.00 | 20,600 | — | — |
| 2016-01-06 | $13.04 | $123.95 | 21,800 | — | — |
| 2016-01-05 | $13.08 | $124.33 | 16,800 | — | — |
| 2016-01-04 | $13.21 | $125.56 | 18,000 | — | — |