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 | $12.55 | $42.37 | 138,300 | — | — |
| 2016-12-29 | $12.40 | $41.87 | 124,600 | — | — |
| 2016-12-28 | $12.30 | $41.53 | 98,400 | — | — |
| 2016-12-27 | $12.31 | $41.56 | 61,800 | — | — |
| 2016-12-23 | $12.34 | $41.66 | 56,800 | — | — |
| 2016-12-22 | $12.33 | $41.63 | 68,600 | — | — |
| 2016-12-21 | $12.33 | $41.63 | 84,300 | — | — |
| 2016-12-20 | $12.31 | $41.56 | 69,800 | — | — |
| 2016-12-19 | $12.40 | $41.87 | 44,800 | — | — |
| 2016-12-16 | $12.39 | $41.83 | 96,900 | — | — |
| 2016-12-15 | $12.29 | $41.50 | 86,500 | — | — |
| 2016-12-14 | $12.50 | $42.21 | 55,900 | — | — |
| 2016-12-13 | $12.46 | $42.07 | 98,000 | — | — |
| 2016-12-12 | $12.42 | $41.93 | 110,600 | — | — |
| 2016-12-09 | $12.39 | $41.83 | 91,400 | — | — |
| 2016-12-08 | $12.41 | $41.90 | 99,100 | — | — |
| 2016-12-07 | $12.69 | $42.65 | 161,800 | — | — |
| 2016-12-06 | $12.36 | $41.54 | 143,800 | — | — |
| 2016-12-05 | $12.17 | $40.90 | 77,600 | — | — |
| 2016-12-02 | $12.15 | $40.84 | 149,600 | — | — |
| 2016-12-01 | $12.13 | $40.77 | 103,800 | — | — |
| 2016-11-30 | $12.26 | $41.21 | 68,500 | — | — |
| 2016-11-29 | $12.36 | $41.54 | 55,700 | — | — |
| 2016-11-28 | $12.43 | $41.78 | 72,500 | — | — |
| 2016-11-25 | $12.35 | $41.51 | 65,500 | — | — |
| 2016-11-23 | $12.37 | $41.58 | 86,500 | — | — |
| 2016-11-22 | $12.42 | $41.74 | 48,500 | — | — |
| 2016-11-21 | $12.37 | $41.58 | 106,900 | — | — |
| 2016-11-18 | $12.31 | $41.37 | 137,700 | — | — |
| 2016-11-17 | $12.37 | $41.58 | 78,900 | — | — |
| 2016-11-16 | $12.37 | $41.58 | 105,600 | — | — |
| 2016-11-15 | $12.47 | $41.91 | 117,100 | — | — |
| 2016-11-14 | $12.25 | $41.17 | 193,200 | — | — |
| 2016-11-11 | $12.59 | $42.31 | 119,800 | — | — |
| 2016-11-10 | $12.74 | $42.82 | 128,100 | — | — |
| 2016-11-09 | $13.04 | $43.83 | 90,800 | — | — |
| 2016-11-08 | $13.28 | $44.43 | 41,000 | — | — |
| 2016-11-07 | $13.16 | $44.03 | 59,600 | — | — |
| 2016-11-04 | $13.24 | $44.30 | 51,200 | — | — |
| 2016-11-03 | $13.24 | $44.30 | 72,700 | — | — |
| 2016-11-02 | $13.22 | $44.23 | 52,900 | — | — |
| 2016-11-01 | $13.18 | $44.10 | 61,900 | — | — |
| 2016-10-31 | $13.28 | $44.43 | 73,900 | — | — |
| 2016-10-28 | $13.35 | $44.67 | 141,600 | — | — |
| 2016-10-27 | $13.33 | $44.60 | 63,800 | — | — |
| 2016-10-26 | $13.35 | $44.67 | 70,500 | — | — |
| 2016-10-25 | $13.48 | $45.10 | 57,400 | — | — |
| 2016-10-24 | $13.53 | $45.27 | 60,200 | — | — |
| 2016-10-21 | $13.58 | $45.44 | 59,200 | — | — |
| 2016-10-20 | $13.48 | $45.10 | 80,600 | — | — |
| 2016-10-19 | $13.49 | $45.13 | 74,700 | — | — |
| 2016-10-18 | $13.36 | $44.70 | 54,900 | — | — |
| 2016-10-17 | $13.27 | $44.40 | 207,200 | — | — |
| 2016-10-14 | $13.29 | $44.47 | 116,300 | — | — |
| 2016-10-13 | $13.58 | $45.44 | 40,300 | — | — |
| 2016-10-12 | $13.74 | $45.97 | 64,300 | — | — |
| 2016-10-11 | $13.87 | $46.41 | 25,800 | — | — |
| 2016-10-10 | $13.97 | $46.54 | 98,300 | — | — |
| 2016-10-07 | $13.87 | $46.21 | 46,800 | — | — |
| 2016-10-06 | $13.95 | $46.47 | 59,400 | — | — |
| 2016-10-05 | $14.00 | $46.64 | 59,300 | — | — |
| 2016-10-04 | $14.00 | $46.64 | 48,000 | — | — |
| 2016-10-03 | $14.13 | $47.07 | 52,900 | — | — |
| 2016-09-30 | $14.23 | $47.41 | 33,500 | — | — |
| 2016-09-29 | $14.21 | $47.34 | 45,100 | — | — |
| 2016-09-28 | $14.43 | $48.07 | 56,100 | — | — |
| 2016-09-27 | $14.30 | $47.64 | 25,500 | — | — |
| 2016-09-26 | $14.23 | $47.41 | 46,000 | — | — |
| 2016-09-23 | $14.26 | $47.51 | 26,200 | — | — |
| 2016-09-22 | $14.26 | $47.51 | 53,600 | — | — |
| 2016-09-21 | $14.12 | $47.04 | 53,800 | — | — |
| 2016-09-20 | $14.04 | $46.77 | 30,000 | — | — |
| 2016-09-19 | $14.08 | $46.91 | 45,700 | — | — |
| 2016-09-16 | $14.07 | $46.87 | 53,800 | — | — |
| 2016-09-15 | $14.15 | $47.14 | 24,600 | — | — |
| 2016-09-14 | $14.18 | $47.24 | 112,900 | — | — |
| 2016-09-13 | $14.16 | $47.17 | 117,000 | — | — |
| 2016-09-12 | $14.18 | $47.24 | 152,600 | — | — |
| 2016-09-09 | $14.11 | $47.01 | 76,800 | — | — |
| 2016-09-08 | $14.33 | $47.74 | 103,100 | — | — |
| 2016-09-07 | $14.50 | $48.11 | 20,800 | — | — |
| 2016-09-06 | $14.55 | $48.27 | 46,500 | — | — |
| 2016-09-02 | $14.45 | $47.94 | 27,500 | — | — |
| 2016-09-01 | $14.50 | $48.11 | 20,200 | — | — |
| 2016-08-31 | $14.51 | $48.14 | 38,000 | — | — |
| 2016-08-30 | $14.44 | $47.91 | 24,500 | — | — |
| 2016-08-29 | $14.46 | $47.97 | 48,200 | — | — |
| 2016-08-26 | $14.56 | $48.30 | 29,500 | — | — |
| 2016-08-25 | $14.67 | $48.67 | 16,600 | — | — |
| 2016-08-24 | $14.63 | $48.54 | 53,700 | — | — |
| 2016-08-23 | $14.64 | $48.57 | 39,500 | — | — |
| 2016-08-22 | $14.61 | $48.47 | 42,700 | — | — |
| 2016-08-19 | $14.63 | $48.54 | 15,300 | — | — |
| 2016-08-18 | $14.62 | $48.50 | 21,500 | — | — |
| 2016-08-17 | $14.61 | $48.47 | 32,500 | — | — |
| 2016-08-16 | $14.59 | $48.40 | 34,100 | — | — |
| 2016-08-15 | $14.59 | $48.40 | 45,000 | — | — |
| 2016-08-12 | $14.57 | $48.34 | 27,100 | — | — |
| 2016-08-11 | $14.57 | $48.34 | 29,300 | — | — |
| 2016-08-10 | $14.53 | $48.21 | 83,100 | — | — |
| 2016-08-09 | $14.53 | $48.21 | 95,000 | — | — |
| 2016-08-08 | $14.67 | $48.47 | 38,600 | — | — |
| 2016-08-05 | $14.68 | $48.50 | 22,800 | — | — |
| 2016-08-04 | $14.71 | $48.60 | 24,300 | — | — |
| 2016-08-03 | $14.78 | $48.83 | 96,400 | — | — |
| 2016-08-02 | $14.74 | $48.70 | 91,900 | — | — |
| 2016-08-01 | $14.94 | $49.36 | 34,800 | — | — |
| 2016-07-29 | $14.84 | $49.03 | 44,600 | — | — |
| 2016-07-28 | $14.81 | $48.93 | 48,600 | — | — |
| 2016-07-27 | $14.73 | $48.67 | 51,500 | — | — |
| 2016-07-26 | $14.69 | $48.54 | 66,000 | — | — |
| 2016-07-25 | $14.64 | $48.37 | 97,700 | — | — |
| 2016-07-22 | $14.93 | $49.33 | 67,900 | — | — |
| 2016-07-21 | $14.88 | $49.16 | 51,300 | — | — |
| 2016-07-20 | $14.70 | $48.57 | 57,400 | — | — |
| 2016-07-19 | $14.59 | $48.21 | 57,000 | — | — |
| 2016-07-18 | $14.61 | $48.27 | 112,500 | — | — |
| 2016-07-15 | $14.54 | $48.04 | 89,500 | — | — |
| 2016-07-14 | $14.16 | $46.79 | 253,600 | — | — |
| 2016-07-13 | $14.54 | $48.04 | 102,100 | — | — |
| 2016-07-12 | $14.82 | $48.97 | 79,400 | — | — |
| 2016-07-11 | $14.98 | $49.49 | 55,700 | — | — |
| 2016-07-08 | $14.92 | $49.30 | 32,400 | — | — |
| 2016-07-07 | $14.84 | $49.03 | 35,300 | — | — |
| 2016-07-06 | $14.82 | $48.76 | 36,500 | — | — |
| 2016-07-05 | $14.76 | $48.56 | 28,100 | — | — |
| 2016-07-01 | $14.81 | $48.73 | 35,300 | — | — |
| 2016-06-30 | $14.70 | $48.36 | 48,700 | — | — |
| 2016-06-29 | $14.73 | $48.46 | 30,500 | — | — |
| 2016-06-28 | $14.67 | $48.26 | 69,000 | — | — |
| 2016-06-27 | $14.70 | $48.36 | 48,500 | — | — |
| 2016-06-24 | $14.63 | $48.13 | 43,000 | — | — |
| 2016-06-23 | $14.51 | $47.74 | 28,000 | — | — |
| 2016-06-22 | $14.49 | $47.67 | 26,500 | — | — |
| 2016-06-21 | $14.44 | $47.51 | 46,100 | — | — |
| 2016-06-20 | $14.31 | $47.08 | 74,400 | — | — |
| 2016-06-17 | $14.39 | $47.34 | 94,900 | — | — |
| 2016-06-16 | $14.35 | $47.21 | 50,400 | — | — |
| 2016-06-15 | $14.31 | $47.08 | 65,700 | — | — |
| 2016-06-14 | $14.42 | $47.44 | 58,100 | — | — |
| 2016-06-13 | $14.52 | $47.77 | 35,700 | — | — |
| 2016-06-10 | $14.52 | $47.77 | 52,900 | — | — |
| 2016-06-09 | $14.58 | $47.97 | 34,800 | — | — |
| 2016-06-08 | $14.59 | $47.79 | 37,800 | — | — |
| 2016-06-07 | $14.53 | $47.60 | 24,000 | — | — |
| 2016-06-06 | $14.42 | $47.24 | 88,900 | — | — |
| 2016-06-03 | $14.47 | $47.40 | 63,300 | — | — |
| 2016-06-02 | $14.50 | $47.50 | 68,700 | — | — |
| 2016-06-01 | $14.45 | $47.34 | 33,300 | — | — |
| 2016-05-31 | $14.31 | $46.88 | 46,000 | — | — |
| 2016-05-27 | $14.28 | $46.78 | 85,200 | — | — |
| 2016-05-26 | $14.32 | $46.91 | 74,800 | — | — |
| 2016-05-25 | $14.45 | $47.34 | 65,600 | — | — |
| 2016-05-24 | $14.36 | $47.04 | 34,400 | — | — |
| 2016-05-23 | $14.42 | $47.24 | 41,300 | — | — |
| 2016-05-20 | $14.39 | $47.14 | 60,500 | — | — |
| 2016-05-19 | $14.21 | $46.55 | 80,900 | — | — |
| 2016-05-18 | $14.27 | $46.75 | 87,100 | — | — |
| 2016-05-17 | $14.44 | $47.30 | 93,800 | — | — |
| 2016-05-16 | $14.42 | $47.24 | 68,800 | — | — |
| 2016-05-13 | $14.40 | $47.17 | 83,900 | — | — |
| 2016-05-12 | $14.27 | $46.75 | 48,900 | — | — |
| 2016-05-11 | $14.40 | $47.17 | 106,300 | — | — |
| 2016-05-10 | $14.20 | $46.52 | 62,100 | — | — |
| 2016-05-09 | $14.34 | $46.77 | 83,300 | — | — |
| 2016-05-06 | $14.32 | $46.70 | 36,200 | — | — |
| 2016-05-05 | $14.31 | $46.67 | 78,700 | — | — |
| 2016-05-04 | $14.18 | $46.25 | 56,900 | — | — |
| 2016-05-03 | $14.24 | $46.44 | 39,400 | — | — |
| 2016-05-02 | $14.22 | $46.38 | 64,500 | — | — |
| 2016-04-29 | $14.29 | $46.61 | 26,100 | — | — |
| 2016-04-28 | $14.30 | $46.64 | 41,800 | — | — |
| 2016-04-27 | $14.29 | $46.61 | 46,200 | — | — |
| 2016-04-26 | $14.16 | $46.18 | 29,800 | — | — |
| 2016-04-25 | $14.09 | $45.95 | 66,200 | — | — |
| 2016-04-22 | $14.17 | $46.21 | 133,600 | — | — |
| 2016-04-21 | $13.95 | $45.50 | 55,500 | — | — |
| 2016-04-20 | $14.07 | $45.89 | 152,800 | — | — |
| 2016-04-19 | $14.20 | $46.31 | 153,200 | — | — |
| 2016-04-18 | $14.07 | $45.89 | 102,300 | — | — |
| 2016-04-15 | $14.06 | $45.86 | 57,000 | — | — |
| 2016-04-14 | $14.07 | $45.89 | 63,000 | — | — |
| 2016-04-13 | $14.11 | $46.02 | 131,700 | — | — |
| 2016-04-12 | $14.02 | $45.73 | 113,300 | — | — |
| 2016-04-11 | $13.99 | $45.63 | 182,700 | — | — |
| 2016-04-08 | $14.31 | $46.67 | 54,600 | — | — |
| 2016-04-07 | $14.33 | $46.74 | 42,100 | — | — |
| 2016-04-06 | $14.37 | $46.66 | 29,500 | — | — |
| 2016-04-05 | $14.38 | $46.69 | 47,600 | — | — |
| 2016-04-04 | $14.37 | $46.66 | 90,700 | — | — |
| 2016-04-01 | $14.47 | $46.99 | 43,600 | — | — |
| 2016-03-31 | $14.50 | $47.08 | 48,000 | — | — |
| 2016-03-30 | $14.45 | $46.92 | 51,500 | — | — |
| 2016-03-29 | $14.36 | $46.63 | 103,800 | — | — |
| 2016-03-28 | $14.40 | $46.76 | 38,300 | — | — |
| 2016-03-24 | $14.43 | $46.86 | 12,200 | — | — |
| 2016-03-23 | $14.38 | $46.69 | 44,500 | — | — |
| 2016-03-22 | $14.37 | $46.66 | 29,200 | — | — |
| 2016-03-21 | $14.26 | $46.30 | 54,700 | — | — |
| 2016-03-18 | $14.25 | $46.27 | 54,600 | — | — |
| 2016-03-17 | $14.28 | $46.37 | 69,000 | — | — |
| 2016-03-16 | $14.29 | $46.40 | 47,000 | — | — |
| 2016-03-15 | $14.22 | $46.17 | 58,600 | — | — |
| 2016-03-14 | $14.29 | $46.40 | 42,900 | — | — |
| 2016-03-11 | $14.32 | $46.50 | 32,600 | — | — |
| 2016-03-10 | $14.35 | $46.60 | 73,400 | — | — |
| 2016-03-09 | $14.24 | $46.24 | 29,500 | — | — |
| 2016-03-08 | $14.29 | $46.17 | 31,900 | — | — |
| 2016-03-07 | $14.17 | $45.78 | 74,300 | — | — |
| 2016-03-04 | $14.25 | $46.04 | 34,600 | — | — |
| 2016-03-03 | $14.30 | $46.20 | 50,600 | — | — |
| 2016-03-02 | $14.31 | $46.24 | 52,400 | — | — |
| 2016-03-01 | $14.25 | $46.04 | 59,500 | — | — |
| 2016-02-29 | $14.17 | $45.78 | 80,500 | — | — |
| 2016-02-26 | $14.05 | $45.40 | 87,400 | — | — |
| 2016-02-25 | $14.06 | $45.43 | 48,200 | — | — |
| 2016-02-24 | $14.05 | $45.40 | 57,400 | — | — |
| 2016-02-23 | $14.08 | $45.49 | 65,700 | — | — |
| 2016-02-22 | $13.93 | $45.01 | 74,000 | — | — |
| 2016-02-19 | $14.05 | $45.40 | 55,300 | — | — |
| 2016-02-18 | $14.00 | $45.23 | 54,400 | — | — |
| 2016-02-17 | $13.91 | $44.94 | 44,300 | — | — |
| 2016-02-16 | $13.96 | $45.10 | 67,600 | — | — |
| 2016-02-12 | $14.07 | $45.46 | 43,100 | — | — |
| 2016-02-11 | $14.09 | $45.52 | 64,200 | — | — |
| 2016-02-10 | $14.14 | $45.69 | 55,500 | — | — |
| 2016-02-09 | $14.21 | $45.91 | 42,100 | — | — |
| 2016-02-08 | $14.24 | $45.78 | 46,400 | — | — |
| 2016-02-05 | $14.20 | $45.65 | 35,500 | — | — |
| 2016-02-04 | $14.28 | $45.91 | 121,200 | — | — |
| 2016-02-03 | $14.16 | $45.52 | 36,100 | — | — |
| 2016-02-02 | $14.14 | $45.46 | 76,600 | — | — |
| 2016-02-01 | $14.02 | $45.07 | 35,900 | — | — |
| 2016-01-29 | $14.02 | $45.07 | 25,900 | — | — |
| 2016-01-28 | $13.96 | $44.88 | 36,100 | — | — |
| 2016-01-27 | $13.85 | $44.53 | 45,700 | — | — |
| 2016-01-26 | $13.84 | $44.49 | 90,700 | — | — |
| 2016-01-25 | $13.87 | $44.59 | 53,600 | — | — |
| 2016-01-22 | $13.97 | $44.91 | 68,900 | — | — |
| 2016-01-21 | $13.86 | $44.56 | 54,600 | — | — |
| 2016-01-20 | $13.75 | $44.20 | 121,500 | — | — |
| 2016-01-19 | $13.83 | $44.46 | 80,100 | — | — |
| 2016-01-15 | $13.80 | $44.37 | 191,700 | — | — |
| 2016-01-14 | $13.78 | $44.30 | 75,400 | — | — |
| 2016-01-13 | $13.88 | $44.62 | 72,200 | — | — |
| 2016-01-12 | $13.90 | $44.69 | 53,800 | — | — |
| 2016-01-11 | $13.90 | $44.46 | 41,700 | — | — |
| 2016-01-08 | $13.91 | $44.49 | 32,100 | — | — |
| 2016-01-07 | $13.87 | $44.36 | 48,300 | — | — |
| 2016-01-06 | $13.85 | $44.30 | 97,500 | — | — |
| 2016-01-05 | $13.83 | $44.23 | 47,600 | — | — |
| 2016-01-04 | $13.71 | $43.85 | 44,000 | — | — |