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
- 2001-08-06 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 | $7.11 | $59.79 | 1,091,100 | — | — |
| 2016-12-29 | $7.05 | $59.29 | 705,200 | — | — |
| 2016-12-28 | $7.07 | $59.46 | 761,000 | — | — |
| 2016-12-27 | $7.08 | $59.54 | 841,400 | — | — |
| 2016-12-23 | $7.13 | $59.96 | 1,103,400 | — | — |
| 2016-12-22 | $7.13 | $59.96 | 631,300 | — | — |
| 2016-12-21 | $7.17 | $60.30 | 921,600 | — | — |
| 2016-12-20 | $7.12 | $59.88 | 1,610,200 | — | — |
| 2016-12-19 | $7.07 | $59.46 | 2,365,500 | — | — |
| 2016-12-16 | $7.43 | $62.48 | 1,379,100 | — | — |
| 2016-12-15 | $7.47 | $62.82 | 946,500 | — | — |
| 2016-12-14 | $7.37 | $61.98 | 1,085,800 | — | — |
| 2016-12-13 | $7.77 | $65.34 | 2,341,400 | — | — |
| 2016-12-12 | $7.34 | $60.88 | 1,552,500 | — | — |
| 2016-12-09 | $7.51 | $62.30 | 2,571,900 | — | — |
| 2016-12-08 | $7.71 | $63.95 | 1,807,000 | — | — |
| 2016-12-07 | $7.34 | $60.88 | 845,700 | — | — |
| 2016-12-06 | $7.25 | $60.14 | 1,055,000 | — | — |
| 2016-12-05 | $7.22 | $59.89 | 1,281,500 | — | — |
| 2016-12-02 | $7.04 | $58.40 | 613,200 | — | — |
| 2016-12-01 | $7.04 | $58.40 | 1,607,300 | — | — |
| 2016-11-30 | $7.03 | $58.31 | 2,605,800 | — | — |
| 2016-11-29 | $7.29 | $60.47 | 1,522,400 | — | — |
| 2016-11-28 | $7.44 | $61.71 | 807,100 | — | — |
| 2016-11-25 | $7.57 | $62.79 | 272,700 | — | — |
| 2016-11-23 | $7.63 | $63.29 | 523,100 | — | — |
| 2016-11-22 | $7.58 | $62.88 | 991,400 | — | — |
| 2016-11-21 | $7.75 | $64.29 | 1,070,700 | — | — |
| 2016-11-18 | $7.61 | $63.12 | 723,500 | — | — |
| 2016-11-17 | $7.65 | $63.46 | 1,826,400 | — | — |
| 2016-11-16 | $7.85 | $65.12 | 2,685,600 | — | — |
| 2016-11-15 | $7.45 | $61.80 | 954,900 | — | — |
| 2016-11-14 | $7.43 | $61.63 | 824,100 | — | — |
| 2016-11-11 | $7.58 | $62.88 | 949,900 | — | — |
| 2016-11-10 | $7.53 | $62.46 | 1,044,100 | — | — |
| 2016-11-09 | $7.36 | $61.05 | 997,800 | — | — |
| 2016-11-08 | $7.20 | $59.72 | 531,200 | — | — |
| 2016-11-07 | $7.18 | $59.56 | 540,100 | — | — |
| 2016-11-04 | $7.02 | $58.23 | 685,200 | — | — |
| 2016-11-03 | $6.96 | $57.73 | 631,800 | — | — |
| 2016-11-02 | $7.05 | $58.48 | 1,545,100 | — | — |
| 2016-11-01 | $7.22 | $59.89 | 627,300 | — | — |
| 2016-10-31 | $7.17 | $59.47 | 796,500 | — | — |
| 2016-10-28 | $7.41 | $61.47 | 451,600 | — | — |
| 2016-10-27 | $7.36 | $61.05 | 500,100 | — | — |
| 2016-10-26 | $7.42 | $61.55 | 556,500 | — | — |
| 2016-10-25 | $7.42 | $61.55 | 501,100 | — | — |
| 2016-10-24 | $7.56 | $62.71 | 536,700 | — | — |
| 2016-10-21 | $7.71 | $63.95 | 423,900 | — | — |
| 2016-10-20 | $7.86 | $65.20 | 634,800 | — | — |
| 2016-10-19 | $7.77 | $64.45 | 771,500 | — | — |
| 2016-10-18 | $7.56 | $62.71 | 307,400 | — | — |
| 2016-10-17 | $7.47 | $61.96 | 453,800 | — | — |
| 2016-10-14 | $7.48 | $62.05 | 495,100 | — | — |
| 2016-10-13 | $7.45 | $61.80 | 915,600 | — | — |
| 2016-10-12 | $7.61 | $63.12 | 659,300 | — | — |
| 2016-10-11 | $7.89 | $65.45 | 954,100 | — | — |
| 2016-10-10 | $7.89 | $65.45 | 1,408,100 | — | — |
| 2016-10-07 | $7.51 | $62.30 | 686,700 | — | — |
| 2016-10-06 | $7.66 | $63.54 | 2,431,400 | — | — |
| 2016-10-05 | $7.35 | $60.97 | 1,359,600 | — | — |
| 2016-10-04 | $7.17 | $59.47 | 800,700 | — | — |
| 2016-10-03 | $7.11 | $58.98 | 692,800 | — | — |
| 2016-09-30 | $7.17 | $59.47 | 711,000 | — | — |
| 2016-09-29 | $7.03 | $58.31 | 1,097,500 | — | — |
| 2016-09-28 | $7.25 | $60.14 | 2,203,200 | — | — |
| 2016-09-27 | $7.05 | $58.48 | 760,100 | — | — |
| 2016-09-26 | $7.09 | $58.81 | 1,075,100 | — | — |
| 2016-09-23 | $7.11 | $58.98 | 823,300 | — | — |
| 2016-09-22 | $7.31 | $60.64 | 1,016,800 | — | — |
| 2016-09-21 | $7.31 | $60.64 | 1,047,000 | — | — |
| 2016-09-20 | $7.10 | $58.89 | 881,500 | — | — |
| 2016-09-19 | $7.03 | $58.31 | 1,072,000 | — | — |
| 2016-09-16 | $7.15 | $59.31 | 1,175,300 | — | — |
| 2016-09-15 | $6.85 | $56.82 | 1,336,800 | — | — |
| 2016-09-14 | $6.90 | $57.24 | 1,386,900 | — | — |
| 2016-09-13 | $7.03 | $58.31 | 1,624,600 | — | — |
| 2016-09-12 | $7.18 | $59.56 | 974,400 | — | — |
| 2016-09-09 | $7.09 | $58.81 | 1,080,800 | — | — |
| 2016-09-08 | $7.39 | $61.30 | 1,067,100 | — | — |
| 2016-09-07 | $7.58 | $61.22 | 1,132,500 | — | — |
| 2016-09-06 | $7.55 | $60.97 | 1,400,900 | — | — |
| 2016-09-02 | $7.23 | $58.39 | 1,632,600 | — | — |
| 2016-09-01 | $7.15 | $57.74 | 3,846,600 | — | — |
| 2016-08-31 | $7.65 | $61.78 | 4,518,800 | — | — |
| 2016-08-30 | $8.12 | $65.58 | 851,900 | — | — |
| 2016-08-29 | $8.12 | $65.58 | 1,001,700 | — | — |
| 2016-08-26 | $8.25 | $66.63 | 1,191,300 | — | — |
| 2016-08-25 | $8.20 | $66.22 | 989,200 | — | — |
| 2016-08-24 | $8.29 | $66.95 | 1,706,900 | — | — |
| 2016-08-23 | $8.76 | $70.75 | 2,174,500 | — | — |
| 2016-08-22 | $8.44 | $68.16 | 1,314,400 | — | — |
| 2016-08-19 | $8.33 | $67.27 | 967,500 | — | — |
| 2016-08-18 | $8.35 | $67.44 | 888,300 | — | — |
| 2016-08-17 | $8.35 | $67.44 | 732,000 | — | — |
| 2016-08-16 | $8.40 | $67.84 | 998,000 | — | — |
| 2016-08-15 | $8.46 | $68.32 | 1,341,600 | — | — |
| 2016-08-12 | $8.26 | $66.71 | 902,200 | — | — |
| 2016-08-11 | $8.15 | $65.82 | 638,500 | — | — |
| 2016-08-10 | $8.00 | $64.61 | 774,100 | — | — |
| 2016-08-09 | $8.08 | $65.25 | 943,100 | — | — |
| 2016-08-08 | $8.16 | $65.90 | 1,384,700 | — | — |
| 2016-08-05 | $7.94 | $64.12 | 924,500 | — | — |
| 2016-08-04 | $7.68 | $62.02 | 1,068,900 | — | — |
| 2016-08-03 | $7.69 | $62.11 | 974,700 | — | — |
| 2016-08-02 | $7.42 | $59.92 | 1,429,300 | — | — |
| 2016-08-01 | $7.68 | $62.02 | 924,300 | — | — |
| 2016-07-29 | $7.94 | $64.12 | 746,400 | — | — |
| 2016-07-28 | $7.85 | $63.40 | 1,190,700 | — | — |
| 2016-07-27 | $8.03 | $64.85 | 746,500 | — | — |
| 2016-07-26 | $8.14 | $65.74 | 823,700 | — | — |
| 2016-07-25 | $8.07 | $65.17 | 764,000 | — | — |
| 2016-07-22 | $8.18 | $66.06 | 620,600 | — | — |
| 2016-07-21 | $8.28 | $66.87 | 892,000 | — | — |
| 2016-07-20 | $8.13 | $65.66 | 1,099,600 | — | — |
| 2016-07-19 | $7.81 | $63.07 | 726,400 | — | — |
| 2016-07-18 | $7.90 | $63.80 | 853,400 | — | — |
| 2016-07-15 | $7.85 | $63.40 | 614,800 | — | — |
| 2016-07-14 | $7.83 | $63.24 | 936,900 | — | — |
| 2016-07-13 | $7.71 | $62.27 | 945,000 | — | — |
| 2016-07-12 | $7.87 | $63.56 | 1,367,700 | — | — |
| 2016-07-11 | $7.78 | $62.83 | 1,171,400 | — | — |
| 2016-07-08 | $7.53 | $60.81 | 1,148,100 | — | — |
| 2016-07-07 | $7.26 | $58.63 | 2,093,600 | — | — |
| 2016-07-06 | $7.57 | $61.14 | 1,082,000 | — | — |
| 2016-07-05 | $7.54 | $60.89 | 1,866,900 | — | — |
| 2016-07-01 | $7.87 | $63.56 | 1,017,400 | — | — |
| 2016-06-30 | $7.87 | $63.56 | 2,273,800 | — | — |
| 2016-06-29 | $8.10 | $65.42 | 910,900 | — | — |
| 2016-06-28 | $7.96 | $64.29 | 1,783,200 | — | — |
| 2016-06-27 | $7.54 | $60.89 | 2,441,800 | — | — |
| 2016-06-24 | $7.98 | $64.45 | 4,751,300 | — | — |
| 2016-06-23 | $8.44 | $68.16 | 938,900 | — | — |
| 2016-06-22 | $8.05 | $65.01 | 773,600 | — | — |
| 2016-06-21 | $8.15 | $65.82 | 1,007,900 | — | — |
| 2016-06-20 | $8.34 | $67.35 | 1,015,300 | — | — |
| 2016-06-17 | $8.17 | $65.98 | 1,029,500 | — | — |
| 2016-06-16 | $8.06 | $65.09 | 1,548,200 | — | — |
| 2016-06-15 | $8.22 | $66.39 | 1,460,800 | — | — |
| 2016-06-14 | $8.43 | $68.08 | 1,750,000 | — | — |
| 2016-06-13 | $8.87 | $71.63 | 1,277,900 | — | — |
| 2016-06-10 | $9.08 | $73.33 | 1,985,200 | — | — |
| 2016-06-09 | $9.88 | $79.79 | 1,788,600 | — | — |
| 2016-06-08 | $10.26 | $79.63 | 3,031,600 | — | — |
| 2016-06-07 | $9.78 | $75.90 | 1,750,000 | — | — |
| 2016-06-06 | $9.41 | $73.03 | 2,065,600 | — | — |
| 2016-06-03 | $8.96 | $69.54 | 1,086,700 | — | — |
| 2016-06-02 | $9.00 | $69.85 | 1,675,400 | — | — |
| 2016-06-01 | $8.64 | $67.06 | 1,779,000 | — | — |
| 2016-05-31 | $8.88 | $68.92 | 3,591,400 | — | — |
| 2016-05-27 | $8.02 | $62.25 | 827,700 | — | — |
| 2016-05-26 | $7.90 | $61.31 | 946,700 | — | — |
| 2016-05-25 | $7.84 | $60.85 | 1,093,800 | — | — |
| 2016-05-24 | $7.77 | $60.30 | 652,400 | — | — |
| 2016-05-23 | $7.71 | $59.84 | 1,069,800 | — | — |
| 2016-05-20 | $7.53 | $58.44 | 1,134,000 | — | — |
| 2016-05-19 | $7.47 | $57.98 | 1,443,700 | — | — |
| 2016-05-18 | $7.97 | $61.86 | 884,000 | — | — |
| 2016-05-17 | $8.14 | $63.18 | 733,300 | — | — |
| 2016-05-16 | $8.11 | $62.94 | 535,700 | — | — |
| 2016-05-13 | $7.83 | $60.77 | 556,800 | — | — |
| 2016-05-12 | $7.87 | $61.08 | 564,400 | — | — |
| 2016-05-11 | $7.97 | $61.86 | 1,108,300 | — | — |
| 2016-05-10 | $8.12 | $63.02 | 950,100 | — | — |
| 2016-05-09 | $7.78 | $60.38 | 723,200 | — | — |
| 2016-05-06 | $7.80 | $60.54 | 816,600 | — | — |
| 2016-05-05 | $7.45 | $57.82 | 1,578,200 | — | — |
| 2016-05-04 | $7.58 | $58.83 | 1,933,300 | — | — |
| 2016-05-03 | $7.84 | $60.85 | 961,000 | — | — |
| 2016-05-02 | $8.31 | $64.50 | 866,400 | — | — |
| 2016-04-29 | $8.24 | $63.95 | 1,388,000 | — | — |
| 2016-04-28 | $8.46 | $65.66 | 1,346,200 | — | — |
| 2016-04-27 | $8.86 | $68.76 | 1,547,800 | — | — |
| 2016-04-26 | $8.59 | $66.67 | 914,700 | — | — |
| 2016-04-25 | $8.33 | $64.65 | 783,400 | — | — |
| 2016-04-22 | $8.59 | $66.67 | 677,000 | — | — |
| 2016-04-21 | $8.46 | $65.66 | 940,500 | — | — |
| 2016-04-20 | $8.40 | $65.19 | 855,600 | — | — |
| 2016-04-19 | $8.54 | $66.28 | 1,646,600 | — | — |
| 2016-04-18 | $7.84 | $60.85 | 840,800 | — | — |
| 2016-04-15 | $7.75 | $60.15 | 974,600 | — | — |
| 2016-04-14 | $8.06 | $62.56 | 692,100 | — | — |
| 2016-04-13 | $8.23 | $63.87 | 1,172,200 | — | — |
| 2016-04-12 | $7.90 | $61.31 | 903,700 | — | — |
| 2016-04-11 | $7.80 | $60.54 | 758,300 | — | — |
| 2016-04-08 | $7.69 | $59.68 | 769,300 | — | — |
| 2016-04-07 | $7.43 | $57.67 | 1,029,600 | — | — |
| 2016-04-06 | $7.88 | $61.16 | 906,900 | — | — |
| 2016-04-05 | $7.64 | $59.30 | 886,000 | — | — |
| 2016-04-04 | $7.89 | $61.24 | 909,600 | — | — |
| 2016-04-01 | $8.38 | $65.04 | 812,100 | — | — |
| 2016-03-31 | $8.37 | $64.96 | 1,127,500 | — | — |
| 2016-03-30 | $8.10 | $62.87 | 920,300 | — | — |
| 2016-03-29 | $7.98 | $61.93 | 986,000 | — | — |
| 2016-03-28 | $7.63 | $59.22 | 784,100 | — | — |
| 2016-03-24 | $7.82 | $60.69 | 1,029,400 | — | — |
| 2016-03-23 | $7.77 | $60.30 | 1,049,400 | — | — |
| 2016-03-22 | $8.27 | $64.19 | 677,700 | — | — |
| 2016-03-21 | $8.49 | $65.89 | 1,198,200 | — | — |
| 2016-03-18 | $8.94 | $69.39 | 1,167,600 | — | — |
| 2016-03-17 | $9.38 | $72.80 | 465,100 | — | — |
| 2016-03-16 | $9.43 | $73.19 | 509,100 | — | — |
| 2016-03-15 | $9.18 | $71.25 | 441,300 | — | — |
| 2016-03-14 | $9.51 | $73.81 | 812,100 | — | — |
| 2016-03-11 | $9.55 | $74.12 | 1,166,600 | — | — |
| 2016-03-10 | $8.50 | $65.97 | 1,023,300 | — | — |
| 2016-03-09 | $8.62 | $66.90 | 1,017,200 | — | — |
| 2016-03-08 | $8.83 | $65.82 | 1,762,300 | — | — |
| 2016-03-07 | $9.70 | $72.30 | 781,700 | — | — |
| 2016-03-04 | $9.86 | $73.49 | 1,370,000 | — | — |
| 2016-03-03 | $8.95 | $66.71 | 914,500 | — | — |
| 2016-03-02 | $8.75 | $65.22 | 1,112,800 | — | — |
| 2016-03-01 | $8.96 | $66.78 | 759,500 | — | — |
| 2016-02-29 | $8.85 | $65.96 | 1,120,600 | — | — |
| 2016-02-26 | $9.02 | $67.23 | 635,300 | — | — |
| 2016-02-25 | $9.12 | $67.98 | 465,700 | — | — |
| 2016-02-24 | $9.20 | $68.57 | 539,900 | — | — |
| 2016-02-23 | $9.07 | $67.60 | 600,200 | — | — |
| 2016-02-22 | $9.44 | $70.36 | 805,200 | — | — |
| 2016-02-19 | $9.08 | $67.68 | 574,300 | — | — |
| 2016-02-18 | $8.74 | $65.14 | 495,100 | — | — |
| 2016-02-17 | $9.23 | $68.80 | 985,800 | — | — |
| 2016-02-16 | $8.76 | $65.29 | 544,000 | — | — |
| 2016-02-12 | $8.59 | $64.03 | 770,500 | — | — |
| 2016-02-11 | $8.24 | $61.42 | 878,200 | — | — |
| 2016-02-10 | $8.20 | $61.12 | 727,500 | — | — |
| 2016-02-09 | $8.15 | $60.75 | 1,192,900 | — | — |
| 2016-02-08 | $8.42 | $62.76 | 1,649,100 | — | — |
| 2016-02-05 | $9.22 | $68.72 | 1,551,400 | — | — |
| 2016-02-04 | $9.94 | $74.09 | 2,051,800 | — | — |
| 2016-02-03 | $10.00 | $74.54 | 1,622,200 | — | — |
| 2016-02-02 | $9.65 | $71.93 | 494,160 | — | — |
| 2016-02-01 | $10.40 | $77.52 | 389,160 | — | — |
| 2016-01-29 | $10.90 | $81.24 | 550,780 | — | — |
| 2016-01-28 | $10.90 | $81.24 | 382,880 | — | — |
| 2016-01-27 | $10.60 | $79.01 | 509,200 | — | — |
| 2016-01-26 | $10.75 | $80.13 | 580,960 | — | — |
| 2016-01-25 | $10.30 | $76.77 | 397,680 | — | — |
| 2016-01-22 | $10.85 | $80.87 | 748,780 | — | — |
| 2016-01-21 | $10.90 | $81.24 | 719,920 | — | — |
| 2016-01-20 | $10.10 | $75.28 | 816,780 | — | — |
| 2016-01-19 | $10.45 | $77.89 | 756,940 | — | — |
| 2016-01-15 | $10.15 | $75.65 | 896,640 | — | — |
| 2016-01-14 | $10.70 | $79.75 | 930,540 | — | — |
| 2016-01-13 | $10.80 | $80.50 | 768,800 | — | — |
| 2016-01-12 | $10.75 | $80.13 | 1,070,980 | — | — |
| 2016-01-11 | $11.65 | $86.83 | 499,880 | — | — |
| 2016-01-08 | $12.25 | $91.31 | 678,740 | — | — |
| 2016-01-07 | $11.75 | $87.58 | 1,027,280 | — | — |
| 2016-01-06 | $12.90 | $96.15 | 853,320 | — | — |
| 2016-01-05 | $13.80 | $102.86 | 688,980 | — | — |
| 2016-01-04 | $14.65 | $109.20 | 467,500 | — | — |