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
- 1993-02-19 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 | $14.63 | $58.67 | 313,900 | — | — |
| 2016-12-29 | $14.64 | $58.71 | 251,700 | — | — |
| 2016-12-28 | $14.67 | $58.83 | 173,400 | — | — |
| 2016-12-27 | $14.65 | $58.75 | 135,700 | — | — |
| 2016-12-23 | $14.67 | $58.83 | 102,400 | — | — |
| 2016-12-22 | $14.67 | $58.83 | 137,300 | — | — |
| 2016-12-21 | $14.70 | $58.95 | 138,800 | — | — |
| 2016-12-20 | $14.70 | $58.95 | 188,400 | — | — |
| 2016-12-19 | $14.71 | $58.99 | 129,800 | — | — |
| 2016-12-16 | $14.74 | $59.11 | 187,000 | — | — |
| 2016-12-15 | $14.65 | $58.75 | 272,400 | — | — |
| 2016-12-14 | $14.74 | $59.11 | 225,500 | — | — |
| 2016-12-13 | $14.77 | $59.23 | 261,700 | — | — |
| 2016-12-12 | $14.62 | $58.63 | 156,800 | — | — |
| 2016-12-09 | $14.66 | $58.54 | 146,700 | — | — |
| 2016-12-08 | $14.73 | $58.82 | 176,400 | — | — |
| 2016-12-07 | $14.82 | $59.18 | 203,200 | — | — |
| 2016-12-06 | $14.59 | $58.26 | 173,700 | — | — |
| 2016-12-05 | $14.46 | $57.74 | 186,800 | — | — |
| 2016-12-02 | $14.47 | $57.78 | 278,800 | — | — |
| 2016-12-01 | $14.50 | $57.90 | 345,700 | — | — |
| 2016-11-30 | $14.60 | $58.30 | 830,700 | — | — |
| 2016-11-29 | $14.50 | $57.90 | 714,800 | — | — |
| 2016-11-28 | $14.39 | $57.46 | 124,200 | — | — |
| 2016-11-25 | $14.36 | $57.34 | 119,200 | — | — |
| 2016-11-23 | $14.51 | $57.94 | 142,000 | — | — |
| 2016-11-22 | $14.53 | $58.02 | 272,900 | — | — |
| 2016-11-21 | $14.43 | $57.62 | 187,100 | — | — |
| 2016-11-18 | $14.28 | $57.03 | 248,000 | — | — |
| 2016-11-17 | $14.40 | $57.50 | 252,600 | — | — |
| 2016-11-16 | $14.49 | $57.86 | 360,100 | — | — |
| 2016-11-15 | $14.42 | $57.58 | 355,800 | — | — |
| 2016-11-14 | $14.30 | $57.11 | 891,900 | — | — |
| 2016-11-11 | $14.59 | $58.26 | 498,900 | — | — |
| 2016-11-10 | $14.80 | $59.10 | 504,900 | — | — |
| 2016-11-09 | $15.19 | $60.66 | 434,700 | — | — |
| 2016-11-08 | $15.32 | $60.93 | 87,100 | — | — |
| 2016-11-07 | $15.31 | $60.89 | 181,600 | — | — |
| 2016-11-04 | $15.25 | $60.65 | 113,800 | — | — |
| 2016-11-03 | $15.20 | $60.45 | 186,000 | — | — |
| 2016-11-02 | $15.23 | $60.57 | 194,500 | — | — |
| 2016-11-01 | $15.25 | $60.65 | 82,900 | — | — |
| 2016-10-31 | $15.25 | $60.65 | 122,800 | — | — |
| 2016-10-28 | $15.22 | $60.53 | 157,400 | — | — |
| 2016-10-27 | $15.25 | $60.65 | 309,100 | — | — |
| 2016-10-26 | $15.37 | $61.13 | 130,400 | — | — |
| 2016-10-25 | $15.46 | $61.49 | 97,500 | — | — |
| 2016-10-24 | $15.51 | $61.69 | 141,300 | — | — |
| 2016-10-21 | $15.56 | $61.89 | 136,000 | — | — |
| 2016-10-20 | $15.55 | $61.85 | 129,800 | — | — |
| 2016-10-19 | $15.51 | $61.69 | 238,300 | — | — |
| 2016-10-18 | $15.32 | $60.93 | 433,500 | — | — |
| 2016-10-17 | $15.20 | $60.45 | 673,800 | — | — |
| 2016-10-14 | $15.33 | $60.97 | 422,700 | — | — |
| 2016-10-13 | $15.43 | $61.37 | 544,400 | — | — |
| 2016-10-12 | $15.72 | $62.52 | 164,500 | — | — |
| 2016-10-11 | $15.89 | $62.95 | 191,100 | — | — |
| 2016-10-10 | $15.89 | $62.95 | 258,400 | — | — |
| 2016-10-07 | $15.86 | $62.83 | 129,300 | — | — |
| 2016-10-06 | $15.93 | $63.11 | 256,100 | — | — |
| 2016-10-05 | $15.84 | $62.75 | 341,900 | — | — |
| 2016-10-04 | $16.05 | $63.59 | 121,900 | — | — |
| 2016-10-03 | $16.40 | $64.97 | 62,400 | — | — |
| 2016-09-30 | $16.37 | $64.85 | 138,900 | — | — |
| 2016-09-29 | $16.40 | $64.97 | 100,400 | — | — |
| 2016-09-28 | $16.55 | $65.57 | 139,600 | — | — |
| 2016-09-27 | $16.44 | $65.13 | 106,800 | — | — |
| 2016-09-26 | $16.42 | $65.05 | 47,800 | — | — |
| 2016-09-23 | $16.39 | $64.93 | 50,900 | — | — |
| 2016-09-22 | $16.44 | $65.13 | 116,800 | — | — |
| 2016-09-21 | $16.28 | $64.50 | 103,800 | — | — |
| 2016-09-20 | $16.22 | $64.26 | 82,200 | — | — |
| 2016-09-19 | $16.14 | $63.94 | 196,200 | — | — |
| 2016-09-16 | $16.09 | $63.74 | 781,200 | — | — |
| 2016-09-15 | $16.32 | $64.66 | 168,500 | — | — |
| 2016-09-14 | $16.42 | $65.05 | 135,200 | — | — |
| 2016-09-13 | $16.37 | $64.85 | 175,500 | — | — |
| 2016-09-12 | $16.58 | $65.69 | 161,800 | — | — |
| 2016-09-09 | $16.77 | $66.19 | 176,900 | — | — |
| 2016-09-08 | $17.04 | $67.26 | 76,800 | — | — |
| 2016-09-07 | $17.02 | $67.18 | 55,800 | — | — |
| 2016-09-06 | $17.05 | $67.30 | 134,000 | — | — |
| 2016-09-02 | $16.95 | $66.90 | 145,900 | — | — |
| 2016-09-01 | $17.10 | $67.49 | 88,500 | — | — |
| 2016-08-31 | $16.99 | $67.06 | 69,100 | — | — |
| 2016-08-30 | $17.02 | $67.18 | 76,600 | — | — |
| 2016-08-29 | $17.05 | $67.30 | 89,500 | — | — |
| 2016-08-26 | $17.08 | $67.42 | 105,600 | — | — |
| 2016-08-25 | $17.14 | $67.65 | 54,500 | — | — |
| 2016-08-24 | $17.18 | $67.81 | 41,400 | — | — |
| 2016-08-23 | $17.22 | $67.97 | 53,500 | — | — |
| 2016-08-22 | $17.22 | $67.97 | 84,700 | — | — |
| 2016-08-19 | $17.17 | $67.77 | 67,600 | — | — |
| 2016-08-18 | $17.20 | $67.89 | 71,500 | — | — |
| 2016-08-17 | $17.16 | $67.73 | 53,900 | — | — |
| 2016-08-16 | $17.11 | $67.53 | 61,100 | — | — |
| 2016-08-15 | $17.18 | $67.81 | 55,100 | — | — |
| 2016-08-12 | $17.22 | $67.97 | 47,200 | — | — |
| 2016-08-11 | $17.17 | $67.77 | 40,100 | — | — |
| 2016-08-10 | $17.26 | $68.13 | 77,700 | — | — |
| 2016-08-09 | $17.30 | $68.01 | 96,500 | — | — |
| 2016-08-08 | $17.29 | $67.97 | 146,400 | — | — |
| 2016-08-05 | $17.24 | $67.77 | 39,800 | — | — |
| 2016-08-04 | $17.24 | $67.77 | 74,600 | — | — |
| 2016-08-03 | $17.22 | $67.69 | 71,500 | — | — |
| 2016-08-02 | $17.03 | $66.95 | 133,200 | — | — |
| 2016-08-01 | $17.24 | $67.77 | 88,300 | — | — |
| 2016-07-29 | $17.28 | $67.93 | 92,600 | — | — |
| 2016-07-28 | $17.33 | $68.13 | 31,400 | — | — |
| 2016-07-27 | $17.31 | $68.05 | 48,700 | — | — |
| 2016-07-26 | $17.33 | $68.13 | 159,000 | — | — |
| 2016-07-25 | $17.22 | $67.69 | 68,500 | — | — |
| 2016-07-22 | $17.28 | $67.93 | 31,100 | — | — |
| 2016-07-21 | $17.29 | $67.97 | 70,500 | — | — |
| 2016-07-20 | $17.21 | $67.65 | 97,500 | — | — |
| 2016-07-19 | $17.21 | $67.65 | 108,900 | — | — |
| 2016-07-18 | $17.13 | $67.34 | 117,900 | — | — |
| 2016-07-15 | $17.02 | $66.91 | 217,700 | — | — |
| 2016-07-14 | $16.77 | $65.92 | 839,900 | — | — |
| 2016-07-13 | $17.12 | $67.30 | 399,200 | — | — |
| 2016-07-12 | $17.43 | $68.52 | 156,000 | — | — |
| 2016-07-11 | $17.84 | $70.13 | 159,200 | — | — |
| 2016-07-08 | $17.84 | $69.86 | 38,800 | — | — |
| 2016-07-07 | $17.85 | $69.89 | 77,100 | — | — |
| 2016-07-06 | $17.82 | $69.78 | 75,300 | — | — |
| 2016-07-05 | $17.75 | $69.50 | 69,900 | — | — |
| 2016-07-01 | $17.91 | $70.13 | 101,800 | — | — |
| 2016-06-30 | $17.75 | $69.50 | 109,700 | — | — |
| 2016-06-29 | $17.79 | $69.66 | 102,000 | — | — |
| 2016-06-28 | $17.68 | $69.23 | 80,600 | — | — |
| 2016-06-27 | $17.56 | $68.76 | 95,900 | — | — |
| 2016-06-24 | $17.49 | $68.48 | 106,300 | — | — |
| 2016-06-23 | $17.33 | $67.86 | 34,800 | — | — |
| 2016-06-22 | $17.34 | $67.90 | 51,300 | — | — |
| 2016-06-21 | $17.29 | $67.70 | 82,500 | — | — |
| 2016-06-20 | $17.25 | $67.55 | 68,000 | — | — |
| 2016-06-17 | $17.32 | $67.82 | 57,500 | — | — |
| 2016-06-16 | $17.31 | $67.78 | 49,300 | — | — |
| 2016-06-15 | $17.26 | $67.58 | 63,600 | — | — |
| 2016-06-14 | $17.29 | $67.70 | 46,900 | — | — |
| 2016-06-13 | $17.21 | $67.39 | 54,200 | — | — |
| 2016-06-10 | $17.22 | $67.43 | 55,100 | — | — |
| 2016-06-09 | $17.20 | $67.35 | 40,300 | — | — |
| 2016-06-08 | $17.34 | $67.62 | 65,300 | — | — |
| 2016-06-07 | $17.37 | $67.74 | 77,100 | — | — |
| 2016-06-06 | $17.44 | $68.01 | 90,500 | — | — |
| 2016-06-03 | $17.44 | $68.01 | 76,500 | — | — |
| 2016-06-02 | $17.32 | $67.55 | 42,000 | — | — |
| 2016-06-01 | $17.35 | $67.66 | 91,700 | — | — |
| 2016-05-31 | $17.23 | $67.19 | 85,000 | — | — |
| 2016-05-27 | $17.23 | $67.19 | 36,100 | — | — |
| 2016-05-26 | $17.22 | $67.16 | 44,300 | — | — |
| 2016-05-25 | $17.20 | $67.08 | 61,200 | — | — |
| 2016-05-24 | $17.02 | $66.38 | 59,500 | — | — |
| 2016-05-23 | $17.02 | $66.38 | 59,600 | — | — |
| 2016-05-20 | $16.97 | $66.18 | 71,000 | — | — |
| 2016-05-19 | $16.96 | $66.14 | 127,800 | — | — |
| 2016-05-18 | $17.17 | $66.96 | 80,000 | — | — |
| 2016-05-17 | $17.35 | $67.66 | 41,500 | — | — |
| 2016-05-16 | $17.29 | $67.43 | 56,300 | — | — |
| 2016-05-13 | $17.42 | $67.94 | 115,200 | — | — |
| 2016-05-12 | $17.36 | $67.70 | 73,100 | — | — |
| 2016-05-11 | $17.40 | $67.86 | 85,400 | — | — |
| 2016-05-10 | $17.37 | $67.47 | 129,700 | — | — |
| 2016-05-09 | $17.31 | $67.23 | 42,900 | — | — |
| 2016-05-06 | $17.28 | $67.12 | 52,200 | — | — |
| 2016-05-05 | $17.27 | $67.08 | 60,600 | — | — |
| 2016-05-04 | $17.29 | $67.16 | 29,900 | — | — |
| 2016-05-03 | $17.31 | $67.23 | 66,800 | — | — |
| 2016-05-02 | $17.20 | $66.81 | 101,400 | — | — |
| 2016-04-29 | $17.18 | $66.73 | 77,700 | — | — |
| 2016-04-28 | $17.12 | $66.50 | 43,700 | — | — |
| 2016-04-27 | $17.08 | $66.34 | 121,100 | — | — |
| 2016-04-26 | $16.99 | $65.99 | 68,100 | — | — |
| 2016-04-25 | $17.08 | $66.34 | 109,900 | — | — |
| 2016-04-22 | $17.18 | $66.73 | 49,000 | — | — |
| 2016-04-21 | $17.15 | $66.61 | 50,800 | — | — |
| 2016-04-20 | $17.19 | $66.77 | 71,700 | — | — |
| 2016-04-19 | $17.21 | $66.85 | 48,900 | — | — |
| 2016-04-18 | $17.27 | $67.08 | 78,100 | — | — |
| 2016-04-15 | $17.20 | $66.81 | 74,500 | — | — |
| 2016-04-14 | $17.20 | $66.81 | 42,300 | — | — |
| 2016-04-13 | $17.24 | $66.96 | 94,200 | — | — |
| 2016-04-12 | $17.39 | $67.55 | 99,900 | — | — |
| 2016-04-11 | $17.31 | $67.23 | 168,700 | — | — |
| 2016-04-08 | $17.22 | $66.61 | 56,100 | — | — |
| 2016-04-07 | $17.22 | $66.61 | 116,200 | — | — |
| 2016-04-06 | $17.18 | $66.46 | 78,200 | — | — |
| 2016-04-05 | $17.15 | $66.34 | 40,600 | — | — |
| 2016-04-04 | $17.08 | $66.07 | 49,200 | — | — |
| 2016-04-01 | $17.10 | $66.15 | 105,600 | — | — |
| 2016-03-31 | $17.08 | $66.07 | 74,400 | — | — |
| 2016-03-30 | $17.03 | $65.88 | 78,900 | — | — |
| 2016-03-29 | $16.98 | $65.68 | 51,500 | — | — |
| 2016-03-28 | $16.98 | $65.68 | 94,800 | — | — |
| 2016-03-24 | $17.00 | $65.76 | 43,900 | — | — |
| 2016-03-23 | $17.02 | $65.84 | 43,800 | — | — |
| 2016-03-22 | $16.95 | $65.57 | 84,800 | — | — |
| 2016-03-21 | $16.93 | $65.49 | 77,800 | — | — |
| 2016-03-18 | $17.00 | $65.76 | 78,000 | — | — |
| 2016-03-17 | $16.95 | $65.57 | 118,400 | — | — |
| 2016-03-16 | $16.90 | $65.38 | 76,300 | — | — |
| 2016-03-15 | $16.83 | $65.10 | 51,000 | — | — |
| 2016-03-14 | $16.89 | $65.34 | 120,400 | — | — |
| 2016-03-11 | $16.92 | $65.45 | 80,700 | — | — |
| 2016-03-10 | $17.01 | $65.80 | 27,700 | — | — |
| 2016-03-09 | $17.04 | $65.65 | 121,500 | — | — |
| 2016-03-08 | $17.04 | $65.65 | 44,500 | — | — |
| 2016-03-07 | $16.99 | $65.45 | 67,300 | — | — |
| 2016-03-04 | $16.99 | $65.45 | 131,800 | — | — |
| 2016-03-03 | $17.07 | $65.76 | 72,500 | — | — |
| 2016-03-02 | $16.97 | $65.38 | 199,900 | — | — |
| 2016-03-01 | $17.11 | $65.92 | 65,000 | — | — |
| 2016-02-29 | $17.13 | $65.99 | 94,700 | — | — |
| 2016-02-26 | $17.04 | $65.65 | 111,100 | — | — |
| 2016-02-25 | $17.08 | $65.80 | 54,200 | — | — |
| 2016-02-24 | $17.02 | $65.57 | 60,700 | — | — |
| 2016-02-23 | $16.96 | $65.34 | 76,100 | — | — |
| 2016-02-22 | $16.86 | $64.95 | 119,100 | — | — |
| 2016-02-19 | $16.88 | $65.03 | 69,800 | — | — |
| 2016-02-18 | $16.80 | $64.72 | 108,000 | — | — |
| 2016-02-17 | $16.63 | $64.07 | 164,700 | — | — |
| 2016-02-16 | $16.73 | $64.45 | 276,400 | — | — |
| 2016-02-12 | $16.98 | $65.41 | 75,700 | — | — |
| 2016-02-11 | $17.10 | $65.88 | 134,800 | — | — |
| 2016-02-10 | $17.17 | $66.15 | 102,900 | — | — |
| 2016-02-09 | $17.25 | $66.19 | 158,700 | — | — |
| 2016-02-08 | $17.07 | $65.49 | 153,500 | — | — |
| 2016-02-05 | $17.10 | $65.61 | 149,400 | — | — |
| 2016-02-04 | $17.02 | $65.30 | 116,200 | — | — |
| 2016-02-03 | $17.02 | $65.30 | 110,300 | — | — |
| 2016-02-02 | $17.04 | $65.38 | 67,200 | — | — |
| 2016-02-01 | $16.94 | $65.00 | 200,500 | — | — |
| 2016-01-29 | $16.94 | $65.00 | 145,600 | — | — |
| 2016-01-28 | $16.85 | $64.65 | 119,800 | — | — |
| 2016-01-27 | $16.80 | $64.46 | 104,700 | — | — |
| 2016-01-26 | $16.80 | $64.46 | 94,600 | — | — |
| 2016-01-25 | $16.70 | $64.08 | 91,600 | — | — |
| 2016-01-22 | $16.69 | $64.04 | 217,800 | — | — |
| 2016-01-21 | $16.69 | $64.04 | 262,200 | — | — |
| 2016-01-20 | $16.70 | $64.08 | 755,700 | — | — |
| 2016-01-19 | $16.40 | $62.92 | 102,200 | — | — |
| 2016-01-15 | $16.52 | $63.38 | 261,300 | — | — |
| 2016-01-14 | $16.48 | $63.23 | 114,200 | — | — |
| 2016-01-13 | $16.44 | $63.08 | 123,900 | — | — |
| 2016-01-12 | $16.55 | $63.23 | 138,800 | — | — |
| 2016-01-11 | $16.58 | $63.35 | 105,500 | — | — |
| 2016-01-08 | $16.57 | $63.31 | 119,700 | — | — |
| 2016-01-07 | $16.52 | $63.12 | 158,300 | — | — |
| 2016-01-06 | $16.41 | $62.70 | 147,100 | — | — |
| 2016-01-05 | $16.39 | $62.62 | 139,900 | — | — |
| 2016-01-04 | $16.36 | $62.51 | 98,200 | — | — |