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
- 1992-09-22 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 | $12.40 | $60.31 | 287,200 | — | — |
| 2016-12-29 | $12.34 | $60.02 | 232,500 | — | — |
| 2016-12-28 | $12.36 | $60.12 | 205,600 | — | — |
| 2016-12-27 | $12.30 | $59.82 | 249,300 | — | — |
| 2016-12-23 | $12.36 | $60.12 | 188,700 | — | — |
| 2016-12-22 | $12.33 | $59.97 | 103,600 | — | — |
| 2016-12-21 | $12.33 | $59.97 | 246,900 | — | — |
| 2016-12-20 | $12.30 | $59.82 | 209,600 | — | — |
| 2016-12-19 | $12.36 | $60.12 | 217,000 | — | — |
| 2016-12-16 | $12.37 | $60.16 | 149,700 | — | — |
| 2016-12-15 | $12.33 | $59.97 | 196,800 | — | — |
| 2016-12-14 | $12.43 | $60.46 | 220,900 | — | — |
| 2016-12-13 | $12.40 | $60.31 | 254,800 | — | — |
| 2016-12-12 | $12.25 | $59.58 | 166,600 | — | — |
| 2016-12-09 | $12.40 | $60.00 | 235,400 | — | — |
| 2016-12-08 | $12.47 | $60.34 | 204,800 | — | — |
| 2016-12-07 | $12.61 | $61.01 | 172,700 | — | — |
| 2016-12-06 | $12.39 | $59.95 | 152,300 | — | — |
| 2016-12-05 | $12.25 | $59.27 | 167,600 | — | — |
| 2016-12-02 | $12.18 | $58.93 | 141,200 | — | — |
| 2016-12-01 | $12.17 | $58.89 | 268,600 | — | — |
| 2016-11-30 | $12.34 | $59.71 | 425,300 | — | — |
| 2016-11-29 | $12.27 | $59.37 | 159,300 | — | — |
| 2016-11-28 | $12.30 | $59.51 | 73,100 | — | — |
| 2016-11-25 | $12.24 | $59.22 | 119,700 | — | — |
| 2016-11-23 | $12.28 | $59.42 | 185,400 | — | — |
| 2016-11-22 | $12.34 | $59.71 | 153,200 | — | — |
| 2016-11-21 | $12.35 | $59.76 | 191,000 | — | — |
| 2016-11-18 | $12.18 | $58.93 | 161,100 | — | — |
| 2016-11-17 | $12.32 | $59.61 | 183,000 | — | — |
| 2016-11-16 | $12.37 | $59.85 | 245,900 | — | — |
| 2016-11-15 | $12.30 | $59.51 | 360,300 | — | — |
| 2016-11-14 | $12.02 | $58.16 | 733,200 | — | — |
| 2016-11-11 | $12.41 | $60.05 | 294,000 | — | — |
| 2016-11-10 | $12.27 | $59.37 | 536,800 | — | — |
| 2016-11-09 | $12.76 | $61.74 | 213,000 | — | — |
| 2016-11-08 | $12.98 | $62.50 | 109,100 | — | — |
| 2016-11-07 | $13.00 | $62.59 | 104,600 | — | — |
| 2016-11-04 | $12.99 | $62.54 | 118,600 | — | — |
| 2016-11-03 | $13.01 | $62.64 | 103,100 | — | — |
| 2016-11-02 | $13.14 | $63.27 | 118,400 | — | — |
| 2016-11-01 | $13.10 | $63.07 | 106,300 | — | — |
| 2016-10-31 | $13.10 | $63.07 | 104,200 | — | — |
| 2016-10-28 | $13.06 | $62.88 | 132,500 | — | — |
| 2016-10-27 | $13.17 | $63.41 | 127,500 | — | — |
| 2016-10-26 | $13.31 | $64.08 | 133,300 | — | — |
| 2016-10-25 | $13.39 | $64.47 | 128,100 | — | — |
| 2016-10-24 | $13.34 | $64.23 | 102,000 | — | — |
| 2016-10-21 | $13.38 | $64.42 | 116,500 | — | — |
| 2016-10-20 | $13.25 | $63.80 | 124,400 | — | — |
| 2016-10-19 | $13.22 | $63.65 | 114,400 | — | — |
| 2016-10-18 | $13.03 | $62.74 | 293,300 | — | — |
| 2016-10-17 | $12.86 | $61.92 | 301,200 | — | — |
| 2016-10-14 | $13.04 | $62.78 | 232,900 | — | — |
| 2016-10-13 | $13.17 | $63.41 | 210,400 | — | — |
| 2016-10-12 | $13.34 | $64.23 | 197,200 | — | — |
| 2016-10-11 | $13.55 | $64.93 | 80,200 | — | — |
| 2016-10-10 | $13.56 | $64.98 | 144,000 | — | — |
| 2016-10-07 | $13.49 | $64.64 | 207,900 | — | — |
| 2016-10-06 | $13.50 | $64.69 | 316,500 | — | — |
| 2016-10-05 | $13.44 | $64.40 | 212,200 | — | — |
| 2016-10-04 | $13.50 | $64.69 | 361,900 | — | — |
| 2016-10-03 | $13.80 | $66.13 | 101,100 | — | — |
| 2016-09-30 | $13.80 | $66.13 | 80,600 | — | — |
| 2016-09-29 | $13.77 | $65.99 | 145,100 | — | — |
| 2016-09-28 | $13.95 | $66.85 | 109,500 | — | — |
| 2016-09-27 | $13.87 | $66.46 | 254,600 | — | — |
| 2016-09-26 | $13.93 | $66.75 | 74,200 | — | — |
| 2016-09-23 | $13.87 | $66.46 | 75,200 | — | — |
| 2016-09-22 | $13.87 | $66.46 | 184,300 | — | — |
| 2016-09-21 | $13.81 | $66.18 | 110,500 | — | — |
| 2016-09-20 | $13.75 | $65.89 | 89,600 | — | — |
| 2016-09-19 | $13.79 | $66.08 | 103,600 | — | — |
| 2016-09-16 | $13.75 | $65.89 | 103,200 | — | — |
| 2016-09-15 | $13.72 | $65.75 | 159,700 | — | — |
| 2016-09-14 | $13.69 | $65.60 | 139,000 | — | — |
| 2016-09-13 | $13.63 | $65.31 | 192,600 | — | — |
| 2016-09-12 | $13.64 | $65.36 | 175,100 | — | — |
| 2016-09-09 | $13.78 | $65.73 | 238,500 | — | — |
| 2016-09-08 | $14.06 | $67.06 | 191,300 | — | — |
| 2016-09-07 | $14.07 | $67.11 | 238,000 | — | — |
| 2016-09-06 | $14.05 | $67.01 | 214,100 | — | — |
| 2016-09-02 | $13.99 | $66.73 | 168,900 | — | — |
| 2016-09-01 | $13.95 | $66.54 | 188,200 | — | — |
| 2016-08-31 | $13.88 | $66.20 | 240,600 | — | — |
| 2016-08-30 | $13.94 | $66.49 | 163,800 | — | — |
| 2016-08-29 | $13.97 | $66.63 | 168,100 | — | — |
| 2016-08-26 | $13.93 | $66.44 | 202,300 | — | — |
| 2016-08-25 | $13.95 | $66.54 | 232,600 | — | — |
| 2016-08-24 | $14.02 | $66.87 | 120,300 | — | — |
| 2016-08-23 | $14.06 | $67.06 | 183,500 | — | — |
| 2016-08-22 | $14.03 | $66.92 | 174,400 | — | — |
| 2016-08-19 | $14.02 | $66.87 | 190,300 | — | — |
| 2016-08-18 | $14.07 | $67.11 | 157,000 | — | — |
| 2016-08-17 | $14.04 | $66.97 | 335,300 | — | — |
| 2016-08-16 | $14.04 | $66.97 | 291,800 | — | — |
| 2016-08-15 | $13.97 | $66.63 | 207,000 | — | — |
| 2016-08-12 | $14.00 | $66.78 | 228,200 | — | — |
| 2016-08-11 | $13.91 | $66.35 | 191,600 | — | — |
| 2016-08-10 | $13.84 | $66.01 | 76,500 | — | — |
| 2016-08-09 | $13.87 | $65.85 | 121,000 | — | — |
| 2016-08-08 | $13.88 | $65.90 | 151,300 | — | — |
| 2016-08-05 | $13.89 | $65.95 | 190,000 | — | — |
| 2016-08-04 | $13.92 | $66.09 | 107,400 | — | — |
| 2016-08-03 | $13.92 | $66.09 | 138,900 | — | — |
| 2016-08-02 | $13.86 | $65.80 | 221,000 | — | — |
| 2016-08-01 | $13.91 | $66.04 | 184,300 | — | — |
| 2016-07-29 | $13.91 | $66.04 | 168,800 | — | — |
| 2016-07-28 | $13.91 | $66.04 | 133,600 | — | — |
| 2016-07-27 | $13.88 | $65.90 | 180,500 | — | — |
| 2016-07-26 | $13.85 | $65.76 | 166,800 | — | — |
| 2016-07-25 | $13.77 | $65.38 | 78,400 | — | — |
| 2016-07-22 | $13.79 | $65.47 | 213,400 | — | — |
| 2016-07-21 | $13.72 | $65.14 | 259,900 | — | — |
| 2016-07-20 | $13.73 | $65.19 | 216,800 | — | — |
| 2016-07-19 | $13.72 | $65.14 | 249,200 | — | — |
| 2016-07-18 | $13.72 | $65.14 | 241,800 | — | — |
| 2016-07-15 | $13.54 | $64.28 | 339,900 | — | — |
| 2016-07-14 | $13.28 | $63.05 | 964,600 | — | — |
| 2016-07-13 | $13.58 | $64.47 | 491,300 | — | — |
| 2016-07-12 | $13.81 | $65.57 | 315,400 | — | — |
| 2016-07-11 | $14.01 | $66.52 | 211,200 | — | — |
| 2016-07-08 | $14.00 | $66.16 | 319,200 | — | — |
| 2016-07-07 | $14.00 | $66.16 | 353,100 | — | — |
| 2016-07-06 | $13.89 | $65.64 | 293,400 | — | — |
| 2016-07-05 | $13.82 | $65.31 | 179,700 | — | — |
| 2016-07-01 | $13.86 | $65.50 | 329,100 | — | — |
| 2016-06-30 | $13.82 | $65.31 | 267,800 | — | — |
| 2016-06-29 | $13.79 | $65.17 | 288,200 | — | — |
| 2016-06-28 | $13.77 | $65.08 | 192,500 | — | — |
| 2016-06-27 | $13.72 | $64.84 | 266,700 | — | — |
| 2016-06-24 | $13.67 | $64.60 | 246,800 | — | — |
| 2016-06-23 | $13.63 | $64.42 | 179,900 | — | — |
| 2016-06-22 | $13.65 | $64.51 | 140,400 | — | — |
| 2016-06-21 | $13.63 | $64.42 | 223,700 | — | — |
| 2016-06-20 | $13.57 | $64.13 | 184,500 | — | — |
| 2016-06-17 | $13.62 | $64.37 | 218,800 | — | — |
| 2016-06-16 | $13.64 | $64.46 | 158,300 | — | — |
| 2016-06-15 | $13.59 | $64.23 | 161,400 | — | — |
| 2016-06-14 | $13.64 | $64.46 | 159,500 | — | — |
| 2016-06-13 | $13.62 | $64.37 | 161,700 | — | — |
| 2016-06-10 | $13.64 | $64.46 | 88,400 | — | — |
| 2016-06-09 | $13.57 | $64.13 | 111,800 | — | — |
| 2016-06-08 | $13.62 | $64.07 | 170,100 | — | — |
| 2016-06-07 | $13.63 | $64.11 | 155,400 | — | — |
| 2016-06-06 | $13.63 | $64.11 | 117,500 | — | — |
| 2016-06-03 | $13.63 | $64.11 | 156,900 | — | — |
| 2016-06-02 | $13.62 | $64.07 | 246,900 | — | — |
| 2016-06-01 | $13.53 | $63.64 | 125,000 | — | — |
| 2016-05-31 | $13.48 | $63.41 | 134,000 | — | — |
| 2016-05-27 | $13.50 | $63.50 | 91,900 | — | — |
| 2016-05-26 | $13.50 | $63.50 | 126,400 | — | — |
| 2016-05-25 | $13.44 | $63.22 | 211,700 | — | — |
| 2016-05-24 | $13.36 | $62.84 | 134,600 | — | — |
| 2016-05-23 | $13.30 | $62.56 | 138,700 | — | — |
| 2016-05-20 | $13.25 | $62.33 | 208,400 | — | — |
| 2016-05-19 | $13.21 | $62.14 | 197,300 | — | — |
| 2016-05-18 | $13.47 | $63.36 | 227,300 | — | — |
| 2016-05-17 | $13.57 | $63.83 | 186,500 | — | — |
| 2016-05-16 | $13.55 | $63.74 | 187,800 | — | — |
| 2016-05-13 | $13.54 | $63.69 | 87,500 | — | — |
| 2016-05-12 | $13.53 | $63.64 | 104,600 | — | — |
| 2016-05-11 | $13.51 | $63.55 | 95,000 | — | — |
| 2016-05-10 | $13.61 | $63.72 | 169,300 | — | — |
| 2016-05-09 | $13.58 | $63.58 | 143,100 | — | — |
| 2016-05-06 | $13.56 | $63.48 | 148,400 | — | — |
| 2016-05-05 | $13.53 | $63.34 | 110,700 | — | — |
| 2016-05-04 | $13.59 | $63.62 | 114,900 | — | — |
| 2016-05-03 | $13.55 | $63.44 | 165,600 | — | — |
| 2016-05-02 | $13.49 | $63.16 | 116,700 | — | — |
| 2016-04-29 | $13.54 | $63.39 | 120,500 | — | — |
| 2016-04-28 | $13.52 | $63.30 | 183,300 | — | — |
| 2016-04-27 | $13.46 | $63.02 | 202,400 | — | — |
| 2016-04-26 | $13.40 | $62.73 | 161,600 | — | — |
| 2016-04-25 | $13.42 | $62.83 | 146,400 | — | — |
| 2016-04-22 | $13.48 | $63.11 | 159,100 | — | — |
| 2016-04-21 | $13.45 | $62.97 | 145,200 | — | — |
| 2016-04-20 | $13.44 | $62.92 | 135,500 | — | — |
| 2016-04-19 | $13.45 | $62.97 | 116,500 | — | — |
| 2016-04-18 | $13.47 | $63.06 | 128,600 | — | — |
| 2016-04-15 | $13.38 | $62.64 | 96,500 | — | — |
| 2016-04-14 | $13.35 | $62.50 | 120,000 | — | — |
| 2016-04-13 | $13.40 | $62.73 | 127,700 | — | — |
| 2016-04-12 | $13.36 | $62.55 | 100,400 | — | — |
| 2016-04-11 | $13.29 | $62.22 | 153,900 | — | — |
| 2016-04-08 | $13.38 | $62.34 | 152,500 | — | — |
| 2016-04-07 | $13.36 | $62.25 | 130,400 | — | — |
| 2016-04-06 | $13.30 | $61.97 | 164,700 | — | — |
| 2016-04-05 | $13.26 | $61.78 | 122,900 | — | — |
| 2016-04-04 | $13.15 | $61.27 | 90,000 | — | — |
| 2016-04-01 | $13.19 | $61.46 | 114,200 | — | — |
| 2016-03-31 | $13.23 | $61.64 | 125,400 | — | — |
| 2016-03-30 | $13.14 | $61.22 | 98,100 | — | — |
| 2016-03-29 | $13.10 | $61.04 | 150,400 | — | — |
| 2016-03-28 | $13.05 | $60.80 | 91,400 | — | — |
| 2016-03-24 | $13.07 | $60.90 | 186,800 | — | — |
| 2016-03-23 | $13.06 | $60.85 | 172,700 | — | — |
| 2016-03-22 | $13.05 | $60.80 | 159,700 | — | — |
| 2016-03-21 | $12.96 | $60.38 | 149,300 | — | — |
| 2016-03-18 | $12.98 | $60.48 | 69,100 | — | — |
| 2016-03-17 | $12.99 | $60.52 | 92,700 | — | — |
| 2016-03-16 | $12.95 | $60.34 | 42,700 | — | — |
| 2016-03-15 | $12.85 | $59.87 | 193,600 | — | — |
| 2016-03-14 | $12.87 | $59.97 | 151,800 | — | — |
| 2016-03-11 | $12.86 | $59.92 | 90,300 | — | — |
| 2016-03-10 | $12.90 | $60.10 | 103,500 | — | — |
| 2016-03-09 | $12.92 | $59.90 | 90,800 | — | — |
| 2016-03-08 | $12.93 | $59.95 | 84,300 | — | — |
| 2016-03-07 | $12.93 | $59.95 | 146,200 | — | — |
| 2016-03-04 | $12.92 | $59.90 | 159,900 | — | — |
| 2016-03-03 | $12.98 | $60.18 | 99,000 | — | — |
| 2016-03-02 | $12.94 | $59.99 | 80,800 | — | — |
| 2016-03-01 | $12.98 | $60.18 | 173,000 | — | — |
| 2016-02-29 | $12.98 | $60.18 | 117,400 | — | — |
| 2016-02-26 | $12.91 | $59.85 | 105,400 | — | — |
| 2016-02-25 | $12.99 | $60.22 | 152,800 | — | — |
| 2016-02-24 | $12.98 | $60.18 | 73,600 | — | — |
| 2016-02-23 | $12.97 | $60.13 | 73,000 | — | — |
| 2016-02-22 | $12.87 | $59.67 | 157,700 | — | — |
| 2016-02-19 | $12.90 | $59.81 | 107,300 | — | — |
| 2016-02-18 | $12.91 | $59.85 | 193,100 | — | — |
| 2016-02-17 | $12.88 | $59.71 | 113,700 | — | — |
| 2016-02-16 | $12.84 | $59.53 | 127,500 | — | — |
| 2016-02-12 | $12.99 | $60.22 | 165,700 | — | — |
| 2016-02-11 | $13.00 | $60.27 | 296,300 | — | — |
| 2016-02-10 | $13.04 | $60.46 | 118,500 | — | — |
| 2016-02-09 | $13.09 | $60.39 | 177,500 | — | — |
| 2016-02-08 | $13.03 | $60.11 | 70,800 | — | — |
| 2016-02-05 | $13.02 | $60.07 | 135,700 | — | — |
| 2016-02-04 | $13.02 | $60.07 | 107,900 | — | — |
| 2016-02-03 | $12.98 | $59.88 | 102,100 | — | — |
| 2016-02-02 | $12.96 | $59.79 | 113,100 | — | — |
| 2016-02-01 | $12.98 | $59.88 | 89,100 | — | — |
| 2016-01-29 | $12.97 | $59.84 | 166,000 | — | — |
| 2016-01-28 | $12.94 | $59.70 | 70,200 | — | — |
| 2016-01-27 | $12.85 | $59.28 | 44,600 | — | — |
| 2016-01-26 | $12.77 | $58.91 | 120,000 | — | — |
| 2016-01-25 | $12.80 | $59.05 | 59,500 | — | — |
| 2016-01-22 | $12.84 | $59.24 | 80,300 | — | — |
| 2016-01-21 | $12.73 | $58.73 | 69,700 | — | — |
| 2016-01-20 | $12.72 | $58.68 | 131,800 | — | — |
| 2016-01-19 | $12.72 | $58.68 | 61,300 | — | — |
| 2016-01-15 | $12.73 | $58.73 | 148,600 | — | — |
| 2016-01-14 | $12.72 | $58.68 | 139,100 | — | — |
| 2016-01-13 | $12.72 | $58.68 | 105,700 | — | — |
| 2016-01-12 | $12.91 | $59.27 | 146,500 | — | — |
| 2016-01-11 | $12.88 | $59.13 | 189,700 | — | — |
| 2016-01-08 | $12.89 | $59.17 | 100,700 | — | — |
| 2016-01-07 | $12.93 | $59.36 | 167,500 | — | — |
| 2016-01-06 | $12.84 | $58.94 | 86,300 | — | — |
| 2016-01-05 | $12.80 | $58.76 | 81,600 | — | — |
| 2016-01-04 | $12.77 | $58.62 | 69,100 | — | — |