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
- 1988-10-24 to 2026-09-03
- 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 | $13.12 | $81.82 | 178,100 | — | — |
| 2016-12-29 | $13.14 | $81.94 | 127,200 | — | — |
| 2016-12-28 | $13.17 | $82.13 | 110,900 | — | — |
| 2016-12-27 | $13.00 | $81.07 | 135,500 | — | — |
| 2016-12-23 | $13.07 | $81.50 | 120,800 | — | — |
| 2016-12-22 | $13.09 | $81.63 | 93,900 | — | — |
| 2016-12-21 | $13.06 | $81.44 | 139,700 | — | — |
| 2016-12-20 | $13.09 | $81.63 | 113,700 | — | — |
| 2016-12-19 | $13.17 | $82.13 | 131,300 | — | — |
| 2016-12-16 | $13.03 | $81.26 | 59,200 | — | — |
| 2016-12-15 | $12.95 | $80.76 | 135,800 | — | — |
| 2016-12-14 | $13.16 | $81.57 | 138,500 | — | — |
| 2016-12-13 | $13.14 | $81.44 | 203,800 | — | — |
| 2016-12-12 | $12.83 | $79.52 | 96,600 | — | — |
| 2016-12-09 | $12.94 | $80.20 | 145,000 | — | — |
| 2016-12-08 | $12.95 | $80.27 | 144,600 | — | — |
| 2016-12-07 | $13.19 | $81.75 | 187,400 | — | — |
| 2016-12-06 | $12.97 | $80.39 | 78,200 | — | — |
| 2016-12-05 | $12.77 | $79.15 | 131,500 | — | — |
| 2016-12-02 | $12.76 | $79.09 | 102,500 | — | — |
| 2016-12-01 | $12.74 | $78.96 | 143,200 | — | — |
| 2016-11-30 | $12.83 | $79.52 | 96,100 | — | — |
| 2016-11-29 | $12.82 | $79.46 | 120,000 | — | — |
| 2016-11-28 | $12.94 | $80.20 | 223,500 | — | — |
| 2016-11-25 | $12.76 | $79.09 | 63,700 | — | — |
| 2016-11-23 | $12.77 | $79.15 | 108,000 | — | — |
| 2016-11-22 | $12.88 | $79.83 | 88,100 | — | — |
| 2016-11-21 | $12.87 | $79.77 | 88,900 | — | — |
| 2016-11-18 | $12.74 | $78.96 | 109,800 | — | — |
| 2016-11-17 | $12.82 | $79.46 | 118,200 | — | — |
| 2016-11-16 | $12.93 | $79.71 | 119,200 | — | — |
| 2016-11-15 | $12.89 | $79.46 | 418,700 | — | — |
| 2016-11-14 | $12.69 | $78.23 | 293,300 | — | — |
| 2016-11-11 | $12.96 | $79.89 | 93,000 | — | — |
| 2016-11-10 | $12.94 | $79.77 | 430,100 | — | — |
| 2016-11-09 | $13.42 | $82.73 | 130,800 | — | — |
| 2016-11-08 | $13.57 | $83.65 | 102,500 | — | — |
| 2016-11-07 | $13.57 | $83.65 | 57,600 | — | — |
| 2016-11-04 | $13.50 | $83.22 | 70,600 | — | — |
| 2016-11-03 | $13.44 | $82.85 | 28,400 | — | — |
| 2016-11-02 | $13.46 | $82.97 | 31,300 | — | — |
| 2016-11-01 | $13.41 | $82.67 | 76,900 | — | — |
| 2016-10-31 | $13.31 | $82.05 | 98,200 | — | — |
| 2016-10-28 | $13.30 | $81.99 | 127,000 | — | — |
| 2016-10-27 | $13.25 | $81.68 | 98,400 | — | — |
| 2016-10-26 | $13.40 | $82.61 | 82,000 | — | — |
| 2016-10-25 | $13.56 | $83.59 | 78,400 | — | — |
| 2016-10-24 | $13.58 | $83.71 | 77,500 | — | — |
| 2016-10-21 | $13.70 | $84.45 | 95,400 | — | — |
| 2016-10-20 | $13.62 | $83.96 | 76,800 | — | — |
| 2016-10-19 | $13.62 | $83.96 | 182,800 | — | — |
| 2016-10-18 | $13.38 | $82.48 | 109,100 | — | — |
| 2016-10-17 | $13.22 | $81.50 | 220,400 | — | — |
| 2016-10-14 | $13.20 | $81.37 | 251,200 | — | — |
| 2016-10-13 | $13.54 | $83.47 | 106,600 | — | — |
| 2016-10-12 | $13.74 | $84.27 | 193,200 | — | — |
| 2016-10-11 | $13.65 | $83.72 | 214,900 | — | — |
| 2016-10-10 | $14.05 | $86.17 | 98,200 | — | — |
| 2016-10-07 | $13.99 | $85.80 | 112,100 | — | — |
| 2016-10-06 | $14.01 | $85.93 | 77,200 | — | — |
| 2016-10-05 | $13.96 | $85.62 | 165,600 | — | — |
| 2016-10-04 | $13.97 | $85.68 | 116,700 | — | — |
| 2016-10-03 | $14.10 | $86.48 | 77,100 | — | — |
| 2016-09-30 | $14.09 | $86.42 | 149,300 | — | — |
| 2016-09-29 | $14.17 | $86.91 | 59,800 | — | — |
| 2016-09-28 | $14.32 | $87.83 | 84,100 | — | — |
| 2016-09-27 | $14.31 | $87.77 | 24,600 | — | — |
| 2016-09-26 | $14.31 | $87.77 | 53,200 | — | — |
| 2016-09-23 | $14.23 | $87.27 | 55,700 | — | — |
| 2016-09-22 | $14.27 | $87.52 | 105,600 | — | — |
| 2016-09-21 | $14.15 | $86.78 | 192,200 | — | — |
| 2016-09-20 | $14.24 | $87.34 | 63,100 | — | — |
| 2016-09-19 | $14.33 | $87.89 | 43,200 | — | — |
| 2016-09-16 | $14.30 | $87.70 | 56,400 | — | — |
| 2016-09-15 | $14.42 | $88.44 | 110,000 | — | — |
| 2016-09-14 | $14.55 | $88.81 | 83,200 | — | — |
| 2016-09-13 | $14.37 | $87.71 | 102,700 | — | — |
| 2016-09-12 | $14.36 | $87.65 | 144,800 | — | — |
| 2016-09-09 | $14.40 | $87.89 | 125,500 | — | — |
| 2016-09-08 | $14.70 | $89.72 | 62,300 | — | — |
| 2016-09-07 | $14.73 | $89.91 | 59,200 | — | — |
| 2016-09-06 | $14.79 | $90.27 | 66,100 | — | — |
| 2016-09-02 | $14.67 | $89.54 | 110,800 | — | — |
| 2016-09-01 | $14.66 | $89.48 | 65,000 | — | — |
| 2016-08-31 | $14.62 | $89.24 | 85,600 | — | — |
| 2016-08-30 | $14.61 | $89.17 | 81,100 | — | — |
| 2016-08-29 | $14.59 | $89.05 | 65,300 | — | — |
| 2016-08-26 | $14.52 | $88.62 | 99,900 | — | — |
| 2016-08-25 | $14.61 | $89.17 | 94,100 | — | — |
| 2016-08-24 | $14.63 | $89.30 | 57,600 | — | — |
| 2016-08-23 | $14.65 | $89.42 | 66,500 | — | — |
| 2016-08-22 | $14.67 | $89.54 | 52,900 | — | — |
| 2016-08-19 | $14.61 | $89.17 | 67,100 | — | — |
| 2016-08-18 | $14.64 | $89.36 | 29,800 | — | — |
| 2016-08-17 | $14.55 | $88.81 | 58,900 | — | — |
| 2016-08-16 | $14.52 | $88.62 | 77,500 | — | — |
| 2016-08-15 | $14.60 | $88.69 | 62,400 | — | — |
| 2016-08-12 | $14.67 | $89.11 | 52,900 | — | — |
| 2016-08-11 | $14.58 | $88.56 | 45,400 | — | — |
| 2016-08-10 | $14.62 | $88.81 | 61,500 | — | — |
| 2016-08-09 | $14.67 | $89.11 | 115,600 | — | — |
| 2016-08-08 | $14.59 | $88.63 | 58,300 | — | — |
| 2016-08-05 | $14.53 | $88.26 | 60,500 | — | — |
| 2016-08-04 | $14.60 | $88.69 | 103,300 | — | — |
| 2016-08-03 | $14.58 | $88.56 | 79,600 | — | — |
| 2016-08-02 | $14.50 | $88.08 | 68,300 | — | — |
| 2016-08-01 | $14.48 | $87.96 | 65,200 | — | — |
| 2016-07-29 | $14.51 | $88.14 | 127,400 | — | — |
| 2016-07-28 | $14.53 | $88.26 | 57,400 | — | — |
| 2016-07-27 | $14.49 | $88.02 | 41,700 | — | — |
| 2016-07-26 | $14.52 | $88.20 | 62,700 | — | — |
| 2016-07-25 | $14.45 | $87.77 | 63,200 | — | — |
| 2016-07-22 | $14.49 | $88.02 | 50,200 | — | — |
| 2016-07-21 | $14.52 | $88.20 | 60,000 | — | — |
| 2016-07-20 | $14.51 | $88.14 | 70,000 | — | — |
| 2016-07-19 | $14.48 | $87.96 | 65,700 | — | — |
| 2016-07-18 | $14.44 | $87.71 | 67,400 | — | — |
| 2016-07-15 | $14.19 | $86.20 | 87,200 | — | — |
| 2016-07-14 | $14.02 | $85.16 | 263,600 | — | — |
| 2016-07-13 | $14.31 | $86.50 | 93,500 | — | — |
| 2016-07-12 | $14.54 | $87.89 | 95,100 | — | — |
| 2016-07-11 | $14.72 | $88.98 | 114,000 | — | — |
| 2016-07-08 | $14.71 | $88.92 | 36,100 | — | — |
| 2016-07-07 | $14.66 | $88.61 | 32,800 | — | — |
| 2016-07-06 | $14.58 | $88.13 | 58,000 | — | — |
| 2016-07-05 | $14.48 | $87.53 | 98,800 | — | — |
| 2016-07-01 | $14.46 | $87.41 | 61,600 | — | — |
| 2016-06-30 | $14.45 | $87.35 | 77,000 | — | — |
| 2016-06-29 | $14.43 | $87.22 | 106,900 | — | — |
| 2016-06-28 | $14.35 | $86.74 | 83,700 | — | — |
| 2016-06-27 | $14.39 | $86.98 | 155,200 | — | — |
| 2016-06-24 | $14.27 | $86.26 | 132,800 | — | — |
| 2016-06-23 | $14.20 | $85.83 | 81,100 | — | — |
| 2016-06-22 | $14.17 | $85.65 | 77,800 | — | — |
| 2016-06-21 | $14.11 | $85.29 | 81,400 | — | — |
| 2016-06-20 | $14.04 | $84.87 | 62,800 | — | — |
| 2016-06-17 | $14.11 | $85.29 | 55,600 | — | — |
| 2016-06-16 | $14.13 | $85.41 | 58,700 | — | — |
| 2016-06-15 | $14.15 | $85.11 | 69,300 | — | — |
| 2016-06-14 | $14.14 | $85.05 | 61,100 | — | — |
| 2016-06-13 | $14.17 | $85.23 | 28,800 | — | — |
| 2016-06-10 | $14.22 | $85.53 | 46,700 | — | — |
| 2016-06-09 | $14.20 | $85.41 | 36,500 | — | — |
| 2016-06-08 | $14.18 | $85.29 | 33,100 | — | — |
| 2016-06-07 | $14.22 | $85.53 | 41,400 | — | — |
| 2016-06-06 | $14.17 | $85.23 | 57,900 | — | — |
| 2016-06-03 | $14.13 | $84.99 | 71,400 | — | — |
| 2016-06-02 | $14.01 | $84.27 | 70,700 | — | — |
| 2016-06-01 | $13.95 | $83.91 | 123,800 | — | — |
| 2016-05-31 | $13.95 | $83.91 | 135,100 | — | — |
| 2016-05-27 | $14.02 | $84.33 | 66,200 | — | — |
| 2016-05-26 | $14.05 | $84.51 | 67,700 | — | — |
| 2016-05-25 | $13.88 | $83.48 | 50,100 | — | — |
| 2016-05-24 | $13.87 | $83.42 | 76,700 | — | — |
| 2016-05-23 | $13.89 | $83.55 | 75,100 | — | — |
| 2016-05-20 | $13.85 | $83.30 | 88,400 | — | — |
| 2016-05-19 | $13.74 | $82.64 | 139,300 | — | — |
| 2016-05-18 | $14.04 | $84.45 | 63,900 | — | — |
| 2016-05-17 | $14.19 | $85.35 | 68,600 | — | — |
| 2016-05-16 | $14.19 | $84.93 | 70,700 | — | — |
| 2016-05-13 | $14.19 | $84.93 | 62,900 | — | — |
| 2016-05-12 | $14.20 | $84.99 | 72,700 | — | — |
| 2016-05-11 | $14.21 | $85.05 | 45,900 | — | — |
| 2016-05-10 | $14.24 | $85.23 | 45,500 | — | — |
| 2016-05-09 | $14.30 | $85.59 | 37,700 | — | — |
| 2016-05-06 | $14.27 | $85.41 | 53,400 | — | — |
| 2016-05-05 | $14.25 | $85.29 | 25,000 | — | — |
| 2016-05-04 | $14.24 | $85.23 | 49,700 | — | — |
| 2016-05-03 | $14.20 | $84.99 | 83,400 | — | — |
| 2016-05-02 | $14.23 | $85.17 | 44,700 | — | — |
| 2016-04-29 | $14.25 | $85.29 | 46,400 | — | — |
| 2016-04-28 | $14.24 | $85.23 | 31,500 | — | — |
| 2016-04-27 | $14.23 | $85.17 | 48,200 | — | — |
| 2016-04-26 | $14.22 | $85.11 | 36,100 | — | — |
| 2016-04-25 | $14.20 | $84.99 | 59,600 | — | — |
| 2016-04-22 | $14.29 | $85.53 | 103,700 | — | — |
| 2016-04-21 | $14.20 | $84.99 | 93,100 | — | — |
| 2016-04-20 | $14.17 | $84.81 | 54,300 | — | — |
| 2016-04-19 | $14.12 | $84.51 | 55,800 | — | — |
| 2016-04-18 | $14.17 | $84.81 | 85,000 | — | — |
| 2016-04-15 | $14.16 | $84.75 | 79,400 | — | — |
| 2016-04-14 | $14.15 | $84.69 | 58,600 | — | — |
| 2016-04-13 | $14.26 | $84.93 | 79,700 | — | — |
| 2016-04-12 | $14.25 | $84.87 | 85,600 | — | — |
| 2016-04-11 | $14.24 | $84.81 | 64,500 | — | — |
| 2016-04-08 | $14.16 | $84.33 | 74,600 | — | — |
| 2016-04-07 | $14.13 | $84.15 | 70,600 | — | — |
| 2016-04-06 | $14.08 | $83.86 | 51,500 | — | — |
| 2016-04-05 | $14.05 | $83.68 | 46,300 | — | — |
| 2016-04-04 | $13.96 | $83.14 | 76,100 | — | — |
| 2016-04-01 | $14.00 | $83.38 | 41,300 | — | — |
| 2016-03-31 | $13.98 | $83.26 | 73,200 | — | — |
| 2016-03-30 | $13.96 | $83.14 | 62,400 | — | — |
| 2016-03-29 | $13.97 | $83.20 | 71,400 | — | — |
| 2016-03-28 | $13.86 | $82.55 | 75,400 | — | — |
| 2016-03-24 | $13.96 | $83.14 | 36,300 | — | — |
| 2016-03-23 | $13.94 | $83.02 | 35,900 | — | — |
| 2016-03-22 | $13.98 | $83.26 | 26,300 | — | — |
| 2016-03-21 | $13.90 | $82.78 | 47,200 | — | — |
| 2016-03-18 | $13.87 | $82.61 | 46,100 | — | — |
| 2016-03-17 | $13.90 | $82.78 | 76,400 | — | — |
| 2016-03-16 | $13.98 | $82.84 | 32,900 | — | — |
| 2016-03-15 | $13.98 | $82.84 | 35,400 | — | — |
| 2016-03-14 | $13.99 | $82.90 | 36,400 | — | — |
| 2016-03-11 | $13.95 | $82.67 | 68,200 | — | — |
| 2016-03-10 | $13.94 | $82.61 | 68,500 | — | — |
| 2016-03-09 | $13.94 | $82.61 | 59,000 | — | — |
| 2016-03-08 | $13.91 | $82.43 | 87,200 | — | — |
| 2016-03-07 | $13.88 | $82.25 | 61,600 | — | — |
| 2016-03-04 | $13.91 | $82.43 | 61,300 | — | — |
| 2016-03-03 | $14.00 | $82.96 | 79,700 | — | — |
| 2016-03-02 | $13.92 | $82.49 | 67,000 | — | — |
| 2016-03-01 | $13.86 | $82.13 | 65,200 | — | — |
| 2016-02-29 | $13.78 | $81.66 | 58,500 | — | — |
| 2016-02-26 | $13.72 | $81.30 | 47,300 | — | — |
| 2016-02-25 | $13.82 | $81.90 | 26,100 | — | — |
| 2016-02-24 | $13.86 | $82.13 | 57,500 | — | — |
| 2016-02-23 | $13.83 | $81.96 | 61,000 | — | — |
| 2016-02-22 | $13.67 | $81.01 | 79,600 | — | — |
| 2016-02-19 | $13.73 | $81.36 | 37,300 | — | — |
| 2016-02-18 | $13.69 | $81.13 | 53,300 | — | — |
| 2016-02-17 | $13.65 | $80.89 | 67,100 | — | — |
| 2016-02-16 | $13.80 | $81.36 | 121,700 | — | — |
| 2016-02-12 | $13.92 | $82.07 | 68,900 | — | — |
| 2016-02-11 | $14.00 | $82.54 | 103,100 | — | — |
| 2016-02-10 | $13.93 | $82.13 | 47,500 | — | — |
| 2016-02-09 | $14.00 | $82.54 | 25,600 | — | — |
| 2016-02-08 | $14.00 | $82.54 | 56,000 | — | — |
| 2016-02-05 | $14.03 | $82.72 | 68,400 | — | — |
| 2016-02-04 | $14.02 | $82.66 | 38,000 | — | — |
| 2016-02-03 | $13.95 | $82.25 | 59,300 | — | — |
| 2016-02-02 | $13.93 | $82.13 | 39,300 | — | — |
| 2016-02-01 | $13.94 | $82.19 | 53,700 | — | — |
| 2016-01-29 | $13.88 | $81.83 | 61,000 | — | — |
| 2016-01-28 | $13.76 | $81.13 | 37,800 | — | — |
| 2016-01-27 | $13.63 | $80.36 | 37,600 | — | — |
| 2016-01-26 | $13.74 | $81.01 | 42,100 | — | — |
| 2016-01-25 | $13.67 | $80.60 | 57,900 | — | — |
| 2016-01-22 | $13.57 | $80.01 | 55,000 | — | — |
| 2016-01-21 | $13.64 | $80.42 | 33,300 | — | — |
| 2016-01-20 | $13.49 | $79.53 | 72,900 | — | — |
| 2016-01-19 | $13.54 | $79.83 | 75,600 | — | — |
| 2016-01-15 | $13.66 | $80.54 | 42,400 | — | — |
| 2016-01-14 | $13.70 | $80.77 | 37,300 | — | — |
| 2016-01-13 | $13.72 | $80.48 | 51,700 | — | — |
| 2016-01-12 | $13.85 | $81.24 | 47,900 | — | — |
| 2016-01-11 | $13.83 | $81.12 | 77,000 | — | — |
| 2016-01-08 | $13.76 | $80.71 | 49,900 | — | — |
| 2016-01-07 | $13.77 | $80.77 | 83,200 | — | — |
| 2016-01-06 | $13.82 | $81.06 | 86,200 | — | — |
| 2016-01-05 | $13.69 | $80.30 | 46,300 | — | — |
| 2016-01-04 | $13.61 | $79.83 | 60,400 | — | — |