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
- 1987-09-23 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 | $8.40 | $61.08 | 220,200 | — | — |
| 2016-12-29 | $8.34 | $60.65 | 173,600 | — | — |
| 2016-12-28 | $8.28 | $60.21 | 196,700 | — | — |
| 2016-12-27 | $8.27 | $60.14 | 109,100 | — | — |
| 2016-12-23 | $8.27 | $60.14 | 150,600 | — | — |
| 2016-12-22 | $8.28 | $60.21 | 128,600 | — | — |
| 2016-12-21 | $8.29 | $60.28 | 265,400 | — | — |
| 2016-12-20 | $8.29 | $60.28 | 105,100 | — | — |
| 2016-12-19 | $8.29 | $60.28 | 161,300 | — | — |
| 2016-12-16 | $8.26 | $60.07 | 157,000 | — | — |
| 2016-12-15 | $8.26 | $60.07 | 191,100 | — | — |
| 2016-12-14 | $8.33 | $60.58 | 185,000 | — | — |
| 2016-12-13 | $8.32 | $60.50 | 184,400 | — | — |
| 2016-12-12 | $8.21 | $59.70 | 183,100 | — | — |
| 2016-12-09 | $8.25 | $59.68 | 201,300 | — | — |
| 2016-12-08 | $8.34 | $60.33 | 265,600 | — | — |
| 2016-12-07 | $8.49 | $61.42 | 275,000 | — | — |
| 2016-12-06 | $8.31 | $60.11 | 179,900 | — | — |
| 2016-12-05 | $8.20 | $59.32 | 161,500 | — | — |
| 2016-12-02 | $8.22 | $59.46 | 99,400 | — | — |
| 2016-12-01 | $8.21 | $59.39 | 240,300 | — | — |
| 2016-11-30 | $8.27 | $59.83 | 145,800 | — | — |
| 2016-11-29 | $8.30 | $60.04 | 133,400 | — | — |
| 2016-11-28 | $8.29 | $59.97 | 129,700 | — | — |
| 2016-11-25 | $8.30 | $60.04 | 123,000 | — | — |
| 2016-11-23 | $8.24 | $59.61 | 195,900 | — | — |
| 2016-11-22 | $8.26 | $59.75 | 146,600 | — | — |
| 2016-11-21 | $8.22 | $59.46 | 272,100 | — | — |
| 2016-11-18 | $8.24 | $59.61 | 182,600 | — | — |
| 2016-11-17 | $8.28 | $59.90 | 149,200 | — | — |
| 2016-11-16 | $8.31 | $60.11 | 146,000 | — | — |
| 2016-11-15 | $8.36 | $60.48 | 422,100 | — | — |
| 2016-11-14 | $8.19 | $59.25 | 401,000 | — | — |
| 2016-11-11 | $8.53 | $61.40 | 234,600 | — | — |
| 2016-11-10 | $8.60 | $61.90 | 246,000 | — | — |
| 2016-11-09 | $8.74 | $62.91 | 163,800 | — | — |
| 2016-11-08 | $8.81 | $63.41 | 62,700 | — | — |
| 2016-11-07 | $8.84 | $63.63 | 50,200 | — | — |
| 2016-11-04 | $8.81 | $63.41 | 63,800 | — | — |
| 2016-11-03 | $8.79 | $63.27 | 167,300 | — | — |
| 2016-11-02 | $8.86 | $63.77 | 95,100 | — | — |
| 2016-11-01 | $8.84 | $63.63 | 129,100 | — | — |
| 2016-10-31 | $8.79 | $63.27 | 158,900 | — | — |
| 2016-10-28 | $8.76 | $63.05 | 151,400 | — | — |
| 2016-10-27 | $8.79 | $63.27 | 263,200 | — | — |
| 2016-10-26 | $8.81 | $63.41 | 132,300 | — | — |
| 2016-10-25 | $8.98 | $64.63 | 104,000 | — | — |
| 2016-10-24 | $8.96 | $64.49 | 109,500 | — | — |
| 2016-10-21 | $8.93 | $64.27 | 94,900 | — | — |
| 2016-10-20 | $8.92 | $64.20 | 72,400 | — | — |
| 2016-10-19 | $8.88 | $63.91 | 168,900 | — | — |
| 2016-10-18 | $8.66 | $62.33 | 167,700 | — | — |
| 2016-10-17 | $8.56 | $61.61 | 284,300 | — | — |
| 2016-10-14 | $8.73 | $62.83 | 205,500 | — | — |
| 2016-10-13 | $8.86 | $63.77 | 143,800 | — | — |
| 2016-10-12 | $8.95 | $64.42 | 192,900 | — | — |
| 2016-10-11 | $9.13 | $65.40 | 139,500 | — | — |
| 2016-10-10 | $9.18 | $65.76 | 84,900 | — | — |
| 2016-10-07 | $9.15 | $65.55 | 54,000 | — | — |
| 2016-10-06 | $9.17 | $65.69 | 102,500 | — | — |
| 2016-10-05 | $9.24 | $66.19 | 102,500 | — | — |
| 2016-10-04 | $9.17 | $65.69 | 164,300 | — | — |
| 2016-10-03 | $9.35 | $66.98 | 98,300 | — | — |
| 2016-09-30 | $9.35 | $66.98 | 64,300 | — | — |
| 2016-09-29 | $9.30 | $66.62 | 74,100 | — | — |
| 2016-09-28 | $9.39 | $67.27 | 113,100 | — | — |
| 2016-09-27 | $9.37 | $67.12 | 66,600 | — | — |
| 2016-09-26 | $9.32 | $66.77 | 89,700 | — | — |
| 2016-09-23 | $9.30 | $66.62 | 76,200 | — | — |
| 2016-09-22 | $9.34 | $66.91 | 79,500 | — | — |
| 2016-09-21 | $9.27 | $66.41 | 61,900 | — | — |
| 2016-09-20 | $9.24 | $66.19 | 81,900 | — | — |
| 2016-09-19 | $9.25 | $66.26 | 66,100 | — | — |
| 2016-09-16 | $9.22 | $66.05 | 232,700 | — | — |
| 2016-09-15 | $9.17 | $65.69 | 76,800 | — | — |
| 2016-09-14 | $9.20 | $65.91 | 105,200 | — | — |
| 2016-09-13 | $9.14 | $65.48 | 101,800 | — | — |
| 2016-09-12 | $9.17 | $65.69 | 196,300 | — | — |
| 2016-09-09 | $9.23 | $65.81 | 212,800 | — | — |
| 2016-09-08 | $9.38 | $66.88 | 81,600 | — | — |
| 2016-09-07 | $9.37 | $66.81 | 64,500 | — | — |
| 2016-09-06 | $9.41 | $67.10 | 119,900 | — | — |
| 2016-09-02 | $9.38 | $66.88 | 66,700 | — | — |
| 2016-09-01 | $9.40 | $67.02 | 80,400 | — | — |
| 2016-08-31 | $9.36 | $66.74 | 119,900 | — | — |
| 2016-08-30 | $9.34 | $66.60 | 82,000 | — | — |
| 2016-08-29 | $9.30 | $66.31 | 118,300 | — | — |
| 2016-08-26 | $9.25 | $65.96 | 181,300 | — | — |
| 2016-08-25 | $9.41 | $67.10 | 66,800 | — | — |
| 2016-08-24 | $9.44 | $67.31 | 144,800 | — | — |
| 2016-08-23 | $9.42 | $67.17 | 46,900 | — | — |
| 2016-08-22 | $9.43 | $67.24 | 82,500 | — | — |
| 2016-08-19 | $9.39 | $66.95 | 93,300 | — | — |
| 2016-08-18 | $9.36 | $66.74 | 89,400 | — | — |
| 2016-08-17 | $9.33 | $66.53 | 76,300 | — | — |
| 2016-08-16 | $9.26 | $66.03 | 135,100 | — | — |
| 2016-08-15 | $9.26 | $66.03 | 101,400 | — | — |
| 2016-08-12 | $9.34 | $66.60 | 85,000 | — | — |
| 2016-08-11 | $9.27 | $66.10 | 55,500 | — | — |
| 2016-08-10 | $9.32 | $66.45 | 81,700 | — | — |
| 2016-08-09 | $9.36 | $66.74 | 63,000 | — | — |
| 2016-08-08 | $9.38 | $66.58 | 127,600 | — | — |
| 2016-08-05 | $9.38 | $66.58 | 147,500 | — | — |
| 2016-08-04 | $9.39 | $66.65 | 104,400 | — | — |
| 2016-08-03 | $9.36 | $66.43 | 140,000 | — | — |
| 2016-08-02 | $9.31 | $66.08 | 153,500 | — | — |
| 2016-08-01 | $9.32 | $66.15 | 112,700 | — | — |
| 2016-07-29 | $9.35 | $66.36 | 136,500 | — | — |
| 2016-07-28 | $9.34 | $66.29 | 126,400 | — | — |
| 2016-07-27 | $9.30 | $66.01 | 99,400 | — | — |
| 2016-07-26 | $9.36 | $66.43 | 85,700 | — | — |
| 2016-07-25 | $9.34 | $66.29 | 59,200 | — | — |
| 2016-07-22 | $9.34 | $66.29 | 82,400 | — | — |
| 2016-07-21 | $9.36 | $66.43 | 85,900 | — | — |
| 2016-07-20 | $9.32 | $66.15 | 67,200 | — | — |
| 2016-07-19 | $9.30 | $66.01 | 92,200 | — | — |
| 2016-07-18 | $9.26 | $65.72 | 136,000 | — | — |
| 2016-07-15 | $9.16 | $65.01 | 184,400 | — | — |
| 2016-07-14 | $8.93 | $63.38 | 347,700 | — | — |
| 2016-07-13 | $9.23 | $65.51 | 328,900 | — | — |
| 2016-07-12 | $9.42 | $66.55 | 173,800 | — | — |
| 2016-07-11 | $9.51 | $67.19 | 126,400 | — | — |
| 2016-07-08 | $9.55 | $67.47 | 190,000 | — | — |
| 2016-07-07 | $9.53 | $67.33 | 126,000 | — | — |
| 2016-07-06 | $9.51 | $67.19 | 117,000 | — | — |
| 2016-07-05 | $9.50 | $67.12 | 114,000 | — | — |
| 2016-07-01 | $9.49 | $67.05 | 202,700 | — | — |
| 2016-06-30 | $9.50 | $67.12 | 56,900 | — | — |
| 2016-06-29 | $9.50 | $67.12 | 191,800 | — | — |
| 2016-06-28 | $9.44 | $66.70 | 100,100 | — | — |
| 2016-06-27 | $9.45 | $66.77 | 80,100 | — | — |
| 2016-06-24 | $9.43 | $66.63 | 109,800 | — | — |
| 2016-06-23 | $9.36 | $66.13 | 90,800 | — | — |
| 2016-06-22 | $9.42 | $66.55 | 98,300 | — | — |
| 2016-06-21 | $9.35 | $66.06 | 122,900 | — | — |
| 2016-06-20 | $9.30 | $65.71 | 121,900 | — | — |
| 2016-06-17 | $9.35 | $66.06 | 98,800 | — | — |
| 2016-06-16 | $9.39 | $66.34 | 158,000 | — | — |
| 2016-06-15 | $9.38 | $66.27 | 133,900 | — | — |
| 2016-06-14 | $9.35 | $66.06 | 103,100 | — | — |
| 2016-06-13 | $9.33 | $65.92 | 120,100 | — | — |
| 2016-06-10 | $9.35 | $66.06 | 67,800 | — | — |
| 2016-06-09 | $9.32 | $65.85 | 79,200 | — | — |
| 2016-06-08 | $9.34 | $65.69 | 80,300 | — | — |
| 2016-06-07 | $9.34 | $65.69 | 125,600 | — | — |
| 2016-06-06 | $9.31 | $65.47 | 199,700 | — | — |
| 2016-06-03 | $9.34 | $65.69 | 97,100 | — | — |
| 2016-06-02 | $9.23 | $64.91 | 97,300 | — | — |
| 2016-06-01 | $9.23 | $64.91 | 181,700 | — | — |
| 2016-05-31 | $9.14 | $64.28 | 99,400 | — | — |
| 2016-05-27 | $9.15 | $64.35 | 86,800 | — | — |
| 2016-05-26 | $9.14 | $64.28 | 142,700 | — | — |
| 2016-05-25 | $9.11 | $64.07 | 178,900 | — | — |
| 2016-05-24 | $9.05 | $63.65 | 68,800 | — | — |
| 2016-05-23 | $8.99 | $63.22 | 148,600 | — | — |
| 2016-05-20 | $8.95 | $62.94 | 157,100 | — | — |
| 2016-05-19 | $8.86 | $62.31 | 316,600 | — | — |
| 2016-05-18 | $9.02 | $63.43 | 113,700 | — | — |
| 2016-05-17 | $9.11 | $64.07 | 71,000 | — | — |
| 2016-05-16 | $9.11 | $64.07 | 80,200 | — | — |
| 2016-05-13 | $9.17 | $64.49 | 126,700 | — | — |
| 2016-05-12 | $9.16 | $64.42 | 135,300 | — | — |
| 2016-05-11 | $9.17 | $64.49 | 183,300 | — | — |
| 2016-05-10 | $9.16 | $64.12 | 250,300 | — | — |
| 2016-05-09 | $9.13 | $63.91 | 124,400 | — | — |
| 2016-05-06 | $9.13 | $63.91 | 53,900 | — | — |
| 2016-05-05 | $9.16 | $64.12 | 47,300 | — | — |
| 2016-05-04 | $9.15 | $64.05 | 37,000 | — | — |
| 2016-05-03 | $9.12 | $63.84 | 48,700 | — | — |
| 2016-05-02 | $9.05 | $63.35 | 201,100 | — | — |
| 2016-04-29 | $9.13 | $63.91 | 116,600 | — | — |
| 2016-04-28 | $9.10 | $63.70 | 71,500 | — | — |
| 2016-04-27 | $9.13 | $63.91 | 164,200 | — | — |
| 2016-04-26 | $9.09 | $63.63 | 151,600 | — | — |
| 2016-04-25 | $9.03 | $63.21 | 162,400 | — | — |
| 2016-04-22 | $9.16 | $64.12 | 105,100 | — | — |
| 2016-04-21 | $9.14 | $63.98 | 89,700 | — | — |
| 2016-04-20 | $9.16 | $64.12 | 118,300 | — | — |
| 2016-04-19 | $9.16 | $64.12 | 77,700 | — | — |
| 2016-04-18 | $9.20 | $64.40 | 158,100 | — | — |
| 2016-04-15 | $9.08 | $63.56 | 115,600 | — | — |
| 2016-04-14 | $9.07 | $63.49 | 68,000 | — | — |
| 2016-04-13 | $9.11 | $63.77 | 94,300 | — | — |
| 2016-04-12 | $9.08 | $63.56 | 116,700 | — | — |
| 2016-04-11 | $9.06 | $63.42 | 110,000 | — | — |
| 2016-04-08 | $9.15 | $63.75 | 103,900 | — | — |
| 2016-04-07 | $9.15 | $63.75 | 112,300 | — | — |
| 2016-04-06 | $9.14 | $63.68 | 190,900 | — | — |
| 2016-04-05 | $9.12 | $63.54 | 134,300 | — | — |
| 2016-04-04 | $9.00 | $62.70 | 129,800 | — | — |
| 2016-04-01 | $9.03 | $62.91 | 95,600 | — | — |
| 2016-03-31 | $8.97 | $62.49 | 168,800 | — | — |
| 2016-03-30 | $8.97 | $62.49 | 97,600 | — | — |
| 2016-03-29 | $8.92 | $62.14 | 93,900 | — | — |
| 2016-03-28 | $8.88 | $61.87 | 79,900 | — | — |
| 2016-03-24 | $8.86 | $61.73 | 72,900 | — | — |
| 2016-03-23 | $8.88 | $61.87 | 63,700 | — | — |
| 2016-03-22 | $8.86 | $61.73 | 208,800 | — | — |
| 2016-03-21 | $8.93 | $62.21 | 87,000 | — | — |
| 2016-03-18 | $8.84 | $61.59 | 70,600 | — | — |
| 2016-03-17 | $8.88 | $61.87 | 75,500 | — | — |
| 2016-03-16 | $8.82 | $61.45 | 66,800 | — | — |
| 2016-03-15 | $8.77 | $61.10 | 61,600 | — | — |
| 2016-03-14 | $8.79 | $61.24 | 60,900 | — | — |
| 2016-03-11 | $8.73 | $60.82 | 94,400 | — | — |
| 2016-03-10 | $8.76 | $61.03 | 40,900 | — | — |
| 2016-03-09 | $8.75 | $60.96 | 100,400 | — | — |
| 2016-03-08 | $8.79 | $60.94 | 95,900 | — | — |
| 2016-03-07 | $8.80 | $61.01 | 63,500 | — | — |
| 2016-03-04 | $8.77 | $60.80 | 86,000 | — | — |
| 2016-03-03 | $8.79 | $60.94 | 68,300 | — | — |
| 2016-03-02 | $8.75 | $60.66 | 95,400 | — | — |
| 2016-03-01 | $8.74 | $60.59 | 158,600 | — | — |
| 2016-02-29 | $8.74 | $60.59 | 157,800 | — | — |
| 2016-02-26 | $8.70 | $60.31 | 103,700 | — | — |
| 2016-02-25 | $8.77 | $60.80 | 80,900 | — | — |
| 2016-02-24 | $8.77 | $60.80 | 130,200 | — | — |
| 2016-02-23 | $8.77 | $60.80 | 117,100 | — | — |
| 2016-02-22 | $8.71 | $60.38 | 102,300 | — | — |
| 2016-02-19 | $8.69 | $60.25 | 62,400 | — | — |
| 2016-02-18 | $8.71 | $60.38 | 84,600 | — | — |
| 2016-02-17 | $8.68 | $60.18 | 72,700 | — | — |
| 2016-02-16 | $8.66 | $60.04 | 244,400 | — | — |
| 2016-02-12 | $8.79 | $60.94 | 77,100 | — | — |
| 2016-02-11 | $8.86 | $61.42 | 173,800 | — | — |
| 2016-02-10 | $8.80 | $61.01 | 95,300 | — | — |
| 2016-02-09 | $8.84 | $60.99 | 125,300 | — | — |
| 2016-02-08 | $8.85 | $61.06 | 103,500 | — | — |
| 2016-02-05 | $8.82 | $60.85 | 75,000 | — | — |
| 2016-02-04 | $8.80 | $60.71 | 146,300 | — | — |
| 2016-02-03 | $8.74 | $60.30 | 110,000 | — | — |
| 2016-02-02 | $8.79 | $60.64 | 126,900 | — | — |
| 2016-02-01 | $8.75 | $60.37 | 102,700 | — | — |
| 2016-01-29 | $8.67 | $59.81 | 74,300 | — | — |
| 2016-01-28 | $8.63 | $59.54 | 92,300 | — | — |
| 2016-01-27 | $8.54 | $58.92 | 117,100 | — | — |
| 2016-01-26 | $8.56 | $59.06 | 209,900 | — | — |
| 2016-01-25 | $8.55 | $58.99 | 160,400 | — | — |
| 2016-01-22 | $8.66 | $59.75 | 52,800 | — | — |
| 2016-01-21 | $8.60 | $59.33 | 83,900 | — | — |
| 2016-01-20 | $8.54 | $58.92 | 139,200 | — | — |
| 2016-01-19 | $8.55 | $58.99 | 153,600 | — | — |
| 2016-01-15 | $8.70 | $60.02 | 215,100 | — | — |
| 2016-01-14 | $8.57 | $59.12 | 141,700 | — | — |
| 2016-01-13 | $8.55 | $58.99 | 81,400 | — | — |
| 2016-01-12 | $8.68 | $59.59 | 177,000 | — | — |
| 2016-01-11 | $8.72 | $59.86 | 88,100 | — | — |
| 2016-01-08 | $8.73 | $59.93 | 84,100 | — | — |
| 2016-01-07 | $8.74 | $60.00 | 199,500 | — | — |
| 2016-01-06 | $8.63 | $59.24 | 172,400 | — | — |
| 2016-01-05 | $8.60 | $59.04 | 136,500 | — | — |
| 2016-01-04 | $8.60 | $59.04 | 108,400 | — | — |