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 | $14.20 | $189.67 | 7,000 | — | — |
| 2016-12-29 | $14.06 | $187.80 | 7,400 | — | — |
| 2016-12-28 | $14.14 | $188.87 | 6,800 | — | — |
| 2016-12-27 | $14.42 | $189.00 | 7,800 | — | — |
| 2016-12-23 | $13.95 | $182.84 | 16,000 | — | — |
| 2016-12-22 | $14.04 | $184.02 | 27,600 | — | — |
| 2016-12-21 | $13.90 | $182.19 | 22,200 | — | — |
| 2016-12-20 | $14.02 | $183.76 | 16,800 | — | — |
| 2016-12-19 | $14.01 | $183.63 | 13,800 | — | — |
| 2016-12-16 | $14.11 | $184.94 | 12,300 | — | — |
| 2016-12-15 | $14.25 | $186.78 | 13,400 | — | — |
| 2016-12-14 | $14.38 | $188.48 | 14,900 | — | — |
| 2016-12-13 | $14.47 | $189.66 | 10,000 | — | — |
| 2016-12-12 | $14.60 | $191.36 | 3,300 | — | — |
| 2016-12-09 | $14.59 | $191.23 | 27,900 | — | — |
| 2016-12-08 | $14.46 | $189.53 | 7,300 | — | — |
| 2016-12-07 | $14.65 | $192.02 | 14,500 | — | — |
| 2016-12-06 | $14.67 | $192.28 | 14,600 | — | — |
| 2016-12-05 | $14.83 | $194.38 | 4,300 | — | — |
| 2016-12-02 | $14.58 | $191.10 | 8,200 | — | — |
| 2016-12-01 | $14.71 | $192.80 | 2,600 | — | — |
| 2016-11-30 | $14.53 | $190.45 | 8,700 | — | — |
| 2016-11-29 | $14.76 | $193.46 | 6,100 | — | — |
| 2016-11-28 | $15.11 | $198.05 | 11,800 | — | — |
| 2016-11-25 | $15.04 | $197.13 | 0 | — | — |
| 2016-11-23 | $15.04 | $197.13 | 10,500 | — | — |
| 2016-11-22 | $14.79 | $193.85 | 12,100 | — | — |
| 2016-11-21 | $15.25 | $199.88 | 43,600 | — | — |
| 2016-11-18 | $15.58 | $204.21 | 26,200 | — | — |
| 2016-11-17 | $15.27 | $200.14 | 7,100 | — | — |
| 2016-11-16 | $15.01 | $196.74 | 2,200 | — | — |
| 2016-11-15 | $15.28 | $200.28 | 20,000 | — | — |
| 2016-11-14 | $14.66 | $192.15 | 5,000 | — | — |
| 2016-11-11 | $14.67 | $192.28 | 2,900 | — | — |
| 2016-11-10 | $14.74 | $193.20 | 8,800 | — | — |
| 2016-11-09 | $14.85 | $194.64 | 4,100 | — | — |
| 2016-11-08 | $14.92 | $195.56 | 3,600 | — | — |
| 2016-11-07 | $14.95 | $195.95 | 1,200 | — | — |
| 2016-11-04 | $14.67 | $192.28 | 2,100 | — | — |
| 2016-11-03 | $14.73 | $193.07 | 8,900 | — | — |
| 2016-11-02 | $14.88 | $191.49 | 12,000 | — | — |
| 2016-11-01 | $15.10 | $194.33 | 7,800 | — | — |
| 2016-10-31 | $15.00 | $193.04 | 13,500 | — | — |
| 2016-10-28 | $15.09 | $194.20 | 4,500 | — | — |
| 2016-10-27 | $15.02 | $193.30 | 8,900 | — | — |
| 2016-10-26 | $14.90 | $191.75 | 5,700 | — | — |
| 2016-10-25 | $15.16 | $195.10 | 6,600 | — | — |
| 2016-10-24 | $15.20 | $195.61 | 13,700 | — | — |
| 2016-10-21 | $14.85 | $191.11 | 8,500 | — | — |
| 2016-10-20 | $15.11 | $194.45 | 7,100 | — | — |
| 2016-10-19 | $14.84 | $190.98 | 11,500 | — | — |
| 2016-10-18 | $14.90 | $191.75 | 3,400 | — | — |
| 2016-10-17 | $14.96 | $192.52 | 3,700 | — | — |
| 2016-10-14 | $14.94 | $192.27 | 8,900 | — | — |
| 2016-10-13 | $15.00 | $193.04 | 5,600 | — | — |
| 2016-10-12 | $15.16 | $195.10 | 7,700 | — | — |
| 2016-10-11 | $15.07 | $193.94 | 4,800 | — | — |
| 2016-10-10 | $14.95 | $192.39 | 9,900 | — | — |
| 2016-10-07 | $14.99 | $192.91 | 4,200 | — | — |
| 2016-10-06 | $15.08 | $194.07 | 12,300 | — | — |
| 2016-10-05 | $14.71 | $189.31 | 27,400 | — | — |
| 2016-10-04 | $14.50 | $186.60 | 4,300 | — | — |
| 2016-10-03 | $14.54 | $187.12 | 12,200 | — | — |
| 2016-09-30 | $14.55 | $187.25 | 9,000 | — | — |
| 2016-09-29 | $14.66 | $188.66 | 13,800 | — | — |
| 2016-09-28 | $14.78 | $190.21 | 25,600 | — | — |
| 2016-09-27 | $15.17 | $195.23 | 61,000 | — | — |
| 2016-09-26 | $14.95 | $192.39 | 18,800 | — | — |
| 2016-09-23 | $14.66 | $188.66 | 34,500 | — | — |
| 2016-09-22 | $14.76 | $189.95 | 47,700 | — | — |
| 2016-09-21 | $14.86 | $191.24 | 7,900 | — | — |
| 2016-09-20 | $14.85 | $191.11 | 28,200 | — | — |
| 2016-09-19 | $15.03 | $193.42 | 20,900 | — | — |
| 2016-09-16 | $15.06 | $193.81 | 27,600 | — | — |
| 2016-09-15 | $14.53 | $186.99 | 29,300 | — | — |
| 2016-09-14 | $14.77 | $190.08 | 83,500 | — | — |
| 2016-09-13 | $15.31 | $197.03 | 15,500 | — | — |
| 2016-09-12 | $16.12 | $207.45 | 50,100 | — | — |
| 2016-09-09 | $15.88 | $204.36 | 11,200 | — | — |
| 2016-09-08 | $15.85 | $203.98 | 14,600 | — | — |
| 2016-09-07 | $15.74 | $202.56 | 14,500 | — | — |
| 2016-09-06 | $15.46 | $198.96 | 3,700 | — | — |
| 2016-09-02 | $15.25 | $196.26 | 5,300 | — | — |
| 2016-09-01 | $15.16 | $195.10 | 5,000 | — | — |
| 2016-08-31 | $15.28 | $196.64 | 38,100 | — | — |
| 2016-08-30 | $15.57 | $200.37 | 24,100 | — | — |
| 2016-08-29 | $15.51 | $199.60 | 16,200 | — | — |
| 2016-08-26 | $15.53 | $199.86 | 6,600 | — | — |
| 2016-08-25 | $15.53 | $199.86 | 28,700 | — | — |
| 2016-08-24 | $15.58 | $200.50 | 3,000 | — | — |
| 2016-08-23 | $15.64 | $201.27 | 3,200 | — | — |
| 2016-08-22 | $15.60 | $200.76 | 9,000 | — | — |
| 2016-08-19 | $15.58 | $200.50 | 4,000 | — | — |
| 2016-08-18 | $15.53 | $199.86 | 8,400 | — | — |
| 2016-08-17 | $15.75 | $202.69 | 9,500 | — | — |
| 2016-08-16 | $15.65 | $201.40 | 9,700 | — | — |
| 2016-08-15 | $15.44 | $198.70 | 15,100 | — | — |
| 2016-08-12 | $15.45 | $198.83 | 37,100 | — | — |
| 2016-08-11 | $15.04 | $193.55 | 24,600 | — | — |
| 2016-08-10 | $14.98 | $192.78 | 9,800 | — | — |
| 2016-08-09 | $14.85 | $191.11 | 18,000 | — | — |
| 2016-08-08 | $14.84 | $190.98 | 3,500 | — | — |
| 2016-08-05 | $14.77 | $190.08 | 2,900 | — | — |
| 2016-08-04 | $14.71 | $189.31 | 5,800 | — | — |
| 2016-08-03 | $14.65 | $188.53 | 7,400 | — | — |
| 2016-08-02 | $14.45 | $185.96 | 19,100 | — | — |
| 2016-08-01 | $14.47 | $186.22 | 12,200 | — | — |
| 2016-07-29 | $14.48 | $186.35 | 15,700 | — | — |
| 2016-07-28 | $14.48 | $186.35 | 35,500 | — | — |
| 2016-07-27 | $14.96 | $189.05 | 3,400 | — | — |
| 2016-07-26 | $14.89 | $188.16 | 13,000 | — | — |
| 2016-07-25 | $14.81 | $187.15 | 17,800 | — | — |
| 2016-07-22 | $14.88 | $188.04 | 13,500 | — | — |
| 2016-07-21 | $14.95 | $188.92 | 8,200 | — | — |
| 2016-07-20 | $14.94 | $188.80 | 13,700 | — | — |
| 2016-07-19 | $14.81 | $187.15 | 5,800 | — | — |
| 2016-07-18 | $14.91 | $188.42 | 16,800 | — | — |
| 2016-07-15 | $14.89 | $188.16 | 21,400 | — | — |
| 2016-07-14 | $14.81 | $187.15 | 17,400 | — | — |
| 2016-07-13 | $14.82 | $187.28 | 16,100 | — | — |
| 2016-07-12 | $14.80 | $187.03 | 7,400 | — | — |
| 2016-07-11 | $14.86 | $187.79 | 2,100 | — | — |
| 2016-07-08 | $14.93 | $188.67 | 5,200 | — | — |
| 2016-07-07 | $14.87 | $187.91 | 8,800 | — | — |
| 2016-07-06 | $14.73 | $186.14 | 20,800 | — | — |
| 2016-07-05 | $14.83 | $187.41 | 11,300 | — | — |
| 2016-07-01 | $14.94 | $188.80 | 20,100 | — | — |
| 2016-06-30 | $14.73 | $186.14 | 9,700 | — | — |
| 2016-06-29 | $14.69 | $185.64 | 17,400 | — | — |
| 2016-06-28 | $14.67 | $185.38 | 1,100 | — | — |
| 2016-06-27 | $14.64 | $185.01 | 17,200 | — | — |
| 2016-06-24 | $14.72 | $186.02 | 19,700 | — | — |
| 2016-06-23 | $14.55 | $183.87 | 14,700 | — | — |
| 2016-06-22 | $14.43 | $182.35 | 3,100 | — | — |
| 2016-06-21 | $14.47 | $182.86 | 15,800 | — | — |
| 2016-06-20 | $14.20 | $179.44 | 7,800 | — | — |
| 2016-06-17 | $14.31 | $180.83 | 4,100 | — | — |
| 2016-06-16 | $14.37 | $181.59 | 10,500 | — | — |
| 2016-06-15 | $14.36 | $181.47 | 21,500 | — | — |
| 2016-06-14 | $14.42 | $182.22 | 14,700 | — | — |
| 2016-06-13 | $14.45 | $182.60 | 18,000 | — | — |
| 2016-06-10 | $14.44 | $182.48 | 6,400 | — | — |
| 2016-06-09 | $14.43 | $182.35 | 5,200 | — | — |
| 2016-06-08 | $14.42 | $182.22 | 11,200 | — | — |
| 2016-06-07 | $14.26 | $180.20 | 14,000 | — | — |
| 2016-06-06 | $14.35 | $181.34 | 22,700 | — | — |
| 2016-06-03 | $14.18 | $179.19 | 10,900 | — | — |
| 2016-06-02 | $14.29 | $180.58 | 17,400 | — | — |
| 2016-06-01 | $14.05 | $177.55 | 10,800 | — | — |
| 2016-05-31 | $13.98 | $176.66 | 23,000 | — | — |
| 2016-05-27 | $14.05 | $177.55 | 5,400 | — | — |
| 2016-05-26 | $14.00 | $176.92 | 14,100 | — | — |
| 2016-05-25 | $14.02 | $177.17 | 12,900 | — | — |
| 2016-05-24 | $14.12 | $178.43 | 8,800 | — | — |
| 2016-05-23 | $14.13 | $178.56 | 12,300 | — | — |
| 2016-05-20 | $14.21 | $179.57 | 21,100 | — | — |
| 2016-05-19 | $14.07 | $177.80 | 6,100 | — | — |
| 2016-05-18 | $14.34 | $181.21 | 12,200 | — | — |
| 2016-05-17 | $14.32 | $180.96 | 16,300 | — | — |
| 2016-05-16 | $14.39 | $181.85 | 14,300 | — | — |
| 2016-05-13 | $14.35 | $181.34 | 56,500 | — | — |
| 2016-05-12 | $14.45 | $182.60 | 26,700 | — | — |
| 2016-05-11 | $14.32 | $180.96 | 16,300 | — | — |
| 2016-05-10 | $14.39 | $181.85 | 15,700 | — | — |
| 2016-05-09 | $13.98 | $176.66 | 4,100 | — | — |
| 2016-05-06 | $14.00 | $176.92 | 5,600 | — | — |
| 2016-05-05 | $14.01 | $177.04 | 3,900 | — | — |
| 2016-05-04 | $13.90 | $175.65 | 24,500 | — | — |
| 2016-05-03 | $14.17 | $179.07 | 2,100 | — | — |
| 2016-05-02 | $14.18 | $179.19 | 4,500 | — | — |
| 2016-04-29 | $14.25 | $180.08 | 5,200 | — | — |
| 2016-04-28 | $13.81 | $174.52 | 8,600 | — | — |
| 2016-04-27 | $14.16 | $175.53 | 9,300 | — | — |
| 2016-04-26 | $14.11 | $174.91 | 7,500 | — | — |
| 2016-04-25 | $14.10 | $174.78 | 12,700 | — | — |
| 2016-04-22 | $13.83 | $171.44 | 37,400 | — | — |
| 2016-04-21 | $13.82 | $171.31 | 46,700 | — | — |
| 2016-04-20 | $14.37 | $178.13 | 10,300 | — | — |
| 2016-04-19 | $14.49 | $179.62 | 10,400 | — | — |
| 2016-04-18 | $14.50 | $179.74 | 14,800 | — | — |
| 2016-04-15 | $14.61 | $181.11 | 11,400 | — | — |
| 2016-04-14 | $14.53 | $180.11 | 17,400 | — | — |
| 2016-04-13 | $14.36 | $178.01 | 48,000 | — | — |
| 2016-04-12 | $14.27 | $176.89 | 15,700 | — | — |
| 2016-04-11 | $14.31 | $177.39 | 5,800 | — | — |
| 2016-04-08 | $14.30 | $177.26 | 24,400 | — | — |
| 2016-04-07 | $14.27 | $176.89 | 15,000 | — | — |
| 2016-04-06 | $14.22 | $176.27 | 8,300 | — | — |
| 2016-04-05 | $14.21 | $176.15 | 4,600 | — | — |
| 2016-04-04 | $14.01 | $173.67 | 12,500 | — | — |
| 2016-04-01 | $14.19 | $175.90 | 12,500 | — | — |
| 2016-03-31 | $14.29 | $177.14 | 8,100 | — | — |
| 2016-03-30 | $14.30 | $177.26 | 15,600 | — | — |
| 2016-03-29 | $14.30 | $177.26 | 13,100 | — | — |
| 2016-03-28 | $14.15 | $175.40 | 16,700 | — | — |
| 2016-03-24 | $14.19 | $175.90 | 23,900 | — | — |
| 2016-03-23 | $14.13 | $175.16 | 10,000 | — | — |
| 2016-03-22 | $14.08 | $174.54 | 10,000 | — | — |
| 2016-03-21 | $14.11 | $174.91 | 10,100 | — | — |
| 2016-03-18 | $14.01 | $173.67 | 11,500 | — | — |
| 2016-03-17 | $14.00 | $173.54 | 8,400 | — | — |
| 2016-03-16 | $14.11 | $174.91 | 4,000 | — | — |
| 2016-03-15 | $14.01 | $173.67 | 11,800 | — | — |
| 2016-03-14 | $13.99 | $173.42 | 5,200 | — | — |
| 2016-03-11 | $13.84 | $171.56 | 24,400 | — | — |
| 2016-03-10 | $14.08 | $174.54 | 7,600 | — | — |
| 2016-03-09 | $14.04 | $174.04 | 14,200 | — | — |
| 2016-03-08 | $13.88 | $172.06 | 12,900 | — | — |
| 2016-03-07 | $13.90 | $172.30 | 10,000 | — | — |
| 2016-03-04 | $13.90 | $172.30 | 17,100 | — | — |
| 2016-03-03 | $13.90 | $172.30 | 20,700 | — | — |
| 2016-03-02 | $13.81 | $171.19 | 16,600 | — | — |
| 2016-03-01 | $13.88 | $172.06 | 19,600 | — | — |
| 2016-02-29 | $13.85 | $171.68 | 9,800 | — | — |
| 2016-02-26 | $13.87 | $171.93 | 15,500 | — | — |
| 2016-02-25 | $13.81 | $171.19 | 13,300 | — | — |
| 2016-02-24 | $13.62 | $168.83 | 4,800 | — | — |
| 2016-02-23 | $13.69 | $169.70 | 39,100 | — | — |
| 2016-02-22 | $13.38 | $165.86 | 21,800 | — | — |
| 2016-02-19 | $13.16 | $163.13 | 4,100 | — | — |
| 2016-02-18 | $13.10 | $162.39 | 4,000 | — | — |
| 2016-02-17 | $13.02 | $161.40 | 15,200 | — | — |
| 2016-02-16 | $13.02 | $161.40 | 12,000 | — | — |
| 2016-02-12 | $13.13 | $162.76 | 8,300 | — | — |
| 2016-02-11 | $13.17 | $163.26 | 27,700 | — | — |
| 2016-02-10 | $13.52 | $167.59 | 1,000 | — | — |
| 2016-02-09 | $13.52 | $167.59 | 21,000 | — | — |
| 2016-02-08 | $13.53 | $167.72 | 15,400 | — | — |
| 2016-02-05 | $13.46 | $166.85 | 11,500 | — | — |
| 2016-02-04 | $13.50 | $167.35 | 12,700 | — | — |
| 2016-02-03 | $13.42 | $166.35 | 5,000 | — | — |
| 2016-02-02 | $13.43 | $166.48 | 13,900 | — | — |
| 2016-02-01 | $13.43 | $166.48 | 12,600 | — | — |
| 2016-01-29 | $13.47 | $166.97 | 7,500 | — | — |
| 2016-01-28 | $13.62 | $168.83 | 13,400 | — | — |
| 2016-01-27 | $13.37 | $165.73 | 5,300 | — | — |
| 2016-01-26 | $13.42 | $166.35 | 6,700 | — | — |
| 2016-01-25 | $13.55 | $167.97 | 11,000 | — | — |
| 2016-01-22 | $13.79 | $170.94 | 23,200 | — | — |
| 2016-01-21 | $13.51 | $167.47 | 19,400 | — | — |
| 2016-01-20 | $13.86 | $171.81 | 21,400 | — | — |
| 2016-01-19 | $13.89 | $172.18 | 28,700 | — | — |
| 2016-01-15 | $13.74 | $170.32 | 27,000 | — | — |
| 2016-01-14 | $13.93 | $172.68 | 36,600 | — | — |
| 2016-01-13 | $13.83 | $171.44 | 5,000 | — | — |
| 2016-01-12 | $13.87 | $171.93 | 14,300 | — | — |
| 2016-01-11 | $13.40 | $166.11 | 5,400 | — | — |
| 2016-01-08 | $13.56 | $168.09 | 7,700 | — | — |
| 2016-01-07 | $13.64 | $169.08 | 9,300 | — | — |
| 2016-01-06 | $13.76 | $170.57 | 7,300 | — | — |
| 2016-01-05 | $13.68 | $169.58 | 1,600 | — | — |
| 2016-01-04 | $13.62 | $168.83 | 11,900 | — | — |