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
- 1993-05-24 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 | $11.95 | $51.99 | 89,400 | — | — |
| 2016-12-29 | $11.91 | $51.82 | 113,600 | — | — |
| 2016-12-28 | $11.87 | $51.64 | 108,800 | — | — |
| 2016-12-27 | $11.80 | $51.34 | 111,000 | — | — |
| 2016-12-23 | $11.83 | $51.47 | 100,000 | — | — |
| 2016-12-22 | $11.90 | $51.77 | 73,600 | — | — |
| 2016-12-21 | $11.87 | $51.64 | 104,100 | — | — |
| 2016-12-20 | $11.91 | $51.58 | 120,200 | — | — |
| 2016-12-19 | $11.78 | $51.02 | 121,100 | — | — |
| 2016-12-16 | $11.75 | $50.89 | 210,000 | — | — |
| 2016-12-15 | $11.76 | $50.93 | 194,500 | — | — |
| 2016-12-14 | $11.88 | $51.45 | 155,300 | — | — |
| 2016-12-13 | $11.95 | $51.75 | 220,200 | — | — |
| 2016-12-12 | $11.81 | $51.15 | 105,100 | — | — |
| 2016-12-09 | $11.88 | $51.45 | 158,900 | — | — |
| 2016-12-08 | $11.99 | $51.93 | 168,800 | — | — |
| 2016-12-07 | $12.20 | $52.84 | 154,400 | — | — |
| 2016-12-06 | $11.99 | $51.93 | 173,100 | — | — |
| 2016-12-05 | $11.78 | $51.02 | 134,300 | — | — |
| 2016-12-02 | $11.72 | $50.76 | 88,900 | — | — |
| 2016-12-01 | $11.68 | $50.59 | 133,900 | — | — |
| 2016-11-30 | $11.84 | $51.28 | 169,200 | — | — |
| 2016-11-29 | $11.78 | $51.02 | 63,400 | — | — |
| 2016-11-28 | $11.77 | $50.98 | 58,500 | — | — |
| 2016-11-25 | $11.62 | $50.33 | 44,800 | — | — |
| 2016-11-23 | $11.78 | $51.02 | 70,800 | — | — |
| 2016-11-22 | $11.81 | $51.15 | 76,500 | — | — |
| 2016-11-21 | $11.70 | $50.67 | 127,600 | — | — |
| 2016-11-18 | $11.69 | $50.39 | 86,800 | — | — |
| 2016-11-17 | $11.76 | $50.70 | 107,900 | — | — |
| 2016-11-16 | $11.87 | $51.17 | 158,500 | — | — |
| 2016-11-15 | $11.95 | $51.52 | 201,000 | — | — |
| 2016-11-14 | $11.61 | $50.05 | 246,000 | — | — |
| 2016-11-11 | $11.98 | $51.65 | 145,800 | — | — |
| 2016-11-10 | $12.05 | $51.95 | 213,400 | — | — |
| 2016-11-09 | $12.39 | $53.41 | 131,400 | — | — |
| 2016-11-08 | $12.55 | $54.10 | 44,700 | — | — |
| 2016-11-07 | $12.64 | $54.49 | 100,800 | — | — |
| 2016-11-04 | $12.48 | $53.80 | 33,700 | — | — |
| 2016-11-03 | $12.47 | $53.76 | 81,700 | — | — |
| 2016-11-02 | $12.51 | $53.93 | 140,500 | — | — |
| 2016-11-01 | $12.49 | $53.84 | 94,400 | — | — |
| 2016-10-31 | $12.46 | $53.71 | 107,100 | — | — |
| 2016-10-28 | $12.50 | $53.89 | 98,900 | — | — |
| 2016-10-27 | $12.62 | $54.40 | 159,800 | — | — |
| 2016-10-26 | $12.79 | $55.14 | 96,600 | — | — |
| 2016-10-25 | $12.90 | $55.61 | 78,000 | — | — |
| 2016-10-24 | $12.92 | $55.70 | 80,100 | — | — |
| 2016-10-21 | $12.94 | $55.78 | 81,700 | — | — |
| 2016-10-20 | $12.96 | $55.87 | 44,600 | — | — |
| 2016-10-19 | $13.00 | $55.78 | 56,200 | — | — |
| 2016-10-18 | $12.76 | $54.75 | 107,400 | — | — |
| 2016-10-17 | $12.70 | $54.50 | 148,600 | — | — |
| 2016-10-14 | $12.84 | $55.10 | 91,300 | — | — |
| 2016-10-13 | $12.98 | $55.70 | 82,200 | — | — |
| 2016-10-12 | $13.07 | $56.08 | 45,400 | — | — |
| 2016-10-11 | $13.20 | $56.64 | 24,800 | — | — |
| 2016-10-10 | $13.27 | $56.94 | 74,400 | — | — |
| 2016-10-07 | $13.18 | $56.56 | 77,400 | — | — |
| 2016-10-06 | $13.20 | $56.64 | 67,800 | — | — |
| 2016-10-05 | $13.16 | $56.47 | 59,600 | — | — |
| 2016-10-04 | $13.11 | $56.26 | 56,000 | — | — |
| 2016-10-03 | $13.25 | $56.86 | 45,000 | — | — |
| 2016-09-30 | $13.34 | $57.24 | 34,600 | — | — |
| 2016-09-29 | $13.28 | $56.99 | 75,900 | — | — |
| 2016-09-28 | $13.47 | $57.80 | 57,700 | — | — |
| 2016-09-27 | $13.41 | $57.54 | 47,800 | — | — |
| 2016-09-26 | $13.40 | $57.50 | 39,300 | — | — |
| 2016-09-23 | $13.36 | $57.33 | 34,100 | — | — |
| 2016-09-22 | $13.41 | $57.54 | 65,400 | — | — |
| 2016-09-21 | $13.19 | $56.60 | 46,900 | — | — |
| 2016-09-20 | $13.17 | $56.26 | 51,300 | — | — |
| 2016-09-19 | $13.22 | $56.47 | 43,800 | — | — |
| 2016-09-16 | $13.12 | $56.04 | 62,000 | — | — |
| 2016-09-15 | $13.15 | $56.17 | 74,800 | — | — |
| 2016-09-14 | $13.22 | $56.47 | 115,400 | — | — |
| 2016-09-13 | $13.13 | $56.08 | 78,200 | — | — |
| 2016-09-12 | $13.16 | $56.21 | 169,300 | — | — |
| 2016-09-09 | $13.19 | $56.34 | 77,400 | — | — |
| 2016-09-08 | $13.44 | $57.41 | 38,200 | — | — |
| 2016-09-07 | $13.40 | $57.24 | 81,700 | — | — |
| 2016-09-06 | $13.51 | $57.71 | 63,200 | — | — |
| 2016-09-02 | $13.39 | $57.20 | 49,000 | — | — |
| 2016-09-01 | $13.48 | $57.58 | 115,900 | — | — |
| 2016-08-31 | $13.43 | $57.37 | 66,800 | — | — |
| 2016-08-30 | $13.34 | $56.98 | 83,800 | — | — |
| 2016-08-29 | $13.39 | $57.20 | 42,600 | — | — |
| 2016-08-26 | $13.30 | $56.81 | 79,400 | — | — |
| 2016-08-25 | $13.38 | $57.15 | 160,700 | — | — |
| 2016-08-24 | $13.51 | $57.71 | 62,100 | — | — |
| 2016-08-23 | $13.60 | $58.09 | 59,500 | — | — |
| 2016-08-22 | $13.63 | $58.22 | 82,900 | — | — |
| 2016-08-19 | $13.60 | $57.84 | 51,100 | — | — |
| 2016-08-18 | $13.66 | $58.09 | 48,700 | — | — |
| 2016-08-17 | $13.62 | $57.92 | 78,100 | — | — |
| 2016-08-16 | $13.58 | $57.75 | 92,900 | — | — |
| 2016-08-15 | $13.46 | $57.24 | 57,100 | — | — |
| 2016-08-12 | $13.52 | $57.50 | 44,800 | — | — |
| 2016-08-11 | $13.45 | $57.20 | 41,000 | — | — |
| 2016-08-10 | $13.48 | $57.33 | 172,800 | — | — |
| 2016-08-09 | $13.53 | $57.54 | 60,500 | — | — |
| 2016-08-08 | $13.54 | $57.58 | 33,100 | — | — |
| 2016-08-05 | $13.50 | $57.41 | 52,900 | — | — |
| 2016-08-04 | $13.56 | $57.67 | 69,800 | — | — |
| 2016-08-03 | $13.51 | $57.45 | 53,700 | — | — |
| 2016-08-02 | $13.35 | $56.77 | 91,500 | — | — |
| 2016-08-01 | $13.45 | $57.20 | 87,700 | — | — |
| 2016-07-29 | $13.45 | $57.20 | 52,400 | — | — |
| 2016-07-28 | $13.44 | $57.16 | 55,800 | — | — |
| 2016-07-27 | $13.41 | $57.03 | 82,700 | — | — |
| 2016-07-26 | $13.47 | $57.28 | 80,300 | — | — |
| 2016-07-25 | $13.44 | $57.16 | 54,000 | — | — |
| 2016-07-22 | $13.42 | $57.07 | 76,400 | — | — |
| 2016-07-21 | $13.42 | $57.07 | 80,500 | — | — |
| 2016-07-20 | $13.43 | $57.11 | 106,800 | — | — |
| 2016-07-19 | $13.39 | $56.69 | 150,300 | — | — |
| 2016-07-18 | $13.34 | $56.48 | 127,200 | — | — |
| 2016-07-15 | $13.13 | $55.59 | 109,500 | — | — |
| 2016-07-14 | $12.86 | $54.44 | 672,600 | — | — |
| 2016-07-13 | $13.24 | $56.05 | 394,800 | — | — |
| 2016-07-12 | $13.39 | $56.69 | 150,700 | — | — |
| 2016-07-11 | $13.60 | $57.58 | 61,900 | — | — |
| 2016-07-08 | $13.65 | $57.79 | 73,500 | — | — |
| 2016-07-07 | $13.60 | $57.58 | 179,200 | — | — |
| 2016-07-06 | $13.45 | $56.94 | 74,600 | — | — |
| 2016-07-05 | $13.42 | $56.81 | 77,300 | — | — |
| 2016-07-01 | $13.47 | $57.03 | 78,900 | — | — |
| 2016-06-30 | $13.38 | $56.65 | 63,700 | — | — |
| 2016-06-29 | $13.45 | $56.94 | 109,800 | — | — |
| 2016-06-28 | $13.43 | $56.86 | 66,900 | — | — |
| 2016-06-27 | $13.42 | $56.81 | 117,000 | — | — |
| 2016-06-24 | $13.42 | $56.81 | 84,200 | — | — |
| 2016-06-23 | $13.35 | $56.52 | 102,600 | — | — |
| 2016-06-22 | $13.34 | $56.48 | 109,200 | — | — |
| 2016-06-21 | $13.38 | $56.39 | 76,000 | — | — |
| 2016-06-20 | $13.27 | $55.93 | 64,400 | — | — |
| 2016-06-17 | $13.32 | $56.14 | 58,200 | — | — |
| 2016-06-16 | $13.30 | $56.05 | 90,100 | — | — |
| 2016-06-15 | $13.30 | $56.05 | 74,300 | — | — |
| 2016-06-14 | $13.29 | $56.01 | 58,700 | — | — |
| 2016-06-13 | $13.31 | $56.10 | 34,400 | — | — |
| 2016-06-10 | $13.28 | $55.97 | 50,200 | — | — |
| 2016-06-09 | $13.27 | $55.93 | 90,600 | — | — |
| 2016-06-08 | $13.33 | $56.18 | 53,000 | — | — |
| 2016-06-07 | $13.36 | $56.31 | 79,500 | — | — |
| 2016-06-06 | $13.27 | $55.93 | 76,400 | — | — |
| 2016-06-03 | $13.36 | $56.31 | 91,900 | — | — |
| 2016-06-02 | $13.29 | $56.01 | 105,500 | — | — |
| 2016-06-01 | $13.24 | $55.80 | 71,500 | — | — |
| 2016-05-31 | $13.13 | $55.34 | 57,200 | — | — |
| 2016-05-27 | $13.21 | $55.68 | 85,200 | — | — |
| 2016-05-26 | $13.18 | $55.55 | 84,500 | — | — |
| 2016-05-25 | $13.10 | $55.21 | 104,500 | — | — |
| 2016-05-24 | $13.01 | $54.83 | 126,500 | — | — |
| 2016-05-23 | $12.99 | $54.75 | 63,900 | — | — |
| 2016-05-20 | $12.85 | $54.16 | 119,400 | — | — |
| 2016-05-19 | $12.91 | $54.16 | 152,000 | — | — |
| 2016-05-18 | $13.10 | $54.95 | 136,600 | — | — |
| 2016-05-17 | $13.18 | $55.29 | 116,200 | — | — |
| 2016-05-16 | $13.15 | $55.16 | 98,300 | — | — |
| 2016-05-13 | $13.18 | $55.29 | 118,000 | — | — |
| 2016-05-12 | $13.21 | $55.42 | 70,700 | — | — |
| 2016-05-11 | $13.16 | $55.21 | 72,000 | — | — |
| 2016-05-10 | $13.17 | $55.25 | 77,200 | — | — |
| 2016-05-09 | $13.15 | $55.16 | 144,000 | — | — |
| 2016-05-06 | $13.26 | $55.63 | 72,100 | — | — |
| 2016-05-05 | $13.20 | $55.37 | 65,200 | — | — |
| 2016-05-04 | $13.21 | $55.42 | 67,300 | — | — |
| 2016-05-03 | $13.17 | $55.25 | 77,000 | — | — |
| 2016-05-02 | $13.07 | $54.83 | 80,100 | — | — |
| 2016-04-29 | $13.10 | $54.95 | 80,000 | — | — |
| 2016-04-28 | $13.06 | $54.79 | 84,700 | — | — |
| 2016-04-27 | $12.97 | $54.41 | 75,600 | — | — |
| 2016-04-26 | $12.94 | $54.28 | 70,800 | — | — |
| 2016-04-25 | $12.95 | $54.33 | 77,600 | — | — |
| 2016-04-22 | $13.08 | $54.87 | 74,200 | — | — |
| 2016-04-21 | $13.11 | $55.00 | 77,100 | — | — |
| 2016-04-20 | $13.10 | $54.95 | 181,000 | — | — |
| 2016-04-19 | $13.06 | $54.54 | 162,600 | — | — |
| 2016-04-18 | $13.00 | $54.28 | 79,000 | — | — |
| 2016-04-15 | $12.97 | $54.16 | 71,600 | — | — |
| 2016-04-14 | $12.91 | $53.91 | 117,100 | — | — |
| 2016-04-13 | $12.90 | $53.87 | 77,900 | — | — |
| 2016-04-12 | $12.88 | $53.78 | 205,700 | — | — |
| 2016-04-11 | $12.87 | $53.74 | 248,000 | — | — |
| 2016-04-08 | $12.83 | $53.57 | 686,100 | — | — |
| 2016-04-07 | $12.85 | $53.66 | 80,600 | — | — |
| 2016-04-06 | $12.83 | $53.57 | 152,400 | — | — |
| 2016-04-05 | $12.80 | $53.45 | 116,800 | — | — |
| 2016-04-04 | $12.72 | $53.12 | 151,500 | — | — |
| 2016-04-01 | $12.75 | $53.24 | 126,000 | — | — |
| 2016-03-31 | $12.70 | $53.03 | 176,300 | — | — |
| 2016-03-30 | $12.60 | $52.61 | 83,700 | — | — |
| 2016-03-29 | $12.62 | $52.70 | 80,700 | — | — |
| 2016-03-28 | $12.57 | $52.49 | 67,200 | — | — |
| 2016-03-24 | $12.61 | $52.66 | 44,000 | — | — |
| 2016-03-23 | $12.61 | $52.66 | 117,600 | — | — |
| 2016-03-22 | $12.60 | $52.61 | 113,300 | — | — |
| 2016-03-21 | $12.58 | $52.28 | 117,000 | — | — |
| 2016-03-18 | $12.56 | $52.20 | 87,100 | — | — |
| 2016-03-17 | $12.55 | $52.16 | 79,500 | — | — |
| 2016-03-16 | $12.56 | $52.20 | 64,700 | — | — |
| 2016-03-15 | $12.48 | $51.86 | 59,400 | — | — |
| 2016-03-14 | $12.52 | $52.03 | 102,300 | — | — |
| 2016-03-11 | $12.48 | $51.86 | 89,000 | — | — |
| 2016-03-10 | $12.51 | $51.99 | 62,000 | — | — |
| 2016-03-09 | $12.46 | $51.78 | 59,500 | — | — |
| 2016-03-08 | $12.47 | $51.82 | 35,600 | — | — |
| 2016-03-07 | $12.45 | $51.74 | 66,700 | — | — |
| 2016-03-04 | $12.45 | $51.74 | 169,000 | — | — |
| 2016-03-03 | $12.53 | $52.07 | 98,000 | — | — |
| 2016-03-02 | $12.49 | $51.91 | 66,000 | — | — |
| 2016-03-01 | $12.43 | $51.66 | 138,700 | — | — |
| 2016-02-29 | $12.42 | $51.62 | 77,400 | — | — |
| 2016-02-26 | $12.41 | $51.57 | 84,600 | — | — |
| 2016-02-25 | $12.44 | $51.70 | 66,300 | — | — |
| 2016-02-24 | $12.45 | $51.74 | 72,500 | — | — |
| 2016-02-23 | $12.51 | $51.99 | 78,300 | — | — |
| 2016-02-22 | $12.41 | $51.57 | 85,700 | — | — |
| 2016-02-19 | $12.48 | $51.62 | 97,700 | — | — |
| 2016-02-18 | $12.48 | $51.62 | 42,300 | — | — |
| 2016-02-17 | $12.46 | $51.53 | 69,200 | — | — |
| 2016-02-16 | $12.42 | $51.37 | 102,900 | — | — |
| 2016-02-12 | $12.51 | $51.74 | 80,200 | — | — |
| 2016-02-11 | $12.62 | $52.19 | 138,200 | — | — |
| 2016-02-10 | $12.59 | $52.07 | 44,500 | — | — |
| 2016-02-09 | $12.55 | $51.90 | 105,700 | — | — |
| 2016-02-08 | $12.58 | $52.03 | 40,600 | — | — |
| 2016-02-05 | $12.54 | $51.86 | 73,900 | — | — |
| 2016-02-04 | $12.55 | $51.90 | 36,900 | — | — |
| 2016-02-03 | $12.55 | $51.90 | 99,000 | — | — |
| 2016-02-02 | $12.47 | $51.57 | 65,800 | — | — |
| 2016-02-01 | $12.52 | $51.78 | 58,000 | — | — |
| 2016-01-29 | $12.50 | $51.70 | 62,700 | — | — |
| 2016-01-28 | $12.47 | $51.57 | 86,100 | — | — |
| 2016-01-27 | $12.49 | $51.66 | 54,100 | — | — |
| 2016-01-26 | $12.47 | $51.57 | 112,700 | — | — |
| 2016-01-25 | $12.36 | $51.12 | 122,400 | — | — |
| 2016-01-22 | $12.47 | $51.57 | 66,000 | — | — |
| 2016-01-21 | $12.38 | $51.20 | 77,700 | — | — |
| 2016-01-20 | $12.21 | $50.50 | 142,300 | — | — |
| 2016-01-19 | $12.41 | $51.08 | 59,300 | — | — |
| 2016-01-15 | $12.52 | $51.53 | 167,800 | — | — |
| 2016-01-14 | $12.33 | $50.75 | 71,700 | — | — |
| 2016-01-13 | $12.38 | $50.95 | 123,400 | — | — |
| 2016-01-12 | $12.40 | $51.04 | 65,200 | — | — |
| 2016-01-11 | $12.37 | $50.91 | 59,200 | — | — |
| 2016-01-08 | $12.44 | $51.20 | 90,700 | — | — |
| 2016-01-07 | $12.47 | $51.32 | 60,400 | — | — |
| 2016-01-06 | $12.37 | $50.91 | 54,500 | — | — |
| 2016-01-05 | $12.44 | $51.20 | 79,000 | — | — |
| 2016-01-04 | $12.34 | $50.79 | 89,100 | — | — |