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
- 1988-02-19 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 | $4.97 | $64.48 | 199,000 | — | — |
| 2016-12-29 | $4.95 | $64.22 | 234,100 | — | — |
| 2016-12-28 | $4.96 | $64.35 | 262,100 | — | — |
| 2016-12-27 | $4.92 | $63.83 | 200,900 | — | — |
| 2016-12-23 | $4.96 | $64.35 | 75,400 | — | — |
| 2016-12-22 | $4.95 | $64.22 | 226,900 | — | — |
| 2016-12-21 | $4.90 | $63.57 | 219,400 | — | — |
| 2016-12-20 | $4.98 | $64.27 | 229,100 | — | — |
| 2016-12-19 | $4.94 | $63.75 | 227,500 | — | — |
| 2016-12-16 | $4.94 | $63.75 | 437,100 | — | — |
| 2016-12-15 | $4.86 | $62.72 | 343,100 | — | — |
| 2016-12-14 | $4.92 | $63.49 | 1,066,600 | — | — |
| 2016-12-13 | $4.91 | $63.37 | 337,200 | — | — |
| 2016-12-12 | $4.91 | $63.37 | 362,800 | — | — |
| 2016-12-09 | $4.91 | $63.37 | 210,000 | — | — |
| 2016-12-08 | $4.88 | $62.98 | 228,600 | — | — |
| 2016-12-07 | $4.90 | $63.24 | 159,800 | — | — |
| 2016-12-06 | $4.88 | $62.98 | 196,800 | — | — |
| 2016-12-05 | $4.83 | $62.33 | 180,700 | — | — |
| 2016-12-02 | $4.84 | $62.46 | 212,700 | — | — |
| 2016-12-01 | $4.82 | $62.20 | 136,300 | — | — |
| 2016-11-30 | $4.80 | $61.95 | 379,800 | — | — |
| 2016-11-29 | $4.80 | $61.95 | 305,700 | — | — |
| 2016-11-28 | $4.80 | $61.95 | 286,700 | — | — |
| 2016-11-25 | $4.82 | $62.20 | 111,000 | — | — |
| 2016-11-23 | $4.81 | $62.07 | 226,500 | — | — |
| 2016-11-22 | $4.85 | $62.59 | 268,600 | — | — |
| 2016-11-21 | $4.81 | $62.07 | 236,200 | — | — |
| 2016-11-18 | $4.80 | $61.61 | 186,700 | — | — |
| 2016-11-17 | $4.80 | $61.61 | 185,200 | — | — |
| 2016-11-16 | $4.80 | $61.61 | 416,700 | — | — |
| 2016-11-15 | $4.78 | $61.35 | 234,000 | — | — |
| 2016-11-14 | $4.74 | $60.84 | 594,800 | — | — |
| 2016-11-11 | $4.79 | $61.48 | 289,000 | — | — |
| 2016-11-10 | $4.76 | $61.10 | 573,000 | — | — |
| 2016-11-09 | $4.80 | $61.61 | 133,500 | — | — |
| 2016-11-08 | $4.81 | $61.74 | 107,100 | — | — |
| 2016-11-07 | $4.77 | $61.23 | 194,000 | — | — |
| 2016-11-04 | $4.76 | $61.10 | 112,400 | — | — |
| 2016-11-03 | $4.75 | $60.97 | 94,200 | — | — |
| 2016-11-02 | $4.79 | $61.48 | 183,800 | — | — |
| 2016-11-01 | $4.83 | $62.00 | 176,700 | — | — |
| 2016-10-31 | $4.87 | $62.51 | 168,700 | — | — |
| 2016-10-28 | $4.85 | $62.25 | 177,600 | — | — |
| 2016-10-27 | $4.81 | $61.74 | 173,700 | — | — |
| 2016-10-26 | $4.85 | $62.25 | 173,200 | — | — |
| 2016-10-25 | $4.84 | $62.12 | 190,600 | — | — |
| 2016-10-24 | $4.80 | $61.61 | 269,900 | — | — |
| 2016-10-21 | $4.85 | $62.25 | 266,600 | — | — |
| 2016-10-20 | $4.84 | $62.12 | 130,500 | — | — |
| 2016-10-19 | $4.85 | $61.92 | 220,900 | — | — |
| 2016-10-18 | $4.82 | $61.54 | 177,800 | — | — |
| 2016-10-17 | $4.85 | $61.92 | 108,900 | — | — |
| 2016-10-14 | $4.88 | $62.30 | 68,000 | — | — |
| 2016-10-13 | $4.88 | $62.30 | 152,500 | — | — |
| 2016-10-12 | $4.89 | $62.43 | 179,000 | — | — |
| 2016-10-11 | $4.86 | $62.05 | 116,500 | — | — |
| 2016-10-10 | $4.87 | $62.17 | 114,100 | — | — |
| 2016-10-07 | $4.89 | $62.43 | 79,400 | — | — |
| 2016-10-06 | $4.89 | $62.43 | 210,000 | — | — |
| 2016-10-05 | $4.86 | $62.05 | 503,200 | — | — |
| 2016-10-04 | $4.85 | $61.92 | 357,500 | — | — |
| 2016-10-03 | $4.84 | $61.79 | 128,400 | — | — |
| 2016-09-30 | $4.89 | $62.43 | 158,100 | — | — |
| 2016-09-29 | $4.84 | $61.79 | 242,300 | — | — |
| 2016-09-28 | $4.82 | $61.54 | 172,800 | — | — |
| 2016-09-27 | $4.84 | $61.79 | 134,800 | — | — |
| 2016-09-26 | $4.85 | $61.92 | 547,500 | — | — |
| 2016-09-23 | $4.80 | $61.28 | 122,300 | — | — |
| 2016-09-22 | $4.81 | $61.41 | 564,000 | — | — |
| 2016-09-21 | $4.78 | $61.02 | 696,400 | — | — |
| 2016-09-20 | $4.79 | $60.82 | 109,700 | — | — |
| 2016-09-19 | $4.78 | $60.69 | 191,400 | — | — |
| 2016-09-16 | $4.80 | $60.95 | 97,200 | — | — |
| 2016-09-15 | $4.85 | $61.58 | 119,400 | — | — |
| 2016-09-14 | $4.82 | $61.20 | 86,300 | — | — |
| 2016-09-13 | $4.81 | $61.07 | 204,000 | — | — |
| 2016-09-12 | $4.91 | $62.34 | 183,100 | — | — |
| 2016-09-09 | $4.93 | $62.60 | 329,600 | — | — |
| 2016-09-08 | $4.96 | $62.98 | 140,600 | — | — |
| 2016-09-07 | $4.93 | $62.60 | 187,600 | — | — |
| 2016-09-06 | $4.85 | $61.58 | 142,600 | — | — |
| 2016-09-02 | $4.85 | $61.58 | 159,400 | — | — |
| 2016-09-01 | $4.90 | $62.22 | 127,800 | — | — |
| 2016-08-31 | $4.93 | $62.60 | 101,300 | — | — |
| 2016-08-30 | $4.90 | $62.22 | 100,300 | — | — |
| 2016-08-29 | $4.90 | $62.22 | 121,400 | — | — |
| 2016-08-26 | $4.89 | $62.09 | 179,800 | — | — |
| 2016-08-25 | $4.90 | $62.22 | 80,600 | — | — |
| 2016-08-24 | $4.90 | $62.22 | 114,900 | — | — |
| 2016-08-23 | $4.93 | $62.60 | 157,500 | — | — |
| 2016-08-22 | $4.87 | $61.84 | 120,000 | — | — |
| 2016-08-19 | $4.87 | $61.51 | 143,400 | — | — |
| 2016-08-18 | $4.90 | $61.88 | 108,600 | — | — |
| 2016-08-17 | $4.91 | $62.01 | 151,400 | — | — |
| 2016-08-16 | $4.94 | $62.39 | 149,800 | — | — |
| 2016-08-15 | $4.93 | $62.26 | 176,900 | — | — |
| 2016-08-12 | $4.89 | $61.76 | 163,400 | — | — |
| 2016-08-11 | $4.85 | $61.25 | 152,100 | — | — |
| 2016-08-10 | $4.88 | $61.63 | 517,100 | — | — |
| 2016-08-09 | $4.87 | $61.51 | 503,500 | — | — |
| 2016-08-08 | $4.79 | $60.50 | 319,300 | — | — |
| 2016-08-05 | $4.84 | $61.13 | 782,000 | — | — |
| 2016-08-04 | $4.77 | $60.24 | 188,600 | — | — |
| 2016-08-03 | $4.80 | $60.62 | 856,700 | — | — |
| 2016-08-02 | $4.74 | $59.86 | 281,800 | — | — |
| 2016-08-01 | $4.76 | $60.12 | 334,700 | — | — |
| 2016-07-29 | $4.72 | $59.61 | 658,900 | — | — |
| 2016-07-28 | $4.77 | $60.24 | 246,900 | — | — |
| 2016-07-27 | $4.78 | $60.37 | 448,100 | — | — |
| 2016-07-26 | $4.73 | $59.74 | 276,700 | — | — |
| 2016-07-25 | $4.75 | $59.99 | 571,500 | — | — |
| 2016-07-22 | $4.76 | $60.12 | 179,500 | — | — |
| 2016-07-21 | $4.79 | $60.50 | 408,500 | — | — |
| 2016-07-20 | $4.74 | $59.86 | 208,100 | — | — |
| 2016-07-19 | $4.79 | $60.17 | 440,500 | — | — |
| 2016-07-18 | $4.77 | $59.92 | 739,300 | — | — |
| 2016-07-15 | $4.75 | $59.66 | 234,500 | — | — |
| 2016-07-14 | $4.73 | $59.41 | 330,900 | — | — |
| 2016-07-13 | $4.73 | $59.41 | 296,000 | — | — |
| 2016-07-12 | $4.75 | $59.66 | 299,200 | — | — |
| 2016-07-11 | $4.72 | $59.29 | 436,100 | — | — |
| 2016-07-08 | $4.71 | $59.16 | 177,500 | — | — |
| 2016-07-07 | $4.71 | $59.16 | 192,500 | — | — |
| 2016-07-06 | $4.66 | $58.53 | 379,400 | — | — |
| 2016-07-05 | $4.67 | $58.66 | 228,800 | — | — |
| 2016-07-01 | $4.71 | $59.16 | 123,500 | — | — |
| 2016-06-30 | $4.70 | $59.04 | 448,400 | — | — |
| 2016-06-29 | $4.65 | $58.41 | 522,400 | — | — |
| 2016-06-28 | $4.65 | $58.41 | 528,700 | — | — |
| 2016-06-27 | $4.62 | $58.03 | 426,500 | — | — |
| 2016-06-24 | $4.66 | $58.53 | 716,500 | — | — |
| 2016-06-23 | $4.69 | $58.91 | 476,000 | — | — |
| 2016-06-22 | $4.69 | $58.91 | 173,900 | — | — |
| 2016-06-21 | $4.74 | $59.21 | 186,200 | — | — |
| 2016-06-20 | $4.72 | $58.96 | 181,400 | — | — |
| 2016-06-17 | $4.70 | $58.71 | 212,500 | — | — |
| 2016-06-16 | $4.72 | $58.96 | 303,700 | — | — |
| 2016-06-15 | $4.75 | $59.34 | 194,900 | — | — |
| 2016-06-14 | $4.78 | $59.71 | 274,100 | — | — |
| 2016-06-13 | $4.80 | $59.96 | 276,000 | — | — |
| 2016-06-10 | $4.77 | $59.59 | 369,700 | — | — |
| 2016-06-09 | $4.80 | $59.96 | 352,400 | — | — |
| 2016-06-08 | $4.80 | $59.96 | 598,100 | — | — |
| 2016-06-07 | $4.85 | $60.59 | 497,300 | — | — |
| 2016-06-06 | $4.75 | $59.34 | 961,600 | — | — |
| 2016-06-03 | $4.72 | $58.96 | 171,000 | — | — |
| 2016-06-02 | $4.73 | $59.09 | 243,400 | — | — |
| 2016-06-01 | $4.74 | $59.21 | 155,600 | — | — |
| 2016-05-31 | $4.72 | $58.96 | 69,300 | — | — |
| 2016-05-27 | $4.73 | $59.09 | 320,800 | — | — |
| 2016-05-26 | $4.71 | $58.84 | 235,600 | — | — |
| 2016-05-25 | $4.71 | $58.84 | 137,100 | — | — |
| 2016-05-24 | $4.74 | $59.21 | 151,100 | — | — |
| 2016-05-23 | $4.69 | $58.59 | 274,500 | — | — |
| 2016-05-20 | $4.71 | $58.84 | 334,700 | — | — |
| 2016-05-19 | $4.71 | $58.51 | 189,200 | — | — |
| 2016-05-18 | $4.72 | $58.64 | 106,100 | — | — |
| 2016-05-17 | $4.74 | $58.89 | 295,400 | — | — |
| 2016-05-16 | $4.71 | $58.51 | 234,300 | — | — |
| 2016-05-13 | $4.69 | $58.26 | 266,800 | — | — |
| 2016-05-12 | $4.70 | $58.39 | 261,700 | — | — |
| 2016-05-11 | $4.71 | $58.51 | 233,900 | — | — |
| 2016-05-10 | $4.69 | $58.26 | 211,300 | — | — |
| 2016-05-09 | $4.67 | $58.02 | 113,500 | — | — |
| 2016-05-06 | $4.69 | $58.26 | 382,600 | — | — |
| 2016-05-05 | $4.75 | $59.01 | 105,500 | — | — |
| 2016-05-04 | $4.73 | $58.76 | 159,000 | — | — |
| 2016-05-03 | $4.78 | $59.38 | 124,000 | — | — |
| 2016-05-02 | $4.80 | $59.63 | 90,200 | — | — |
| 2016-04-29 | $4.79 | $59.51 | 157,900 | — | — |
| 2016-04-28 | $4.79 | $59.51 | 207,900 | — | — |
| 2016-04-27 | $4.76 | $59.13 | 286,800 | — | — |
| 2016-04-26 | $4.78 | $59.38 | 230,300 | — | — |
| 2016-04-25 | $4.77 | $59.26 | 64,800 | — | — |
| 2016-04-22 | $4.77 | $59.26 | 261,300 | — | — |
| 2016-04-21 | $4.77 | $59.26 | 300,000 | — | — |
| 2016-04-20 | $4.76 | $59.13 | 123,400 | — | — |
| 2016-04-19 | $4.76 | $58.81 | 138,000 | — | — |
| 2016-04-18 | $4.74 | $58.56 | 126,600 | — | — |
| 2016-04-15 | $4.72 | $58.32 | 139,900 | — | — |
| 2016-04-14 | $4.72 | $58.32 | 206,100 | — | — |
| 2016-04-13 | $4.73 | $58.44 | 136,000 | — | — |
| 2016-04-12 | $4.70 | $58.07 | 204,600 | — | — |
| 2016-04-11 | $4.70 | $58.07 | 122,800 | — | — |
| 2016-04-08 | $4.69 | $57.95 | 76,200 | — | — |
| 2016-04-07 | $4.68 | $57.82 | 142,500 | — | — |
| 2016-04-06 | $4.70 | $58.07 | 94,500 | — | — |
| 2016-04-05 | $4.70 | $58.07 | 201,100 | — | — |
| 2016-04-04 | $4.73 | $58.44 | 110,600 | — | — |
| 2016-04-01 | $4.73 | $58.44 | 78,900 | — | — |
| 2016-03-31 | $4.74 | $58.56 | 432,000 | — | — |
| 2016-03-30 | $4.68 | $57.82 | 115,600 | — | — |
| 2016-03-29 | $4.68 | $57.82 | 241,600 | — | — |
| 2016-03-28 | $4.70 | $58.07 | 186,700 | — | — |
| 2016-03-24 | $4.70 | $58.07 | 145,500 | — | — |
| 2016-03-23 | $4.70 | $58.07 | 233,600 | — | — |
| 2016-03-22 | $4.70 | $58.07 | 265,300 | — | — |
| 2016-03-21 | $4.75 | $58.37 | 111,600 | — | — |
| 2016-03-18 | $4.75 | $58.37 | 171,000 | — | — |
| 2016-03-17 | $4.74 | $58.24 | 261,600 | — | — |
| 2016-03-16 | $4.74 | $58.24 | 231,000 | — | — |
| 2016-03-15 | $4.72 | $58.00 | 169,500 | — | — |
| 2016-03-14 | $4.72 | $58.00 | 324,100 | — | — |
| 2016-03-11 | $4.69 | $57.63 | 157,400 | — | — |
| 2016-03-10 | $4.69 | $57.63 | 190,800 | — | — |
| 2016-03-09 | $4.73 | $58.12 | 263,700 | — | — |
| 2016-03-08 | $4.70 | $57.75 | 230,700 | — | — |
| 2016-03-07 | $4.69 | $57.63 | 211,000 | — | — |
| 2016-03-04 | $4.71 | $57.87 | 380,800 | — | — |
| 2016-03-03 | $4.66 | $57.26 | 294,800 | — | — |
| 2016-03-02 | $4.58 | $56.28 | 131,500 | — | — |
| 2016-03-01 | $4.57 | $56.15 | 159,200 | — | — |
| 2016-02-29 | $4.53 | $55.66 | 249,100 | — | — |
| 2016-02-26 | $4.52 | $55.54 | 253,600 | — | — |
| 2016-02-25 | $4.52 | $55.54 | 249,400 | — | — |
| 2016-02-24 | $4.54 | $55.79 | 223,800 | — | — |
| 2016-02-23 | $4.53 | $55.66 | 257,400 | — | — |
| 2016-02-22 | $4.52 | $55.54 | 173,600 | — | — |
| 2016-02-19 | $4.52 | $55.22 | 114,900 | — | — |
| 2016-02-18 | $4.56 | $55.71 | 272,400 | — | — |
| 2016-02-17 | $4.52 | $55.22 | 310,700 | — | — |
| 2016-02-16 | $4.48 | $54.73 | 199,700 | — | — |
| 2016-02-12 | $4.47 | $54.61 | 267,300 | — | — |
| 2016-02-11 | $4.44 | $54.24 | 295,400 | — | — |
| 2016-02-10 | $4.50 | $54.98 | 272,300 | — | — |
| 2016-02-09 | $4.52 | $55.22 | 277,700 | — | — |
| 2016-02-08 | $4.57 | $55.83 | 168,700 | — | — |
| 2016-02-05 | $4.65 | $56.81 | 193,800 | — | — |
| 2016-02-04 | $4.66 | $56.93 | 242,300 | — | — |
| 2016-02-03 | $4.69 | $57.30 | 275,800 | — | — |
| 2016-02-02 | $4.70 | $57.42 | 185,500 | — | — |
| 2016-02-01 | $4.70 | $57.42 | 201,500 | — | — |
| 2016-01-29 | $4.73 | $57.79 | 505,400 | — | — |
| 2016-01-28 | $4.76 | $58.15 | 592,000 | — | — |
| 2016-01-27 | $4.66 | $56.93 | 343,500 | — | — |
| 2016-01-26 | $4.66 | $56.93 | 194,900 | — | — |
| 2016-01-25 | $4.67 | $57.05 | 370,600 | — | — |
| 2016-01-22 | $4.71 | $57.54 | 397,300 | — | — |
| 2016-01-21 | $4.65 | $56.81 | 362,300 | — | — |
| 2016-01-20 | $4.61 | $56.32 | 496,400 | — | — |
| 2016-01-19 | $4.63 | $56.25 | 271,200 | — | — |
| 2016-01-15 | $4.65 | $56.49 | 306,500 | — | — |
| 2016-01-14 | $4.82 | $58.56 | 332,500 | — | — |
| 2016-01-13 | $4.74 | $57.58 | 244,900 | — | — |
| 2016-01-12 | $4.86 | $59.04 | 235,100 | — | — |
| 2016-01-11 | $4.82 | $58.56 | 305,700 | — | — |
| 2016-01-08 | $4.83 | $58.68 | 375,200 | — | — |
| 2016-01-07 | $4.88 | $59.28 | 242,700 | — | — |
| 2016-01-06 | $4.91 | $59.65 | 297,300 | — | — |
| 2016-01-05 | $4.92 | $59.77 | 162,600 | — | — |
| 2016-01-04 | $4.90 | $59.53 | 286,200 | — | — |