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
- 1995-08-04 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 | $15.21 | $93.70 | 309,200 | — | — |
| 2016-12-29 | $15.39 | $94.80 | 178,200 | — | — |
| 2016-12-28 | $15.16 | $93.39 | 202,200 | — | — |
| 2016-12-27 | $15.25 | $93.94 | 267,300 | — | — |
| 2016-12-23 | $15.29 | $94.19 | 175,700 | — | — |
| 2016-12-22 | $15.27 | $94.07 | 317,000 | — | — |
| 2016-12-21 | $15.42 | $94.99 | 223,700 | — | — |
| 2016-12-20 | $15.54 | $95.73 | 345,800 | — | — |
| 2016-12-19 | $15.27 | $94.07 | 629,200 | — | — |
| 2016-12-16 | $15.16 | $93.39 | 911,200 | — | — |
| 2016-12-15 | $15.03 | $92.59 | 811,200 | — | — |
| 2016-12-14 | $15.28 | $94.13 | 570,600 | — | — |
| 2016-12-13 | $15.33 | $94.44 | 313,900 | — | — |
| 2016-12-12 | $15.87 | $96.04 | 443,900 | — | — |
| 2016-12-09 | $16.20 | $98.03 | 444,700 | — | — |
| 2016-12-08 | $15.85 | $95.92 | 403,500 | — | — |
| 2016-12-07 | $15.66 | $94.77 | 293,700 | — | — |
| 2016-12-06 | $15.55 | $94.10 | 652,400 | — | — |
| 2016-12-05 | $15.40 | $93.19 | 558,100 | — | — |
| 2016-12-02 | $14.84 | $89.80 | 259,400 | — | — |
| 2016-12-01 | $14.95 | $90.47 | 452,800 | — | — |
| 2016-11-30 | $15.22 | $92.10 | 371,500 | — | — |
| 2016-11-29 | $15.49 | $93.74 | 320,300 | — | — |
| 2016-11-28 | $15.42 | $93.31 | 287,900 | — | — |
| 2016-11-25 | $15.41 | $93.25 | 85,400 | — | — |
| 2016-11-23 | $15.20 | $91.98 | 305,200 | — | — |
| 2016-11-22 | $15.47 | $93.62 | 406,000 | — | — |
| 2016-11-21 | $15.20 | $91.98 | 444,000 | — | — |
| 2016-11-18 | $15.16 | $91.74 | 306,000 | — | — |
| 2016-11-17 | $14.95 | $90.47 | 279,300 | — | — |
| 2016-11-16 | $15.05 | $91.07 | 304,600 | — | — |
| 2016-11-15 | $15.01 | $90.83 | 458,700 | — | — |
| 2016-11-14 | $14.92 | $90.29 | 431,600 | — | — |
| 2016-11-11 | $14.81 | $89.62 | 581,600 | — | — |
| 2016-11-10 | $14.44 | $87.38 | 494,400 | — | — |
| 2016-11-09 | $14.46 | $87.50 | 549,800 | — | — |
| 2016-11-08 | $14.10 | $85.33 | 411,600 | — | — |
| 2016-11-07 | $14.11 | $85.39 | 310,300 | — | — |
| 2016-11-04 | $13.94 | $84.36 | 277,300 | — | — |
| 2016-11-03 | $13.70 | $82.91 | 208,800 | — | — |
| 2016-11-02 | $13.61 | $82.36 | 242,800 | — | — |
| 2016-11-01 | $13.74 | $83.15 | 309,100 | — | — |
| 2016-10-31 | $14.06 | $85.08 | 279,300 | — | — |
| 2016-10-28 | $14.00 | $84.72 | 159,900 | — | — |
| 2016-10-27 | $14.10 | $85.33 | 176,300 | — | — |
| 2016-10-26 | $14.27 | $86.35 | 334,900 | — | — |
| 2016-10-25 | $14.38 | $87.02 | 211,000 | — | — |
| 2016-10-24 | $14.34 | $86.78 | 220,100 | — | — |
| 2016-10-21 | $14.04 | $84.96 | 111,100 | — | — |
| 2016-10-20 | $14.02 | $84.84 | 134,600 | — | — |
| 2016-10-19 | $14.06 | $85.08 | 239,400 | — | — |
| 2016-10-18 | $13.91 | $84.18 | 143,800 | — | — |
| 2016-10-17 | $13.83 | $83.69 | 117,100 | — | — |
| 2016-10-14 | $13.78 | $83.39 | 222,600 | — | — |
| 2016-10-13 | $13.99 | $84.66 | 279,500 | — | — |
| 2016-10-12 | $13.97 | $84.54 | 233,000 | — | — |
| 2016-10-11 | $13.80 | $83.51 | 243,100 | — | — |
| 2016-10-10 | $13.80 | $83.51 | 235,100 | — | — |
| 2016-10-07 | $13.57 | $82.12 | 308,600 | — | — |
| 2016-10-06 | $13.49 | $81.63 | 234,500 | — | — |
| 2016-10-05 | $13.58 | $82.18 | 292,000 | — | — |
| 2016-10-04 | $13.70 | $82.91 | 363,000 | — | — |
| 2016-10-03 | $14.00 | $84.72 | 362,500 | — | — |
| 2016-09-30 | $14.16 | $85.69 | 424,500 | — | — |
| 2016-09-29 | $14.03 | $84.90 | 216,900 | — | — |
| 2016-09-28 | $14.17 | $85.75 | 357,300 | — | — |
| 2016-09-27 | $14.19 | $85.87 | 278,200 | — | — |
| 2016-09-26 | $14.12 | $85.45 | 497,600 | — | — |
| 2016-09-23 | $14.27 | $86.35 | 411,900 | — | — |
| 2016-09-22 | $14.47 | $87.56 | 416,200 | — | — |
| 2016-09-21 | $14.19 | $85.87 | 531,300 | — | — |
| 2016-09-20 | $13.95 | $84.42 | 570,800 | — | — |
| 2016-09-19 | $13.61 | $82.36 | 493,100 | — | — |
| 2016-09-16 | $13.29 | $80.42 | 2,360,500 | — | — |
| 2016-09-15 | $13.49 | $81.63 | 338,900 | — | — |
| 2016-09-14 | $13.45 | $81.39 | 383,400 | — | — |
| 2016-09-13 | $13.32 | $80.61 | 528,200 | — | — |
| 2016-09-12 | $13.62 | $80.73 | 523,200 | — | — |
| 2016-09-09 | $13.61 | $80.67 | 574,900 | — | — |
| 2016-09-08 | $14.32 | $84.88 | 246,600 | — | — |
| 2016-09-07 | $14.47 | $85.76 | 363,800 | — | — |
| 2016-09-06 | $14.35 | $85.05 | 486,500 | — | — |
| 2016-09-02 | $14.46 | $85.71 | 325,300 | — | — |
| 2016-09-01 | $14.30 | $84.76 | 408,700 | — | — |
| 2016-08-31 | $14.80 | $87.72 | 299,100 | — | — |
| 2016-08-30 | $14.67 | $86.95 | 198,300 | — | — |
| 2016-08-29 | $14.40 | $85.35 | 292,300 | — | — |
| 2016-08-26 | $14.38 | $85.23 | 205,400 | — | — |
| 2016-08-25 | $14.62 | $86.65 | 202,100 | — | — |
| 2016-08-24 | $14.56 | $86.30 | 219,800 | — | — |
| 2016-08-23 | $14.57 | $86.36 | 434,500 | — | — |
| 2016-08-22 | $14.40 | $85.35 | 197,700 | — | — |
| 2016-08-19 | $14.38 | $85.23 | 238,500 | — | — |
| 2016-08-18 | $14.30 | $84.76 | 211,500 | — | — |
| 2016-08-17 | $14.34 | $84.99 | 258,100 | — | — |
| 2016-08-16 | $14.48 | $85.82 | 258,100 | — | — |
| 2016-08-15 | $14.58 | $86.42 | 249,300 | — | — |
| 2016-08-12 | $14.62 | $86.65 | 306,500 | — | — |
| 2016-08-11 | $14.80 | $87.72 | 319,500 | — | — |
| 2016-08-10 | $14.84 | $87.96 | 502,600 | — | — |
| 2016-08-09 | $15.07 | $89.32 | 902,100 | — | — |
| 2016-08-08 | $14.31 | $84.82 | 294,900 | — | — |
| 2016-08-05 | $14.40 | $85.35 | 538,000 | — | — |
| 2016-08-04 | $14.28 | $84.64 | 209,200 | — | — |
| 2016-08-03 | $14.30 | $84.76 | 202,400 | — | — |
| 2016-08-02 | $14.22 | $84.28 | 219,300 | — | — |
| 2016-08-01 | $14.36 | $85.11 | 321,600 | — | — |
| 2016-07-29 | $14.27 | $84.58 | 356,100 | — | — |
| 2016-07-28 | $14.37 | $85.17 | 223,300 | — | — |
| 2016-07-27 | $14.29 | $84.70 | 196,500 | — | — |
| 2016-07-26 | $14.42 | $85.47 | 279,400 | — | — |
| 2016-07-25 | $14.45 | $85.65 | 255,700 | — | — |
| 2016-07-22 | $14.30 | $84.76 | 195,800 | — | — |
| 2016-07-21 | $14.30 | $84.76 | 155,300 | — | — |
| 2016-07-20 | $14.33 | $84.94 | 195,200 | — | — |
| 2016-07-19 | $14.38 | $85.23 | 363,900 | — | — |
| 2016-07-18 | $14.45 | $85.65 | 222,200 | — | — |
| 2016-07-15 | $14.34 | $84.99 | 196,900 | — | — |
| 2016-07-14 | $14.30 | $84.76 | 227,200 | — | — |
| 2016-07-13 | $14.32 | $84.88 | 280,600 | — | — |
| 2016-07-12 | $14.28 | $84.64 | 491,800 | — | — |
| 2016-07-11 | $14.16 | $83.93 | 244,700 | — | — |
| 2016-07-08 | $13.97 | $82.80 | 311,200 | — | — |
| 2016-07-07 | $13.63 | $80.79 | 180,400 | — | — |
| 2016-07-06 | $13.76 | $81.56 | 343,800 | — | — |
| 2016-07-05 | $13.62 | $80.73 | 245,300 | — | — |
| 2016-07-01 | $13.84 | $82.03 | 269,800 | — | — |
| 2016-06-30 | $13.81 | $81.85 | 244,300 | — | — |
| 2016-06-29 | $13.61 | $80.67 | 298,200 | — | — |
| 2016-06-28 | $13.42 | $79.54 | 291,000 | — | — |
| 2016-06-27 | $13.25 | $78.53 | 392,600 | — | — |
| 2016-06-24 | $13.56 | $80.37 | 476,300 | — | — |
| 2016-06-23 | $13.85 | $82.09 | 163,800 | — | — |
| 2016-06-22 | $13.68 | $81.08 | 192,100 | — | — |
| 2016-06-21 | $13.80 | $81.79 | 253,300 | — | — |
| 2016-06-20 | $13.93 | $82.56 | 277,500 | — | — |
| 2016-06-17 | $13.74 | $81.44 | 1,036,300 | — | — |
| 2016-06-16 | $13.76 | $81.56 | 393,000 | — | — |
| 2016-06-15 | $13.73 | $81.38 | 350,600 | — | — |
| 2016-06-14 | $13.77 | $81.62 | 531,000 | — | — |
| 2016-06-13 | $14.01 | $81.38 | 444,700 | — | — |
| 2016-06-10 | $14.19 | $82.42 | 360,500 | — | — |
| 2016-06-09 | $14.39 | $83.59 | 498,500 | — | — |
| 2016-06-08 | $14.51 | $84.28 | 476,100 | — | — |
| 2016-06-07 | $14.49 | $84.17 | 357,600 | — | — |
| 2016-06-06 | $14.49 | $84.17 | 417,700 | — | — |
| 2016-06-03 | $14.53 | $84.40 | 415,900 | — | — |
| 2016-06-02 | $14.52 | $84.34 | 402,800 | — | — |
| 2016-06-01 | $14.43 | $83.82 | 552,300 | — | — |
| 2016-05-31 | $14.25 | $82.77 | 429,100 | — | — |
| 2016-05-27 | $14.27 | $82.89 | 427,100 | — | — |
| 2016-05-26 | $14.18 | $82.37 | 384,000 | — | — |
| 2016-05-25 | $14.05 | $81.61 | 513,900 | — | — |
| 2016-05-24 | $13.97 | $81.15 | 436,200 | — | — |
| 2016-05-23 | $13.80 | $80.16 | 412,600 | — | — |
| 2016-05-20 | $13.77 | $79.98 | 436,700 | — | — |
| 2016-05-19 | $13.55 | $78.71 | 324,300 | — | — |
| 2016-05-18 | $13.67 | $79.40 | 646,900 | — | — |
| 2016-05-17 | $13.33 | $77.43 | 384,100 | — | — |
| 2016-05-16 | $13.47 | $78.24 | 356,300 | — | — |
| 2016-05-13 | $13.31 | $77.31 | 573,500 | — | — |
| 2016-05-12 | $13.13 | $76.27 | 415,600 | — | — |
| 2016-05-11 | $13.15 | $76.38 | 452,700 | — | — |
| 2016-05-10 | $13.14 | $76.33 | 574,400 | — | — |
| 2016-05-09 | $13.12 | $76.21 | 553,700 | — | — |
| 2016-05-06 | $13.21 | $76.73 | 484,600 | — | — |
| 2016-05-05 | $12.75 | $74.06 | 298,200 | — | — |
| 2016-05-04 | $12.81 | $74.41 | 262,600 | — | — |
| 2016-05-03 | $12.69 | $73.71 | 218,800 | — | — |
| 2016-05-02 | $12.82 | $74.47 | 348,600 | — | — |
| 2016-04-29 | $12.96 | $75.28 | 417,400 | — | — |
| 2016-04-28 | $12.89 | $74.87 | 399,000 | — | — |
| 2016-04-27 | $13.27 | $77.08 | 280,400 | — | — |
| 2016-04-26 | $13.14 | $76.33 | 348,300 | — | — |
| 2016-04-25 | $12.97 | $75.34 | 381,600 | — | — |
| 2016-04-22 | $12.62 | $73.30 | 316,900 | — | — |
| 2016-04-21 | $12.53 | $72.78 | 305,700 | — | — |
| 2016-04-20 | $12.83 | $74.52 | 198,900 | — | — |
| 2016-04-19 | $12.82 | $74.47 | 177,700 | — | — |
| 2016-04-18 | $12.72 | $73.89 | 518,700 | — | — |
| 2016-04-15 | $13.10 | $76.09 | 240,400 | — | — |
| 2016-04-14 | $12.95 | $75.22 | 303,100 | — | — |
| 2016-04-13 | $13.13 | $76.27 | 320,600 | — | — |
| 2016-04-12 | $12.94 | $75.16 | 226,000 | — | — |
| 2016-04-11 | $12.79 | $74.29 | 268,500 | — | — |
| 2016-04-08 | $12.68 | $73.65 | 223,300 | — | — |
| 2016-04-07 | $12.49 | $72.55 | 520,700 | — | — |
| 2016-04-06 | $12.58 | $73.07 | 283,600 | — | — |
| 2016-04-05 | $12.63 | $73.36 | 331,500 | — | — |
| 2016-04-04 | $12.59 | $73.13 | 397,300 | — | — |
| 2016-04-01 | $12.79 | $74.29 | 411,900 | — | — |
| 2016-03-31 | $13.08 | $75.98 | 1,298,900 | — | — |
| 2016-03-30 | $12.60 | $73.19 | 437,000 | — | — |
| 2016-03-29 | $12.75 | $74.06 | 612,700 | — | — |
| 2016-03-28 | $12.29 | $71.39 | 827,100 | — | — |
| 2016-03-24 | $12.31 | $71.50 | 1,028,000 | — | — |
| 2016-03-23 | $12.24 | $71.10 | 715,500 | — | — |
| 2016-03-22 | $12.27 | $71.27 | 582,400 | — | — |
| 2016-03-21 | $12.48 | $72.49 | 834,200 | — | — |
| 2016-03-18 | $12.73 | $73.94 | 2,024,900 | — | — |
| 2016-03-17 | $12.39 | $71.97 | 582,800 | — | — |
| 2016-03-16 | $12.40 | $72.03 | 555,200 | — | — |
| 2016-03-15 | $12.19 | $70.81 | 706,200 | — | — |
| 2016-03-14 | $12.26 | $71.21 | 794,900 | — | — |
| 2016-03-11 | $12.97 | $73.71 | 375,400 | — | — |
| 2016-03-10 | $12.65 | $71.89 | 343,100 | — | — |
| 2016-03-09 | $12.78 | $72.63 | 401,900 | — | — |
| 2016-03-08 | $13.01 | $73.94 | 575,000 | — | — |
| 2016-03-07 | $13.15 | $74.73 | 835,500 | — | — |
| 2016-03-04 | $12.63 | $71.78 | 924,200 | — | — |
| 2016-03-03 | $12.80 | $72.75 | 1,373,600 | — | — |
| 2016-03-02 | $12.39 | $70.42 | 1,179,200 | — | — |
| 2016-03-01 | $12.25 | $69.62 | 966,000 | — | — |
| 2016-02-29 | $11.89 | $67.57 | 1,063,600 | — | — |
| 2016-02-26 | $11.97 | $68.03 | 1,480,400 | — | — |
| 2016-02-25 | $11.09 | $63.03 | 875,200 | — | — |
| 2016-02-24 | $10.80 | $61.38 | 776,100 | — | — |
| 2016-02-23 | $10.46 | $59.45 | 615,700 | — | — |
| 2016-02-22 | $10.31 | $58.59 | 1,481,000 | — | — |
| 2016-02-19 | $10.00 | $56.83 | 423,500 | — | — |
| 2016-02-18 | $10.13 | $57.57 | 374,800 | — | — |
| 2016-02-17 | $10.21 | $58.03 | 547,500 | — | — |
| 2016-02-16 | $9.90 | $56.26 | 546,800 | — | — |
| 2016-02-12 | $9.50 | $53.99 | 575,300 | — | — |
| 2016-02-11 | $9.36 | $53.19 | 754,500 | — | — |
| 2016-02-10 | $10.13 | $57.57 | 516,900 | — | — |
| 2016-02-09 | $10.17 | $57.80 | 558,100 | — | — |
| 2016-02-08 | $10.34 | $58.76 | 785,100 | — | — |
| 2016-02-05 | $10.68 | $60.70 | 577,200 | — | — |
| 2016-02-04 | $10.68 | $60.70 | 697,100 | — | — |
| 2016-02-03 | $10.83 | $61.55 | 674,600 | — | — |
| 2016-02-02 | $10.73 | $60.98 | 1,034,700 | — | — |
| 2016-02-01 | $10.70 | $60.81 | 519,500 | — | — |
| 2016-01-29 | $10.77 | $61.21 | 1,458,700 | — | — |
| 2016-01-28 | $10.58 | $60.13 | 1,361,100 | — | — |
| 2016-01-27 | $10.40 | $59.11 | 1,058,700 | — | — |
| 2016-01-26 | $10.38 | $58.99 | 933,000 | — | — |
| 2016-01-25 | $9.96 | $56.60 | 926,400 | — | — |
| 2016-01-22 | $10.29 | $58.48 | 1,607,800 | — | — |
| 2016-01-21 | $10.11 | $57.46 | 1,551,800 | — | — |
| 2016-01-20 | $10.44 | $59.33 | 1,698,600 | — | — |
| 2016-01-19 | $11.14 | $63.31 | 1,243,800 | — | — |
| 2016-01-15 | $11.60 | $65.93 | 1,021,600 | — | — |
| 2016-01-14 | $12.26 | $69.68 | 944,600 | — | — |
| 2016-01-13 | $12.46 | $70.81 | 1,330,700 | — | — |
| 2016-01-12 | $13.01 | $73.94 | 696,700 | — | — |
| 2016-01-11 | $13.71 | $77.92 | 570,400 | — | — |
| 2016-01-08 | $13.69 | $77.80 | 516,200 | — | — |
| 2016-01-07 | $13.71 | $77.92 | 603,100 | — | — |
| 2016-01-06 | $13.92 | $79.11 | 352,000 | — | — |
| 2016-01-05 | $13.82 | $78.54 | 455,200 | — | — |
| 2016-01-04 | $13.77 | $78.26 | 737,300 | — | — |