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
- 2004-06-17 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 | $14.85 | $56.46 | 927,100 | — | — |
| 2016-12-29 | $14.80 | $56.27 | 504,700 | — | — |
| 2016-12-28 | $14.60 | $55.51 | 431,000 | — | — |
| 2016-12-27 | $14.90 | $56.65 | 745,500 | — | — |
| 2016-12-23 | $14.70 | $55.89 | 401,200 | — | — |
| 2016-12-22 | $14.60 | $55.51 | 554,500 | — | — |
| 2016-12-21 | $14.55 | $55.32 | 451,600 | — | — |
| 2016-12-20 | $14.55 | $55.32 | 385,400 | — | — |
| 2016-12-19 | $14.70 | $55.89 | 986,900 | — | — |
| 2016-12-16 | $14.55 | $55.32 | 552,400 | — | — |
| 2016-12-15 | $14.45 | $54.94 | 569,800 | — | — |
| 2016-12-14 | $14.40 | $54.75 | 716,700 | — | — |
| 2016-12-13 | $14.45 | $54.94 | 1,770,900 | — | — |
| 2016-12-12 | $14.35 | $54.56 | 651,000 | — | — |
| 2016-12-09 | $14.65 | $55.70 | 1,568,900 | — | — |
| 2016-12-08 | $14.55 | $55.32 | 1,073,400 | — | — |
| 2016-12-07 | $15.00 | $55.32 | 1,319,300 | — | — |
| 2016-12-06 | $15.00 | $55.32 | 974,900 | — | — |
| 2016-12-05 | $14.75 | $54.40 | 754,200 | — | — |
| 2016-12-02 | $14.45 | $53.29 | 800,900 | — | — |
| 2016-12-01 | $14.30 | $52.74 | 788,000 | — | — |
| 2016-11-30 | $14.40 | $53.11 | 924,800 | — | — |
| 2016-11-29 | $14.20 | $52.37 | 808,900 | — | — |
| 2016-11-28 | $13.90 | $51.26 | 1,066,200 | — | — |
| 2016-11-25 | $14.05 | $51.82 | 456,900 | — | — |
| 2016-11-23 | $14.25 | $52.55 | 530,500 | — | — |
| 2016-11-22 | $14.55 | $53.66 | 1,443,800 | — | — |
| 2016-11-21 | $14.00 | $51.63 | 1,457,700 | — | — |
| 2016-11-18 | $13.85 | $51.08 | 843,700 | — | — |
| 2016-11-17 | $13.60 | $50.16 | 1,223,800 | — | — |
| 2016-11-16 | $13.70 | $50.52 | 1,045,000 | — | — |
| 2016-11-15 | $13.60 | $50.16 | 572,800 | — | — |
| 2016-11-14 | $13.40 | $49.42 | 758,100 | — | — |
| 2016-11-11 | $13.05 | $48.13 | 1,102,800 | — | — |
| 2016-11-10 | $13.25 | $48.87 | 1,027,700 | — | — |
| 2016-11-09 | $12.95 | $47.76 | 1,011,500 | — | — |
| 2016-11-08 | $12.60 | $46.47 | 576,300 | — | — |
| 2016-11-07 | $12.75 | $47.02 | 834,900 | — | — |
| 2016-11-04 | $12.35 | $45.55 | 680,200 | — | — |
| 2016-11-03 | $12.30 | $45.36 | 655,900 | — | — |
| 2016-11-02 | $12.35 | $45.55 | 588,500 | — | — |
| 2016-11-01 | $12.55 | $46.28 | 1,065,500 | — | — |
| 2016-10-31 | $12.65 | $46.65 | 1,113,100 | — | — |
| 2016-10-28 | $12.77 | $47.10 | 1,648,300 | — | — |
| 2016-10-27 | $13.27 | $48.94 | 1,289,800 | — | — |
| 2016-10-26 | $13.34 | $49.20 | 1,130,400 | — | — |
| 2016-10-25 | $13.62 | $50.23 | 968,300 | — | — |
| 2016-10-24 | $13.81 | $50.93 | 682,000 | — | — |
| 2016-10-21 | $14.02 | $51.70 | 716,900 | — | — |
| 2016-10-20 | $14.26 | $52.59 | 1,201,000 | — | — |
| 2016-10-19 | $14.03 | $51.74 | 887,800 | — | — |
| 2016-10-18 | $14.04 | $51.78 | 652,100 | — | — |
| 2016-10-17 | $13.90 | $51.26 | 884,100 | — | — |
| 2016-10-14 | $14.00 | $51.63 | 960,400 | — | — |
| 2016-10-13 | $14.28 | $52.66 | 1,463,200 | — | — |
| 2016-10-12 | $14.45 | $53.29 | 534,300 | — | — |
| 2016-10-11 | $14.51 | $53.51 | 1,101,100 | — | — |
| 2016-10-10 | $14.62 | $53.92 | 1,273,700 | — | — |
| 2016-10-07 | $14.52 | $53.55 | 1,782,000 | — | — |
| 2016-10-06 | $14.67 | $54.10 | 1,911,400 | — | — |
| 2016-10-05 | $14.63 | $53.95 | 2,561,000 | — | — |
| 2016-10-04 | $14.74 | $54.36 | 1,548,900 | — | — |
| 2016-10-03 | $14.61 | $53.88 | 418,000 | — | — |
| 2016-09-30 | $14.73 | $54.32 | 2,294,900 | — | — |
| 2016-09-29 | $14.51 | $53.51 | 583,200 | — | — |
| 2016-09-28 | $14.57 | $53.73 | 601,300 | — | — |
| 2016-09-27 | $14.13 | $52.11 | 931,000 | — | — |
| 2016-09-26 | $14.60 | $53.84 | 422,100 | — | — |
| 2016-09-23 | $14.69 | $54.18 | 334,900 | — | — |
| 2016-09-22 | $14.92 | $55.02 | 442,100 | — | — |
| 2016-09-21 | $14.80 | $54.58 | 586,600 | — | — |
| 2016-09-20 | $14.70 | $54.21 | 406,200 | — | — |
| 2016-09-19 | $14.68 | $54.14 | 566,600 | — | — |
| 2016-09-16 | $14.87 | $54.84 | 693,800 | — | — |
| 2016-09-15 | $14.45 | $53.29 | 441,600 | — | — |
| 2016-09-14 | $14.60 | $53.84 | 408,900 | — | — |
| 2016-09-13 | $14.67 | $54.10 | 865,100 | — | — |
| 2016-09-12 | $14.62 | $53.92 | 516,400 | — | — |
| 2016-09-09 | $14.62 | $53.92 | 741,000 | — | — |
| 2016-09-08 | $15.06 | $55.54 | 633,100 | — | — |
| 2016-09-07 | $15.45 | $55.32 | 1,220,700 | — | — |
| 2016-09-06 | $15.17 | $54.32 | 959,900 | — | — |
| 2016-09-02 | $15.01 | $53.74 | 612,300 | — | — |
| 2016-09-01 | $14.84 | $53.13 | 1,387,600 | — | — |
| 2016-08-31 | $15.09 | $54.03 | 1,106,500 | — | — |
| 2016-08-30 | $15.16 | $54.28 | 464,700 | — | — |
| 2016-08-29 | $15.20 | $54.42 | 260,900 | — | — |
| 2016-08-26 | $15.15 | $54.24 | 467,800 | — | — |
| 2016-08-25 | $15.06 | $53.92 | 1,004,100 | — | — |
| 2016-08-24 | $15.42 | $55.21 | 624,000 | — | — |
| 2016-08-23 | $15.78 | $56.50 | 357,200 | — | — |
| 2016-08-22 | $15.58 | $55.78 | 576,300 | — | — |
| 2016-08-19 | $15.76 | $56.43 | 479,000 | — | — |
| 2016-08-18 | $15.77 | $56.46 | 253,600 | — | — |
| 2016-08-17 | $15.62 | $55.93 | 244,600 | — | — |
| 2016-08-16 | $15.61 | $55.89 | 314,400 | — | — |
| 2016-08-15 | $15.57 | $55.75 | 460,500 | — | — |
| 2016-08-12 | $15.54 | $55.64 | 454,400 | — | — |
| 2016-08-11 | $15.54 | $55.64 | 637,600 | — | — |
| 2016-08-10 | $15.16 | $54.28 | 466,700 | — | — |
| 2016-08-09 | $15.42 | $55.21 | 317,300 | — | — |
| 2016-08-08 | $15.36 | $55.00 | 418,800 | — | — |
| 2016-08-05 | $15.17 | $54.32 | 426,900 | — | — |
| 2016-08-04 | $15.02 | $53.78 | 447,400 | — | — |
| 2016-08-03 | $15.02 | $53.78 | 708,900 | — | — |
| 2016-08-02 | $14.74 | $52.78 | 568,300 | — | — |
| 2016-08-01 | $14.84 | $53.13 | 804,500 | — | — |
| 2016-07-29 | $15.10 | $54.07 | 459,100 | — | — |
| 2016-07-28 | $14.91 | $53.39 | 611,700 | — | — |
| 2016-07-27 | $14.87 | $53.24 | 557,500 | — | — |
| 2016-07-26 | $15.12 | $54.14 | 564,600 | — | — |
| 2016-07-25 | $14.98 | $53.64 | 498,500 | — | — |
| 2016-07-22 | $15.03 | $53.82 | 305,100 | — | — |
| 2016-07-21 | $15.03 | $53.82 | 619,200 | — | — |
| 2016-07-20 | $14.89 | $53.31 | 518,700 | — | — |
| 2016-07-19 | $14.80 | $52.99 | 463,700 | — | — |
| 2016-07-18 | $14.83 | $53.10 | 446,800 | — | — |
| 2016-07-15 | $14.84 | $53.13 | 355,800 | — | — |
| 2016-07-14 | $14.78 | $52.92 | 619,300 | — | — |
| 2016-07-13 | $14.86 | $53.21 | 623,800 | — | — |
| 2016-07-12 | $15.17 | $54.32 | 1,068,100 | — | — |
| 2016-07-11 | $14.83 | $53.10 | 795,400 | — | — |
| 2016-07-08 | $14.24 | $50.99 | 1,222,500 | — | — |
| 2016-07-07 | $13.86 | $49.63 | 1,237,300 | — | — |
| 2016-07-06 | $14.25 | $51.02 | 542,900 | — | — |
| 2016-07-05 | $14.32 | $51.27 | 1,040,100 | — | — |
| 2016-07-01 | $14.94 | $53.49 | 792,300 | — | — |
| 2016-06-30 | $14.74 | $52.78 | 974,400 | — | — |
| 2016-06-29 | $14.66 | $52.49 | 1,383,600 | — | — |
| 2016-06-28 | $14.28 | $51.13 | 995,500 | — | — |
| 2016-06-27 | $13.99 | $50.09 | 1,076,800 | — | — |
| 2016-06-24 | $14.53 | $52.03 | 1,370,000 | — | — |
| 2016-06-23 | $14.78 | $52.92 | 959,200 | — | — |
| 2016-06-22 | $14.47 | $51.81 | 855,600 | — | — |
| 2016-06-21 | $14.77 | $52.88 | 906,600 | — | — |
| 2016-06-20 | $15.13 | $54.17 | 667,100 | — | — |
| 2016-06-17 | $14.67 | $52.53 | 848,800 | — | — |
| 2016-06-16 | $14.79 | $52.96 | 1,324,600 | — | — |
| 2016-06-15 | $14.85 | $53.17 | 874,700 | — | — |
| 2016-06-14 | $14.76 | $52.85 | 831,400 | — | — |
| 2016-06-13 | $14.95 | $53.53 | 597,200 | — | — |
| 2016-06-10 | $15.18 | $54.35 | 703,700 | — | — |
| 2016-06-09 | $16.07 | $55.93 | 1,314,700 | — | — |
| 2016-06-08 | $16.17 | $56.28 | 1,016,500 | — | — |
| 2016-06-07 | $15.90 | $55.34 | 765,300 | — | — |
| 2016-06-06 | $15.75 | $54.81 | 866,200 | — | — |
| 2016-06-03 | $15.38 | $53.53 | 1,126,900 | — | — |
| 2016-06-02 | $15.21 | $52.93 | 1,236,900 | — | — |
| 2016-06-01 | $15.37 | $53.49 | 1,674,700 | — | — |
| 2016-05-31 | $16.03 | $55.79 | 1,261,700 | — | — |
| 2016-05-27 | $15.70 | $54.64 | 821,800 | — | — |
| 2016-05-26 | $15.62 | $54.36 | 777,300 | — | — |
| 2016-05-25 | $15.96 | $55.54 | 838,900 | — | — |
| 2016-05-24 | $15.55 | $54.12 | 731,300 | — | — |
| 2016-05-23 | $15.37 | $53.49 | 793,900 | — | — |
| 2016-05-20 | $15.65 | $54.47 | 461,300 | — | — |
| 2016-05-19 | $15.32 | $53.32 | 1,118,500 | — | — |
| 2016-05-18 | $15.41 | $53.63 | 701,600 | — | — |
| 2016-05-17 | $15.77 | $54.88 | 718,300 | — | — |
| 2016-05-16 | $15.70 | $54.64 | 786,700 | — | — |
| 2016-05-13 | $15.16 | $52.76 | 592,400 | — | — |
| 2016-05-12 | $15.40 | $53.60 | 520,100 | — | — |
| 2016-05-11 | $15.40 | $53.60 | 794,100 | — | — |
| 2016-05-10 | $14.95 | $52.03 | 903,600 | — | — |
| 2016-05-09 | $14.93 | $51.96 | 558,700 | — | — |
| 2016-05-06 | $14.91 | $51.89 | 553,200 | — | — |
| 2016-05-05 | $14.62 | $50.88 | 663,200 | — | — |
| 2016-05-04 | $14.66 | $51.02 | 711,500 | — | — |
| 2016-05-03 | $14.70 | $51.16 | 556,500 | — | — |
| 2016-05-02 | $15.16 | $52.76 | 935,200 | — | — |
| 2016-04-29 | $15.17 | $52.80 | 749,100 | — | — |
| 2016-04-28 | $15.20 | $52.90 | 698,800 | — | — |
| 2016-04-27 | $15.26 | $53.11 | 1,062,800 | — | — |
| 2016-04-26 | $15.00 | $52.20 | 602,800 | — | — |
| 2016-04-25 | $14.62 | $50.88 | 526,000 | — | — |
| 2016-04-22 | $14.93 | $51.96 | 654,800 | — | — |
| 2016-04-21 | $14.68 | $51.09 | 696,600 | — | — |
| 2016-04-20 | $14.73 | $51.26 | 732,800 | — | — |
| 2016-04-19 | $14.54 | $50.60 | 744,200 | — | — |
| 2016-04-18 | $14.33 | $49.87 | 658,600 | — | — |
| 2016-04-15 | $14.13 | $49.18 | 392,700 | — | — |
| 2016-04-14 | $14.09 | $49.04 | 554,900 | — | — |
| 2016-04-13 | $14.26 | $49.63 | 642,400 | — | — |
| 2016-04-12 | $14.19 | $49.38 | 1,010,400 | — | — |
| 2016-04-11 | $14.03 | $48.83 | 973,500 | — | — |
| 2016-04-08 | $13.60 | $47.33 | 707,200 | — | — |
| 2016-04-07 | $13.40 | $46.64 | 877,100 | — | — |
| 2016-04-06 | $13.66 | $47.54 | 594,900 | — | — |
| 2016-04-05 | $13.49 | $46.95 | 751,200 | — | — |
| 2016-04-04 | $13.39 | $46.60 | 860,400 | — | — |
| 2016-04-01 | $13.80 | $48.03 | 637,200 | — | — |
| 2016-03-31 | $13.89 | $48.34 | 1,045,600 | — | — |
| 2016-03-30 | $13.61 | $47.37 | 1,121,500 | — | — |
| 2016-03-29 | $13.64 | $47.47 | 610,100 | — | — |
| 2016-03-28 | $13.34 | $46.43 | 677,300 | — | — |
| 2016-03-24 | $13.52 | $47.05 | 1,004,100 | — | — |
| 2016-03-23 | $12.94 | $45.03 | 1,444,000 | — | — |
| 2016-03-22 | $13.65 | $47.51 | 1,772,000 | — | — |
| 2016-03-21 | $14.40 | $50.12 | 612,300 | — | — |
| 2016-03-18 | $14.54 | $50.60 | 879,000 | — | — |
| 2016-03-17 | $14.65 | $50.99 | 1,120,000 | — | — |
| 2016-03-16 | $14.10 | $49.07 | 609,000 | — | — |
| 2016-03-15 | $13.80 | $48.03 | 649,800 | — | — |
| 2016-03-14 | $13.80 | $48.03 | 1,248,100 | — | — |
| 2016-03-11 | $14.37 | $48.45 | 1,110,300 | — | — |
| 2016-03-10 | $13.93 | $46.96 | 1,064,200 | — | — |
| 2016-03-09 | $14.17 | $47.77 | 1,219,300 | — | — |
| 2016-03-08 | $13.78 | $46.46 | 1,706,200 | — | — |
| 2016-03-07 | $14.75 | $49.73 | 1,542,000 | — | — |
| 2016-03-04 | $14.48 | $48.82 | 1,734,400 | — | — |
| 2016-03-03 | $13.83 | $46.62 | 1,081,400 | — | — |
| 2016-03-02 | $13.62 | $45.92 | 1,091,500 | — | — |
| 2016-03-01 | $13.51 | $45.55 | 1,509,400 | — | — |
| 2016-02-29 | $13.03 | $43.93 | 1,285,500 | — | — |
| 2016-02-26 | $12.56 | $42.34 | 929,100 | — | — |
| 2016-02-25 | $12.61 | $42.51 | 645,100 | — | — |
| 2016-02-24 | $12.48 | $42.07 | 669,000 | — | — |
| 2016-02-23 | $12.13 | $40.89 | 675,300 | — | — |
| 2016-02-22 | $12.51 | $42.17 | 607,100 | — | — |
| 2016-02-19 | $12.15 | $40.96 | 729,600 | — | — |
| 2016-02-18 | $12.38 | $41.74 | 1,143,800 | — | — |
| 2016-02-17 | $12.97 | $43.73 | 1,330,400 | — | — |
| 2016-02-16 | $12.06 | $40.66 | 1,351,000 | — | — |
| 2016-02-12 | $11.79 | $39.75 | 1,544,000 | — | — |
| 2016-02-11 | $10.31 | $34.76 | 2,891,100 | — | — |
| 2016-02-10 | $10.74 | $36.21 | 2,867,800 | — | — |
| 2016-02-09 | $12.28 | $41.40 | 1,253,000 | — | — |
| 2016-02-08 | $12.74 | $42.95 | 1,889,500 | — | — |
| 2016-02-05 | $13.23 | $44.60 | 592,000 | — | — |
| 2016-02-04 | $13.08 | $44.10 | 1,186,700 | — | — |
| 2016-02-03 | $13.12 | $44.23 | 731,600 | — | — |
| 2016-02-02 | $12.97 | $43.73 | 674,600 | — | — |
| 2016-02-01 | $13.46 | $45.38 | 819,600 | — | — |
| 2016-01-29 | $13.39 | $45.14 | 1,164,200 | — | — |
| 2016-01-28 | $13.13 | $44.26 | 910,500 | — | — |
| 2016-01-27 | $12.92 | $43.56 | 879,800 | — | — |
| 2016-01-26 | $12.94 | $43.62 | 1,241,700 | — | — |
| 2016-01-25 | $12.36 | $41.67 | 1,342,900 | — | — |
| 2016-01-22 | $12.61 | $42.51 | 1,568,800 | — | — |
| 2016-01-21 | $12.09 | $40.76 | 2,271,900 | — | — |
| 2016-01-20 | $12.04 | $40.59 | 1,841,400 | — | — |
| 2016-01-19 | $12.66 | $42.68 | 1,929,600 | — | — |
| 2016-01-15 | $13.40 | $45.18 | 1,771,300 | — | — |
| 2016-01-14 | $14.26 | $48.07 | 1,172,200 | — | — |
| 2016-01-13 | $14.19 | $47.84 | 4,321,400 | — | — |
| 2016-01-12 | $14.62 | $49.29 | 1,409,300 | — | — |
| 2016-01-11 | $15.30 | $51.58 | 1,015,700 | — | — |
| 2016-01-08 | $15.48 | $52.19 | 899,300 | — | — |
| 2016-01-07 | $15.47 | $52.15 | 1,223,300 | — | — |
| 2016-01-06 | $15.91 | $53.64 | 529,100 | — | — |
| 2016-01-05 | $16.20 | $54.61 | 617,500 | — | — |
| 2016-01-04 | $16.23 | $54.72 | 624,900 | — | — |