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
- 1995-12-15 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 | $10.76 | $46.12 | 76,100 | — | — |
| 2016-12-29 | $10.82 | $46.38 | 49,300 | — | — |
| 2016-12-28 | $10.75 | $46.08 | 28,700 | — | — |
| 2016-12-27 | $11.18 | $47.92 | 26,500 | — | — |
| 2016-12-23 | $11.14 | $47.75 | 49,200 | — | — |
| 2016-12-22 | $11.00 | $47.15 | 55,900 | — | — |
| 2016-12-21 | $10.62 | $45.52 | 27,400 | — | — |
| 2016-12-20 | $10.75 | $46.08 | 33,600 | — | — |
| 2016-12-19 | $10.49 | $44.96 | 28,500 | — | — |
| 2016-12-16 | $10.49 | $44.96 | 71,800 | — | — |
| 2016-12-15 | $10.00 | $42.86 | 46,600 | — | — |
| 2016-12-14 | $9.95 | $42.65 | 22,800 | — | — |
| 2016-12-13 | $9.90 | $42.44 | 26,200 | — | — |
| 2016-12-12 | $9.95 | $42.65 | 33,600 | — | — |
| 2016-12-09 | $9.91 | $42.48 | 22,100 | — | — |
| 2016-12-08 | $9.95 | $42.65 | 35,700 | — | — |
| 2016-12-07 | $9.88 | $42.35 | 22,000 | — | — |
| 2016-12-06 | $9.76 | $41.84 | 14,900 | — | — |
| 2016-12-05 | $9.75 | $41.79 | 14,700 | — | — |
| 2016-12-02 | $9.68 | $41.49 | 16,000 | — | — |
| 2016-12-01 | $9.65 | $41.36 | 21,000 | — | — |
| 2016-11-30 | $9.75 | $41.79 | 16,200 | — | — |
| 2016-11-29 | $9.85 | $42.22 | 15,900 | — | — |
| 2016-11-28 | $9.89 | $42.39 | 7,800 | — | — |
| 2016-11-25 | $10.00 | $42.86 | 7,300 | — | — |
| 2016-11-23 | $9.88 | $42.35 | 57,900 | — | — |
| 2016-11-22 | $9.96 | $42.69 | 42,000 | — | — |
| 2016-11-21 | $10.00 | $42.86 | 76,500 | — | — |
| 2016-11-18 | $9.86 | $42.26 | 52,700 | — | — |
| 2016-11-17 | $9.62 | $41.24 | 10,000 | — | — |
| 2016-11-16 | $9.62 | $41.24 | 17,200 | — | — |
| 2016-11-15 | $9.69 | $41.54 | 10,500 | — | — |
| 2016-11-14 | $9.60 | $41.15 | 42,400 | — | — |
| 2016-11-11 | $9.64 | $41.32 | 12,000 | — | — |
| 2016-11-10 | $9.66 | $41.41 | 21,800 | — | — |
| 2016-11-09 | $9.63 | $41.28 | 41,000 | — | — |
| 2016-11-08 | $9.52 | $40.81 | 20,900 | — | — |
| 2016-11-07 | $9.52 | $40.81 | 45,800 | — | — |
| 2016-11-04 | $9.41 | $40.34 | 23,800 | — | — |
| 2016-11-03 | $9.46 | $40.55 | 8,400 | — | — |
| 2016-11-02 | $9.43 | $40.42 | 85,100 | — | — |
| 2016-11-01 | $9.54 | $40.89 | 18,500 | — | — |
| 2016-10-31 | $9.50 | $40.72 | 12,800 | — | — |
| 2016-10-28 | $9.60 | $41.15 | 59,200 | — | — |
| 2016-10-27 | $9.60 | $41.15 | 21,900 | — | — |
| 2016-10-26 | $9.67 | $41.01 | 21,200 | — | — |
| 2016-10-25 | $9.60 | $40.71 | 190,300 | — | — |
| 2016-10-24 | $9.50 | $40.29 | 54,400 | — | — |
| 2016-10-21 | $9.45 | $40.08 | 22,900 | — | — |
| 2016-10-20 | $9.41 | $39.91 | 23,600 | — | — |
| 2016-10-19 | $9.44 | $40.03 | 58,300 | — | — |
| 2016-10-18 | $9.55 | $40.50 | 5,600 | — | — |
| 2016-10-17 | $9.53 | $40.41 | 18,700 | — | — |
| 2016-10-14 | $9.49 | $40.24 | 34,700 | — | — |
| 2016-10-13 | $9.43 | $39.99 | 54,700 | — | — |
| 2016-10-12 | $9.40 | $39.86 | 13,000 | — | — |
| 2016-10-11 | $9.40 | $39.86 | 4,200 | — | — |
| 2016-10-10 | $9.53 | $40.41 | 58,300 | — | — |
| 2016-10-07 | $9.51 | $40.33 | 61,800 | — | — |
| 2016-10-06 | $9.43 | $39.99 | 10,500 | — | — |
| 2016-10-05 | $9.50 | $40.29 | 14,700 | — | — |
| 2016-10-04 | $9.50 | $40.29 | 40,700 | — | — |
| 2016-10-03 | $9.69 | $41.09 | 28,000 | — | — |
| 2016-09-30 | $9.65 | $40.92 | 83,600 | — | — |
| 2016-09-29 | $9.51 | $40.33 | 93,400 | — | — |
| 2016-09-28 | $9.74 | $41.30 | 43,700 | — | — |
| 2016-09-27 | $9.65 | $40.92 | 29,600 | — | — |
| 2016-09-26 | $9.67 | $41.01 | 18,000 | — | — |
| 2016-09-23 | $9.73 | $41.26 | 25,600 | — | — |
| 2016-09-22 | $9.71 | $41.18 | 57,900 | — | — |
| 2016-09-21 | $9.57 | $40.58 | 25,100 | — | — |
| 2016-09-20 | $9.45 | $40.08 | 19,300 | — | — |
| 2016-09-19 | $9.58 | $40.63 | 34,800 | — | — |
| 2016-09-16 | $9.50 | $40.29 | 41,800 | — | — |
| 2016-09-15 | $9.29 | $39.40 | 34,200 | — | — |
| 2016-09-14 | $9.21 | $39.06 | 51,200 | — | — |
| 2016-09-13 | $9.17 | $38.89 | 63,300 | — | — |
| 2016-09-12 | $9.05 | $38.38 | 21,500 | — | — |
| 2016-09-09 | $9.00 | $38.17 | 15,100 | — | — |
| 2016-09-08 | $9.08 | $38.51 | 32,200 | — | — |
| 2016-09-07 | $9.09 | $38.55 | 26,900 | — | — |
| 2016-09-06 | $9.11 | $38.63 | 23,200 | — | — |
| 2016-09-02 | $9.08 | $38.51 | 19,800 | — | — |
| 2016-09-01 | $9.05 | $38.38 | 68,600 | — | — |
| 2016-08-31 | $8.94 | $37.91 | 13,000 | — | — |
| 2016-08-30 | $9.00 | $38.17 | 38,000 | — | — |
| 2016-08-29 | $8.91 | $37.79 | 164,400 | — | — |
| 2016-08-26 | $8.88 | $37.66 | 22,700 | — | — |
| 2016-08-25 | $8.83 | $37.45 | 11,600 | — | — |
| 2016-08-24 | $8.90 | $37.74 | 27,300 | — | — |
| 2016-08-23 | $8.87 | $37.62 | 27,900 | — | — |
| 2016-08-22 | $8.74 | $37.06 | 13,800 | — | — |
| 2016-08-19 | $8.85 | $37.53 | 12,100 | — | — |
| 2016-08-18 | $8.88 | $37.66 | 21,200 | — | — |
| 2016-08-17 | $8.72 | $36.98 | 32,000 | — | — |
| 2016-08-16 | $8.79 | $37.28 | 34,400 | — | — |
| 2016-08-15 | $8.89 | $37.70 | 15,800 | — | — |
| 2016-08-12 | $8.90 | $37.74 | 30,600 | — | — |
| 2016-08-11 | $8.92 | $37.83 | 7,300 | — | — |
| 2016-08-10 | $8.95 | $37.95 | 20,400 | — | — |
| 2016-08-09 | $8.98 | $38.08 | 56,100 | — | — |
| 2016-08-08 | $8.92 | $37.83 | 25,300 | — | — |
| 2016-08-05 | $8.85 | $37.53 | 61,700 | — | — |
| 2016-08-04 | $8.77 | $37.19 | 29,800 | — | — |
| 2016-08-03 | $8.54 | $36.22 | 28,800 | — | — |
| 2016-08-02 | $8.69 | $36.85 | 50,500 | — | — |
| 2016-08-01 | $8.89 | $37.70 | 57,200 | — | — |
| 2016-07-29 | $8.88 | $37.66 | 34,100 | — | — |
| 2016-07-28 | $8.80 | $37.32 | 59,000 | — | — |
| 2016-07-27 | $8.82 | $36.97 | 23,300 | — | — |
| 2016-07-26 | $8.87 | $37.18 | 43,500 | — | — |
| 2016-07-25 | $8.91 | $37.34 | 23,800 | — | — |
| 2016-07-22 | $8.89 | $37.26 | 23,700 | — | — |
| 2016-07-21 | $8.80 | $36.88 | 44,000 | — | — |
| 2016-07-20 | $8.75 | $36.67 | 31,000 | — | — |
| 2016-07-19 | $8.89 | $37.26 | 39,000 | — | — |
| 2016-07-18 | $8.89 | $37.26 | 31,600 | — | — |
| 2016-07-15 | $8.85 | $37.09 | 25,800 | — | — |
| 2016-07-14 | $8.86 | $37.13 | 16,800 | — | — |
| 2016-07-13 | $8.86 | $37.13 | 27,900 | — | — |
| 2016-07-12 | $8.89 | $37.26 | 19,800 | — | — |
| 2016-07-11 | $8.83 | $37.01 | 30,600 | — | — |
| 2016-07-08 | $8.70 | $36.46 | 36,500 | — | — |
| 2016-07-07 | $8.69 | $36.42 | 39,600 | — | — |
| 2016-07-06 | $8.75 | $36.67 | 13,500 | — | — |
| 2016-07-05 | $8.73 | $36.59 | 25,500 | — | — |
| 2016-07-01 | $8.90 | $37.30 | 39,600 | — | — |
| 2016-06-30 | $8.88 | $37.22 | 34,200 | — | — |
| 2016-06-29 | $8.66 | $36.30 | 53,900 | — | — |
| 2016-06-28 | $8.66 | $36.30 | 22,700 | — | — |
| 2016-06-27 | $8.55 | $35.84 | 30,600 | — | — |
| 2016-06-24 | $8.60 | $36.04 | 34,300 | — | — |
| 2016-06-23 | $8.66 | $36.30 | 29,100 | — | — |
| 2016-06-22 | $8.65 | $36.25 | 46,000 | — | — |
| 2016-06-21 | $8.56 | $35.88 | 26,900 | — | — |
| 2016-06-20 | $8.50 | $35.63 | 53,800 | — | — |
| 2016-06-17 | $8.44 | $35.37 | 94,400 | — | — |
| 2016-06-16 | $8.50 | $35.63 | 35,800 | — | — |
| 2016-06-15 | $8.58 | $35.96 | 20,700 | — | — |
| 2016-06-14 | $8.58 | $35.96 | 21,900 | — | — |
| 2016-06-13 | $8.57 | $35.92 | 29,400 | — | — |
| 2016-06-10 | $8.61 | $36.09 | 12,300 | — | — |
| 2016-06-09 | $8.62 | $36.13 | 41,600 | — | — |
| 2016-06-08 | $8.55 | $35.84 | 28,200 | — | — |
| 2016-06-07 | $8.58 | $35.96 | 28,000 | — | — |
| 2016-06-06 | $8.53 | $35.75 | 42,200 | — | — |
| 2016-06-03 | $8.55 | $35.84 | 44,500 | — | — |
| 2016-06-02 | $8.51 | $35.67 | 76,500 | — | — |
| 2016-06-01 | $8.56 | $35.88 | 46,300 | — | — |
| 2016-05-31 | $8.59 | $36.00 | 33,700 | — | — |
| 2016-05-27 | $8.65 | $36.25 | 10,200 | — | — |
| 2016-05-26 | $8.62 | $36.13 | 63,000 | — | — |
| 2016-05-25 | $8.65 | $36.25 | 35,000 | — | — |
| 2016-05-24 | $8.70 | $36.46 | 18,200 | — | — |
| 2016-05-23 | $8.62 | $36.13 | 49,500 | — | — |
| 2016-05-20 | $8.75 | $36.67 | 18,400 | — | — |
| 2016-05-19 | $8.78 | $36.80 | 27,300 | — | — |
| 2016-05-18 | $8.83 | $37.01 | 29,600 | — | — |
| 2016-05-17 | $8.80 | $36.88 | 26,000 | — | — |
| 2016-05-16 | $8.84 | $37.05 | 15,900 | — | — |
| 2016-05-13 | $8.77 | $36.76 | 22,300 | — | — |
| 2016-05-12 | $8.82 | $36.97 | 47,400 | — | — |
| 2016-05-11 | $8.70 | $36.46 | 40,800 | — | — |
| 2016-05-10 | $8.81 | $36.92 | 18,300 | — | — |
| 2016-05-09 | $8.98 | $37.64 | 53,400 | — | — |
| 2016-05-06 | $8.82 | $36.97 | 54,300 | — | — |
| 2016-05-05 | $8.87 | $37.18 | 78,100 | — | — |
| 2016-05-04 | $8.72 | $36.55 | 147,900 | — | — |
| 2016-05-03 | $8.67 | $36.34 | 37,500 | — | — |
| 2016-05-02 | $8.58 | $35.96 | 9,400 | — | — |
| 2016-04-29 | $8.53 | $35.75 | 70,600 | — | — |
| 2016-04-28 | $8.52 | $35.71 | 62,300 | — | — |
| 2016-04-27 | $8.53 | $35.75 | 47,100 | — | — |
| 2016-04-26 | $8.52 | $35.71 | 70,800 | — | — |
| 2016-04-25 | $8.57 | $35.49 | 61,500 | — | — |
| 2016-04-22 | $8.61 | $35.65 | 41,400 | — | — |
| 2016-04-21 | $8.61 | $35.65 | 47,200 | — | — |
| 2016-04-20 | $8.60 | $35.61 | 39,800 | — | — |
| 2016-04-19 | $8.73 | $36.15 | 28,200 | — | — |
| 2016-04-18 | $8.51 | $35.24 | 41,600 | — | — |
| 2016-04-15 | $8.65 | $35.82 | 44,300 | — | — |
| 2016-04-14 | $8.51 | $35.24 | 122,200 | — | — |
| 2016-04-13 | $8.27 | $34.24 | 10,700 | — | — |
| 2016-04-12 | $8.27 | $34.24 | 74,000 | — | — |
| 2016-04-11 | $8.27 | $34.24 | 141,700 | — | — |
| 2016-04-08 | $8.45 | $34.99 | 36,300 | — | — |
| 2016-04-07 | $8.23 | $34.08 | 15,000 | — | — |
| 2016-04-06 | $8.22 | $34.04 | 15,100 | — | — |
| 2016-04-05 | $8.22 | $34.04 | 23,900 | — | — |
| 2016-04-04 | $8.25 | $34.16 | 43,100 | — | — |
| 2016-04-01 | $8.28 | $34.29 | 52,000 | — | — |
| 2016-03-31 | $8.40 | $34.78 | 72,100 | — | — |
| 2016-03-30 | $8.12 | $33.62 | 22,800 | — | — |
| 2016-03-29 | $8.14 | $33.71 | 81,500 | — | — |
| 2016-03-28 | $8.05 | $33.33 | 32,700 | — | — |
| 2016-03-24 | $8.05 | $33.33 | 37,900 | — | — |
| 2016-03-23 | $7.94 | $32.88 | 182,600 | — | — |
| 2016-03-22 | $7.90 | $32.71 | 31,600 | — | — |
| 2016-03-21 | $7.82 | $32.38 | 22,300 | — | — |
| 2016-03-18 | $7.90 | $32.71 | 186,000 | — | — |
| 2016-03-17 | $7.91 | $32.75 | 67,300 | — | — |
| 2016-03-16 | $7.90 | $32.71 | 42,100 | — | — |
| 2016-03-15 | $7.83 | $32.42 | 19,300 | — | — |
| 2016-03-14 | $7.84 | $32.46 | 66,300 | — | — |
| 2016-03-11 | $7.76 | $32.13 | 25,500 | — | — |
| 2016-03-10 | $7.51 | $31.10 | 47,000 | — | — |
| 2016-03-09 | $7.48 | $30.97 | 36,100 | — | — |
| 2016-03-08 | $7.45 | $30.85 | 36,300 | — | — |
| 2016-03-07 | $7.56 | $31.30 | 136,800 | — | — |
| 2016-03-04 | $7.64 | $31.64 | 60,000 | — | — |
| 2016-03-03 | $7.93 | $32.84 | 166,400 | — | — |
| 2016-03-02 | $7.95 | $32.92 | 29,400 | — | — |
| 2016-03-01 | $7.95 | $32.92 | 26,600 | — | — |
| 2016-02-29 | $7.95 | $32.92 | 64,500 | — | — |
| 2016-02-26 | $7.45 | $30.85 | 14,500 | — | — |
| 2016-02-25 | $7.43 | $30.77 | 20,800 | — | — |
| 2016-02-24 | $7.47 | $30.93 | 17,000 | — | — |
| 2016-02-23 | $7.28 | $30.15 | 46,500 | — | — |
| 2016-02-22 | $7.49 | $31.02 | 20,500 | — | — |
| 2016-02-19 | $7.39 | $30.60 | 23,800 | — | — |
| 2016-02-18 | $7.41 | $30.68 | 53,000 | — | — |
| 2016-02-17 | $7.45 | $30.85 | 40,100 | — | — |
| 2016-02-16 | $7.71 | $31.93 | 26,200 | — | — |
| 2016-02-12 | $7.57 | $31.35 | 52,800 | — | — |
| 2016-02-11 | $7.38 | $30.56 | 33,500 | — | — |
| 2016-02-10 | $7.33 | $30.35 | 40,700 | — | — |
| 2016-02-09 | $7.39 | $30.60 | 53,800 | — | — |
| 2016-02-08 | $7.38 | $30.56 | 43,900 | — | — |
| 2016-02-05 | $7.57 | $31.35 | 45,800 | — | — |
| 2016-02-04 | $7.46 | $30.89 | 83,800 | — | — |
| 2016-02-03 | $7.83 | $32.42 | 27,100 | — | — |
| 2016-02-02 | $7.81 | $32.34 | 27,500 | — | — |
| 2016-02-01 | $7.80 | $32.30 | 29,000 | — | — |
| 2016-01-29 | $7.77 | $32.17 | 58,500 | — | — |
| 2016-01-28 | $7.57 | $31.35 | 27,900 | — | — |
| 2016-01-27 | $7.58 | $30.99 | 21,500 | — | — |
| 2016-01-26 | $7.46 | $30.50 | 19,200 | — | — |
| 2016-01-25 | $7.43 | $30.38 | 44,900 | — | — |
| 2016-01-22 | $7.66 | $31.32 | 20,800 | — | — |
| 2016-01-21 | $7.32 | $29.93 | 35,300 | — | — |
| 2016-01-20 | $7.35 | $30.05 | 92,900 | — | — |
| 2016-01-19 | $7.64 | $31.24 | 27,900 | — | — |
| 2016-01-15 | $7.75 | $31.69 | 51,300 | — | — |
| 2016-01-14 | $7.71 | $31.53 | 36,200 | — | — |
| 2016-01-13 | $7.76 | $31.73 | 30,400 | — | — |
| 2016-01-12 | $7.96 | $32.55 | 119,700 | — | — |
| 2016-01-11 | $7.57 | $30.95 | 164,800 | — | — |
| 2016-01-08 | $7.96 | $32.55 | 162,900 | — | — |
| 2016-01-07 | $7.78 | $31.81 | 76,900 | — | — |
| 2016-01-06 | $7.53 | $30.79 | 65,500 | — | — |
| 2016-01-05 | $7.47 | $30.54 | 86,400 | — | — |
| 2016-01-04 | $7.30 | $29.85 | 28,700 | — | — |