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
- 1988-06-30 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 | $14.53 | $249.82 | 358,169 | — | — |
| 2016-12-29 | $14.44 | $248.27 | 336,756 | — | — |
| 2016-12-28 | $14.38 | $247.11 | 348,327 | — | — |
| 2016-12-27 | $14.59 | $250.86 | 563,388 | — | — |
| 2016-12-23 | $14.53 | $249.82 | 356,174 | — | — |
| 2016-12-22 | $14.37 | $246.98 | 546,763 | — | — |
| 2016-12-21 | $14.29 | $245.56 | 376,523 | — | — |
| 2016-12-20 | $14.39 | $247.37 | 803,054 | — | — |
| 2016-12-19 | $14.00 | $240.65 | 710,885 | — | — |
| 2016-12-16 | $14.00 | $240.65 | 1,654,520 | — | — |
| 2016-12-15 | $14.01 | $240.78 | 701,841 | — | — |
| 2016-12-14 | $14.05 | $241.55 | 724,717 | — | — |
| 2016-12-13 | $14.17 | $243.62 | 848,274 | — | — |
| 2016-12-12 | $14.05 | $241.55 | 733,628 | — | — |
| 2016-12-09 | $14.32 | $246.20 | 1,558,494 | — | — |
| 2016-12-08 | $14.32 | $246.07 | 1,274,539 | — | — |
| 2016-12-07 | $13.60 | $233.80 | 1,104,831 | — | — |
| 2016-12-06 | $13.21 | $227.08 | 737,219 | — | — |
| 2016-12-05 | $12.77 | $219.45 | 966,644 | — | — |
| 2016-12-02 | $12.73 | $218.80 | 673,379 | — | — |
| 2016-12-01 | $12.92 | $222.04 | 743,204 | — | — |
| 2016-11-30 | $12.87 | $221.26 | 849,205 | — | — |
| 2016-11-29 | $13.00 | $223.46 | 888,839 | — | — |
| 2016-11-28 | $12.76 | $219.32 | 651,301 | — | — |
| 2016-11-25 | $12.76 | $219.32 | 384,104 | — | — |
| 2016-11-23 | $12.59 | $216.48 | 645,449 | — | — |
| 2016-11-22 | $12.65 | $217.51 | 533,596 | — | — |
| 2016-11-21 | $12.40 | $213.12 | 490,371 | — | — |
| 2016-11-18 | $12.46 | $214.15 | 581,476 | — | — |
| 2016-11-17 | $12.44 | $213.89 | 697,851 | — | — |
| 2016-11-16 | $12.25 | $210.53 | 594,776 | — | — |
| 2016-11-15 | $12.14 | $208.72 | 929,005 | — | — |
| 2016-11-14 | $11.90 | $204.59 | 1,129,436 | — | — |
| 2016-11-11 | $11.53 | $198.26 | 1,608,901 | — | — |
| 2016-11-10 | $10.86 | $186.62 | 1,548,918 | — | — |
| 2016-11-09 | $10.71 | $184.04 | 1,253,126 | — | — |
| 2016-11-08 | $10.34 | $177.71 | 1,527,904 | — | — |
| 2016-11-07 | $9.97 | $171.37 | 1,435,203 | — | — |
| 2016-11-04 | $9.49 | $163.10 | 1,402,884 | — | — |
| 2016-11-03 | $9.80 | $168.53 | 851,998 | — | — |
| 2016-11-02 | $9.75 | $167.63 | 1,252,461 | — | — |
| 2016-11-01 | $9.88 | $169.82 | 1,063,468 | — | — |
| 2016-10-31 | $9.97 | $171.37 | 962,787 | — | — |
| 2016-10-28 | $9.99 | $171.76 | 883,120 | — | — |
| 2016-10-27 | $9.92 | $170.60 | 1,294,755 | — | — |
| 2016-10-26 | $10.29 | $176.93 | 1,018,115 | — | — |
| 2016-10-25 | $10.26 | $176.41 | 614,859 | — | — |
| 2016-10-24 | $10.49 | $180.29 | 536,389 | — | — |
| 2016-10-21 | $10.50 | $180.42 | 594,377 | — | — |
| 2016-10-20 | $10.52 | $180.81 | 975,821 | — | — |
| 2016-10-19 | $10.65 | $183.13 | 1,038,996 | — | — |
| 2016-10-18 | $10.61 | $182.36 | 1,117,333 | — | — |
| 2016-10-17 | $10.64 | $182.88 | 1,139,544 | — | — |
| 2016-10-14 | $10.99 | $188.95 | 861,441 | — | — |
| 2016-10-13 | $11.39 | $195.80 | 898,947 | — | — |
| 2016-10-12 | $11.54 | $198.38 | 416,822 | — | — |
| 2016-10-11 | $11.66 | $200.45 | 523,355 | — | — |
| 2016-10-10 | $11.91 | $204.72 | 640,129 | — | — |
| 2016-10-07 | $12.17 | $209.11 | 442,757 | — | — |
| 2016-10-06 | $12.14 | $208.72 | 632,681 | — | — |
| 2016-10-05 | $12.26 | $210.66 | 459,515 | — | — |
| 2016-10-04 | $12.11 | $208.21 | 558,733 | — | — |
| 2016-10-03 | $12.16 | $208.98 | 565,383 | — | — |
| 2016-09-30 | $11.95 | $205.49 | 819,014 | — | — |
| 2016-09-29 | $11.70 | $201.10 | 401,261 | — | — |
| 2016-09-28 | $11.81 | $203.04 | 655,291 | — | — |
| 2016-09-27 | $11.58 | $199.03 | 487,711 | — | — |
| 2016-09-26 | $11.80 | $202.91 | 570,038 | — | — |
| 2016-09-23 | $11.88 | $204.20 | 1,327,473 | — | — |
| 2016-09-22 | $11.57 | $198.90 | 1,035,671 | — | — |
| 2016-09-21 | $11.26 | $193.60 | 1,141,273 | — | — |
| 2016-09-20 | $11.23 | $192.96 | 820,876 | — | — |
| 2016-09-19 | $12.30 | $211.44 | 580,412 | — | — |
| 2016-09-16 | $12.20 | $209.76 | 950,019 | — | — |
| 2016-09-15 | $12.07 | $207.43 | 347,662 | — | — |
| 2016-09-14 | $11.89 | $204.33 | 600,495 | — | — |
| 2016-09-13 | $12.36 | $212.47 | 591,584 | — | — |
| 2016-09-12 | $12.47 | $214.41 | 535,724 | — | — |
| 2016-09-09 | $12.25 | $210.53 | 443,289 | — | — |
| 2016-09-08 | $12.74 | $218.93 | 376,257 | — | — |
| 2016-09-07 | $12.83 | $220.48 | 629,223 | — | — |
| 2016-09-06 | $12.83 | $220.61 | 520,562 | — | — |
| 2016-09-02 | $13.01 | $223.59 | 692,132 | — | — |
| 2016-09-01 | $12.71 | $218.55 | 445,816 | — | — |
| 2016-08-31 | $12.77 | $219.58 | 440,496 | — | — |
| 2016-08-30 | $12.83 | $220.61 | 460,446 | — | — |
| 2016-08-29 | $12.87 | $221.26 | 425,600 | — | — |
| 2016-08-26 | $12.91 | $221.91 | 579,348 | — | — |
| 2016-08-25 | $13.22 | $227.21 | 416,689 | — | — |
| 2016-08-24 | $13.15 | $226.04 | 599,830 | — | — |
| 2016-08-23 | $13.22 | $227.21 | 415,226 | — | — |
| 2016-08-22 | $13.01 | $223.59 | 460,845 | — | — |
| 2016-08-19 | $12.96 | $222.81 | 490,637 | — | — |
| 2016-08-18 | $12.88 | $221.39 | 527,212 | — | — |
| 2016-08-17 | $12.60 | $216.61 | 653,961 | — | — |
| 2016-08-16 | $12.53 | $215.31 | 1,039,794 | — | — |
| 2016-08-15 | $12.72 | $218.68 | 1,616,083 | — | — |
| 2016-08-12 | $12.05 | $207.17 | 411,502 | — | — |
| 2016-08-11 | $11.91 | $204.72 | 375,060 | — | — |
| 2016-08-10 | $11.65 | $200.19 | 597,702 | — | — |
| 2016-08-09 | $11.58 | $199.03 | 704,634 | — | — |
| 2016-08-08 | $11.95 | $205.36 | 1,085,280 | — | — |
| 2016-08-05 | $11.71 | $201.36 | 936,187 | — | — |
| 2016-08-04 | $12.39 | $212.99 | 652,365 | — | — |
| 2016-08-03 | $12.47 | $214.41 | 525,749 | — | — |
| 2016-08-02 | $12.35 | $212.21 | 631,085 | — | — |
| 2016-08-01 | $12.72 | $218.68 | 518,833 | — | — |
| 2016-07-29 | $12.75 | $219.19 | 685,748 | — | — |
| 2016-07-28 | $12.64 | $217.25 | 407,911 | — | — |
| 2016-07-27 | $12.86 | $221.13 | 339,682 | — | — |
| 2016-07-26 | $12.95 | $222.55 | 373,863 | — | — |
| 2016-07-25 | $13.08 | $224.75 | 217,588 | — | — |
| 2016-07-22 | $13.24 | $227.59 | 255,493 | — | — |
| 2016-07-21 | $13.10 | $225.14 | 363,356 | — | — |
| 2016-07-20 | $13.14 | $225.91 | 486,647 | — | — |
| 2016-07-19 | $13.15 | $226.04 | 304,304 | — | — |
| 2016-07-18 | $13.29 | $228.50 | 329,973 | — | — |
| 2016-07-15 | $13.26 | $227.85 | 452,998 | — | — |
| 2016-07-14 | $13.38 | $230.05 | 391,818 | — | — |
| 2016-07-13 | $13.22 | $227.21 | 456,190 | — | — |
| 2016-07-12 | $13.33 | $229.14 | 390,887 | — | — |
| 2016-07-11 | $13.11 | $225.27 | 382,641 | — | — |
| 2016-07-08 | $12.80 | $219.97 | 1,079,561 | — | — |
| 2016-07-07 | $12.17 | $209.24 | 404,320 | — | — |
| 2016-07-06 | $12.05 | $207.04 | 541,443 | — | — |
| 2016-07-05 | $11.93 | $205.10 | 718,998 | — | — |
| 2016-07-01 | $12.07 | $207.43 | 815,822 | — | — |
| 2016-06-30 | $11.91 | $204.72 | 984,732 | — | — |
| 2016-06-29 | $12.05 | $207.04 | 924,350 | — | — |
| 2016-06-28 | $11.87 | $204.07 | 468,293 | — | — |
| 2016-06-27 | $11.75 | $202.00 | 770,602 | — | — |
| 2016-06-24 | $12.26 | $210.79 | 2,218,573 | — | — |
| 2016-06-23 | $12.78 | $219.71 | 430,920 | — | — |
| 2016-06-22 | $12.68 | $218.03 | 644,252 | — | — |
| 2016-06-21 | $12.79 | $219.84 | 785,365 | — | — |
| 2016-06-20 | $12.98 | $223.20 | 630,819 | — | — |
| 2016-06-17 | $12.95 | $222.55 | 646,912 | — | — |
| 2016-06-16 | $13.22 | $227.21 | 455,392 | — | — |
| 2016-06-15 | $13.30 | $228.63 | 680,827 | — | — |
| 2016-06-14 | $12.93 | $222.29 | 715,939 | — | — |
| 2016-06-13 | $12.71 | $218.55 | 701,176 | — | — |
| 2016-06-10 | $12.59 | $216.35 | 603,155 | — | — |
| 2016-06-09 | $12.97 | $222.94 | 559,664 | — | — |
| 2016-06-08 | $12.96 | $222.81 | 587,594 | — | — |
| 2016-06-07 | $12.85 | $220.87 | 557,137 | — | — |
| 2016-06-06 | $12.85 | $220.87 | 548,359 | — | — |
| 2016-06-03 | $12.89 | $221.52 | 699,979 | — | — |
| 2016-06-02 | $12.83 | $220.48 | 803,586 | — | — |
| 2016-06-01 | $12.83 | $220.61 | 525,084 | — | — |
| 2016-05-31 | $12.68 | $217.90 | 570,703 | — | — |
| 2016-05-27 | $12.53 | $215.44 | 536,389 | — | — |
| 2016-05-26 | $12.45 | $214.02 | 679,231 | — | — |
| 2016-05-25 | $12.23 | $210.15 | 596,904 | — | — |
| 2016-05-24 | $12.11 | $208.21 | 624,967 | — | — |
| 2016-05-23 | $11.60 | $199.42 | 358,302 | — | — |
| 2016-05-20 | $11.73 | $201.62 | 555,674 | — | — |
| 2016-05-19 | $11.29 | $193.99 | 566,447 | — | — |
| 2016-05-18 | $11.27 | $193.73 | 858,382 | — | — |
| 2016-05-17 | $11.30 | $194.25 | 629,755 | — | — |
| 2016-05-16 | $11.42 | $196.32 | 527,877 | — | — |
| 2016-05-13 | $11.33 | $194.77 | 735,889 | — | — |
| 2016-05-12 | $11.44 | $196.70 | 832,181 | — | — |
| 2016-05-11 | $11.84 | $203.55 | 711,949 | — | — |
| 2016-05-10 | $11.71 | $201.23 | 556,206 | — | — |
| 2016-05-09 | $11.84 | $203.55 | 990,318 | — | — |
| 2016-05-06 | $12.18 | $209.37 | 1,479,891 | — | — |
| 2016-05-05 | $11.09 | $190.63 | 1,240,092 | — | — |
| 2016-05-04 | $11.02 | $189.47 | 1,184,232 | — | — |
| 2016-05-03 | $11.38 | $195.67 | 1,377,215 | — | — |
| 2016-05-02 | $11.80 | $202.91 | 1,424,563 | — | — |
| 2016-04-29 | $11.41 | $196.19 | 530,005 | — | — |
| 2016-04-28 | $11.60 | $199.42 | 1,084,216 | — | — |
| 2016-04-27 | $11.67 | $200.58 | 498,218 | — | — |
| 2016-04-26 | $11.86 | $203.94 | 624,834 | — | — |
| 2016-04-25 | $11.69 | $200.97 | 532,266 | — | — |
| 2016-04-22 | $11.80 | $202.91 | 866,495 | — | — |
| 2016-04-21 | $11.53 | $198.13 | 646,912 | — | — |
| 2016-04-20 | $11.58 | $199.03 | 1,037,666 | — | — |
| 2016-04-19 | $11.26 | $193.60 | 998,165 | — | — |
| 2016-04-18 | $11.36 | $195.28 | 762,755 | — | — |
| 2016-04-15 | $11.33 | $194.77 | 692,265 | — | — |
| 2016-04-14 | $11.62 | $199.68 | 510,454 | — | — |
| 2016-04-13 | $11.71 | $201.36 | 898,415 | — | — |
| 2016-04-12 | $11.47 | $197.22 | 950,418 | — | — |
| 2016-04-11 | $11.31 | $194.38 | 960,526 | — | — |
| 2016-04-08 | $11.06 | $190.11 | 493,164 | — | — |
| 2016-04-07 | $11.05 | $189.85 | 766,612 | — | — |
| 2016-04-06 | $11.34 | $194.89 | 818,083 | — | — |
| 2016-04-05 | $11.17 | $191.92 | 1,029,021 | — | — |
| 2016-04-04 | $11.57 | $198.90 | 817,019 | — | — |
| 2016-04-01 | $11.65 | $200.19 | 981,407 | — | — |
| 2016-03-31 | $11.72 | $201.49 | 740,411 | — | — |
| 2016-03-30 | $11.95 | $205.49 | 750,785 | — | — |
| 2016-03-29 | $12.44 | $213.76 | 789,887 | — | — |
| 2016-03-28 | $12.09 | $207.82 | 955,738 | — | — |
| 2016-03-24 | $12.14 | $208.59 | 564,186 | — | — |
| 2016-03-23 | $12.17 | $209.11 | 335,559 | — | — |
| 2016-03-22 | $12.54 | $215.57 | 237,405 | — | — |
| 2016-03-21 | $12.62 | $216.87 | 516,705 | — | — |
| 2016-03-18 | $13.00 | $223.46 | 573,629 | — | — |
| 2016-03-17 | $13.19 | $226.69 | 491,568 | — | — |
| 2016-03-16 | $12.59 | $216.48 | 522,291 | — | — |
| 2016-03-15 | $12.56 | $215.96 | 477,736 | — | — |
| 2016-03-14 | $13.14 | $225.91 | 428,127 | — | — |
| 2016-03-11 | $13.47 | $231.60 | 578,949 | — | — |
| 2016-03-10 | $13.22 | $227.21 | 650,503 | — | — |
| 2016-03-09 | $13.57 | $233.28 | 385,434 | — | — |
| 2016-03-08 | $13.21 | $227.08 | 477,470 | — | — |
| 2016-03-07 | $13.86 | $238.32 | 685,482 | — | — |
| 2016-03-04 | $13.67 | $234.96 | 861,175 | — | — |
| 2016-03-03 | $14.02 | $240.90 | 1,018,913 | — | — |
| 2016-03-02 | $13.17 | $226.43 | 815,556 | — | — |
| 2016-03-01 | $13.51 | $232.25 | 943,901 | — | — |
| 2016-02-29 | $12.98 | $223.07 | 1,626,590 | — | — |
| 2016-02-26 | $13.41 | $230.44 | 647,976 | — | — |
| 2016-02-25 | $13.50 | $232.12 | 553,280 | — | — |
| 2016-02-24 | $13.95 | $239.87 | 329,574 | — | — |
| 2016-02-23 | $13.90 | $238.97 | 264,138 | — | — |
| 2016-02-22 | $13.78 | $236.90 | 398,601 | — | — |
| 2016-02-19 | $13.52 | $232.37 | 306,565 | — | — |
| 2016-02-18 | $12.94 | $222.42 | 257,355 | — | — |
| 2016-02-17 | $13.33 | $229.14 | 380,380 | — | — |
| 2016-02-16 | $13.15 | $226.04 | 331,835 | — | — |
| 2016-02-12 | $12.66 | $217.64 | 296,191 | — | — |
| 2016-02-11 | $12.41 | $213.25 | 307,895 | — | — |
| 2016-02-10 | $12.38 | $212.73 | 306,299 | — | — |
| 2016-02-09 | $12.23 | $210.27 | 485,051 | — | — |
| 2016-02-08 | $12.80 | $219.97 | 388,360 | — | — |
| 2016-02-05 | $13.18 | $226.56 | 363,489 | — | — |
| 2016-02-04 | $13.83 | $237.80 | 248,710 | — | — |
| 2016-02-03 | $14.15 | $243.23 | 513,380 | — | — |
| 2016-02-02 | $13.68 | $235.09 | 709,688 | — | — |
| 2016-02-01 | $14.47 | $248.79 | 580,545 | — | — |
| 2016-01-29 | $14.27 | $245.30 | 439,299 | — | — |
| 2016-01-28 | $13.41 | $230.44 | 317,471 | — | — |
| 2016-01-27 | $13.71 | $235.61 | 415,093 | — | — |
| 2016-01-26 | $13.68 | $235.22 | 462,175 | — | — |
| 2016-01-25 | $13.43 | $230.82 | 261,478 | — | — |
| 2016-01-22 | $13.70 | $235.48 | 333,032 | — | — |
| 2016-01-21 | $13.39 | $230.18 | 570,437 | — | — |
| 2016-01-20 | $13.20 | $226.95 | 573,895 | — | — |
| 2016-01-19 | $13.47 | $231.47 | 712,348 | — | — |
| 2016-01-15 | $13.81 | $237.42 | 682,556 | — | — |
| 2016-01-14 | $13.48 | $231.73 | 594,111 | — | — |
| 2016-01-13 | $12.71 | $218.55 | 551,152 | — | — |
| 2016-01-12 | $13.26 | $227.85 | 493,696 | — | — |
| 2016-01-11 | $13.37 | $229.79 | 569,772 | — | — |
| 2016-01-08 | $13.08 | $224.88 | 443,954 | — | — |
| 2016-01-07 | $13.32 | $228.89 | 505,267 | — | — |
| 2016-01-06 | $13.66 | $234.83 | 473,081 | — | — |
| 2016-01-05 | $13.35 | $229.53 | 476,539 | — | — |
| 2016-01-04 | $13.59 | $233.54 | 525,217 | — | — |