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
- 1985-02-20 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 | $15.05 | $89.54 | 120,800 | — | — |
| 2016-12-29 | $14.83 | $88.23 | 100,800 | — | — |
| 2016-12-28 | $14.52 | $86.39 | 71,400 | — | — |
| 2016-12-27 | $14.52 | $86.39 | 100,200 | — | — |
| 2016-12-23 | $14.46 | $86.03 | 98,500 | — | — |
| 2016-12-22 | $14.40 | $85.68 | 40,100 | — | — |
| 2016-12-21 | $14.38 | $85.56 | 222,700 | — | — |
| 2016-12-20 | $14.64 | $87.10 | 169,200 | — | — |
| 2016-12-19 | $14.49 | $86.21 | 206,900 | — | — |
| 2016-12-16 | $13.77 | $81.93 | 350,100 | — | — |
| 2016-12-15 | $13.42 | $79.84 | 149,700 | — | — |
| 2016-12-14 | $13.36 | $79.49 | 96,500 | — | — |
| 2016-12-13 | $13.50 | $80.32 | 124,300 | — | — |
| 2016-12-12 | $13.23 | $78.71 | 245,100 | — | — |
| 2016-12-09 | $13.26 | $78.89 | 117,400 | — | — |
| 2016-12-08 | $13.63 | $81.09 | 137,900 | — | — |
| 2016-12-07 | $13.28 | $79.01 | 90,100 | — | — |
| 2016-12-06 | $13.22 | $78.66 | 73,900 | — | — |
| 2016-12-05 | $13.12 | $78.06 | 52,600 | — | — |
| 2016-12-02 | $12.96 | $77.11 | 69,200 | — | — |
| 2016-12-01 | $12.83 | $76.33 | 89,200 | — | — |
| 2016-11-30 | $13.12 | $78.06 | 92,500 | — | — |
| 2016-11-29 | $13.31 | $79.19 | 132,900 | — | — |
| 2016-11-28 | $13.24 | $78.77 | 86,600 | — | — |
| 2016-11-25 | $13.20 | $78.54 | 47,400 | — | — |
| 2016-11-23 | $13.08 | $77.82 | 120,100 | — | — |
| 2016-11-22 | $13.20 | $78.54 | 79,900 | — | — |
| 2016-11-21 | $12.98 | $77.23 | 96,700 | — | — |
| 2016-11-18 | $12.92 | $76.87 | 160,300 | — | — |
| 2016-11-17 | $12.88 | $76.63 | 66,400 | — | — |
| 2016-11-16 | $13.00 | $77.35 | 130,400 | — | — |
| 2016-11-15 | $13.06 | $77.70 | 106,800 | — | — |
| 2016-11-14 | $13.38 | $79.61 | 206,800 | — | — |
| 2016-11-11 | $13.24 | $78.77 | 342,700 | — | — |
| 2016-11-10 | $12.22 | $72.71 | 159,500 | — | — |
| 2016-11-09 | $12.27 | $71.93 | 147,300 | — | — |
| 2016-11-08 | $12.23 | $71.70 | 93,300 | — | — |
| 2016-11-07 | $12.09 | $70.88 | 111,100 | — | — |
| 2016-11-04 | $11.75 | $68.88 | 71,500 | — | — |
| 2016-11-03 | $11.67 | $68.41 | 115,300 | — | — |
| 2016-11-02 | $11.62 | $68.12 | 77,000 | — | — |
| 2016-11-01 | $11.76 | $68.94 | 84,200 | — | — |
| 2016-10-31 | $12.12 | $71.05 | 58,100 | — | — |
| 2016-10-28 | $11.96 | $70.11 | 46,600 | — | — |
| 2016-10-27 | $12.02 | $70.47 | 82,000 | — | — |
| 2016-10-26 | $12.14 | $71.17 | 108,900 | — | — |
| 2016-10-25 | $12.44 | $72.93 | 86,600 | — | — |
| 2016-10-24 | $12.44 | $72.93 | 83,600 | — | — |
| 2016-10-21 | $12.44 | $72.93 | 113,500 | — | — |
| 2016-10-20 | $12.40 | $72.69 | 121,700 | — | — |
| 2016-10-19 | $12.20 | $71.52 | 164,000 | — | — |
| 2016-10-18 | $11.95 | $70.06 | 91,800 | — | — |
| 2016-10-17 | $11.73 | $68.77 | 71,800 | — | — |
| 2016-10-14 | $11.74 | $68.82 | 65,700 | — | — |
| 2016-10-13 | $11.71 | $68.65 | 58,600 | — | — |
| 2016-10-12 | $11.74 | $68.82 | 71,600 | — | — |
| 2016-10-11 | $11.48 | $67.30 | 50,900 | — | — |
| 2016-10-10 | $11.59 | $67.95 | 59,700 | — | — |
| 2016-10-07 | $11.53 | $67.59 | 40,200 | — | — |
| 2016-10-06 | $11.51 | $67.48 | 61,000 | — | — |
| 2016-10-05 | $11.52 | $67.54 | 99,500 | — | — |
| 2016-10-04 | $11.65 | $68.30 | 65,400 | — | — |
| 2016-10-03 | $11.85 | $69.47 | 61,900 | — | — |
| 2016-09-30 | $11.92 | $69.88 | 127,400 | — | — |
| 2016-09-29 | $11.92 | $69.88 | 65,900 | — | — |
| 2016-09-28 | $11.95 | $70.06 | 76,500 | — | — |
| 2016-09-27 | $12.07 | $70.76 | 80,500 | — | — |
| 2016-09-26 | $12.06 | $70.70 | 95,400 | — | — |
| 2016-09-23 | $12.25 | $71.81 | 171,800 | — | — |
| 2016-09-22 | $12.00 | $70.35 | 145,700 | — | — |
| 2016-09-21 | $12.05 | $70.64 | 102,700 | — | — |
| 2016-09-20 | $11.91 | $69.82 | 62,300 | — | — |
| 2016-09-19 | $11.97 | $70.17 | 83,600 | — | — |
| 2016-09-16 | $11.80 | $69.18 | 226,000 | — | — |
| 2016-09-15 | $11.60 | $68.00 | 83,200 | — | — |
| 2016-09-14 | $11.57 | $67.83 | 93,300 | — | — |
| 2016-09-13 | $11.50 | $67.42 | 104,800 | — | — |
| 2016-09-12 | $11.86 | $69.53 | 121,600 | — | — |
| 2016-09-09 | $11.70 | $68.59 | 142,700 | — | — |
| 2016-09-08 | $12.17 | $71.35 | 81,000 | — | — |
| 2016-09-07 | $12.17 | $71.35 | 163,500 | — | — |
| 2016-09-06 | $11.98 | $70.23 | 72,700 | — | — |
| 2016-09-02 | $12.09 | $70.88 | 119,000 | — | — |
| 2016-09-01 | $11.99 | $70.29 | 78,800 | — | — |
| 2016-08-31 | $11.84 | $69.41 | 92,500 | — | — |
| 2016-08-30 | $11.73 | $68.77 | 80,800 | — | — |
| 2016-08-29 | $11.78 | $69.06 | 63,400 | — | — |
| 2016-08-26 | $11.74 | $68.82 | 58,200 | — | — |
| 2016-08-25 | $11.99 | $70.29 | 170,200 | — | — |
| 2016-08-24 | $11.91 | $69.82 | 149,700 | — | — |
| 2016-08-23 | $11.99 | $70.29 | 76,300 | — | — |
| 2016-08-22 | $11.85 | $69.47 | 53,700 | — | — |
| 2016-08-19 | $11.77 | $69.00 | 57,400 | — | — |
| 2016-08-18 | $12.03 | $70.52 | 59,700 | — | — |
| 2016-08-17 | $11.93 | $69.94 | 47,800 | — | — |
| 2016-08-16 | $11.86 | $69.53 | 78,200 | — | — |
| 2016-08-15 | $12.03 | $70.52 | 100,400 | — | — |
| 2016-08-12 | $12.11 | $70.99 | 82,800 | — | — |
| 2016-08-11 | $12.10 | $70.94 | 92,900 | — | — |
| 2016-08-10 | $12.45 | $71.93 | 103,300 | — | — |
| 2016-08-09 | $12.69 | $73.32 | 106,600 | — | — |
| 2016-08-08 | $12.55 | $72.51 | 95,000 | — | — |
| 2016-08-05 | $12.25 | $70.78 | 116,100 | — | — |
| 2016-08-04 | $11.98 | $69.22 | 56,700 | — | — |
| 2016-08-03 | $11.99 | $69.27 | 50,300 | — | — |
| 2016-08-02 | $12.10 | $69.91 | 60,600 | — | — |
| 2016-08-01 | $12.34 | $71.30 | 57,300 | — | — |
| 2016-07-29 | $12.36 | $71.41 | 81,000 | — | — |
| 2016-07-28 | $12.28 | $70.95 | 33,100 | — | — |
| 2016-07-27 | $12.20 | $70.49 | 58,500 | — | — |
| 2016-07-26 | $12.15 | $70.20 | 75,200 | — | — |
| 2016-07-25 | $12.21 | $70.55 | 64,800 | — | — |
| 2016-07-22 | $12.31 | $71.12 | 59,300 | — | — |
| 2016-07-21 | $12.31 | $71.12 | 50,400 | — | — |
| 2016-07-20 | $12.34 | $71.30 | 55,700 | — | — |
| 2016-07-19 | $12.40 | $71.64 | 73,400 | — | — |
| 2016-07-18 | $12.33 | $71.24 | 63,300 | — | — |
| 2016-07-15 | $12.22 | $70.60 | 81,800 | — | — |
| 2016-07-14 | $12.07 | $69.74 | 117,000 | — | — |
| 2016-07-13 | $12.32 | $71.18 | 170,000 | — | — |
| 2016-07-12 | $12.49 | $72.16 | 149,700 | — | — |
| 2016-07-11 | $12.57 | $72.63 | 116,100 | — | — |
| 2016-07-08 | $12.64 | $73.03 | 184,500 | — | — |
| 2016-07-07 | $12.31 | $71.12 | 184,000 | — | — |
| 2016-07-06 | $12.29 | $71.01 | 143,000 | — | — |
| 2016-07-05 | $12.15 | $70.20 | 185,200 | — | — |
| 2016-07-01 | $11.75 | $67.89 | 219,600 | — | — |
| 2016-06-30 | $11.25 | $65.00 | 186,400 | — | — |
| 2016-06-29 | $11.08 | $64.02 | 75,500 | — | — |
| 2016-06-28 | $11.06 | $63.90 | 151,400 | — | — |
| 2016-06-27 | $10.91 | $63.03 | 162,000 | — | — |
| 2016-06-24 | $10.97 | $63.38 | 367,200 | — | — |
| 2016-06-23 | $11.16 | $64.48 | 104,900 | — | — |
| 2016-06-22 | $10.96 | $63.32 | 53,300 | — | — |
| 2016-06-21 | $10.97 | $63.38 | 90,000 | — | — |
| 2016-06-20 | $10.93 | $63.15 | 189,800 | — | — |
| 2016-06-17 | $10.78 | $62.28 | 327,600 | — | — |
| 2016-06-16 | $10.68 | $61.71 | 157,300 | — | — |
| 2016-06-15 | $10.56 | $61.01 | 136,800 | — | — |
| 2016-06-14 | $10.56 | $61.01 | 62,600 | — | — |
| 2016-06-13 | $10.57 | $61.07 | 102,200 | — | — |
| 2016-06-10 | $10.48 | $60.55 | 65,900 | — | — |
| 2016-06-09 | $10.50 | $60.67 | 44,500 | — | — |
| 2016-06-08 | $10.54 | $60.90 | 151,500 | — | — |
| 2016-06-07 | $10.19 | $58.87 | 84,200 | — | — |
| 2016-06-06 | $10.13 | $58.53 | 29,400 | — | — |
| 2016-06-03 | $10.15 | $58.64 | 48,500 | — | — |
| 2016-06-02 | $10.09 | $58.30 | 39,600 | — | — |
| 2016-06-01 | $9.95 | $57.49 | 30,800 | — | — |
| 2016-05-31 | $9.94 | $57.43 | 87,900 | — | — |
| 2016-05-27 | $9.98 | $57.66 | 72,400 | — | — |
| 2016-05-26 | $9.81 | $56.68 | 35,800 | — | — |
| 2016-05-25 | $9.78 | $56.51 | 38,400 | — | — |
| 2016-05-24 | $9.88 | $57.08 | 83,300 | — | — |
| 2016-05-23 | $9.74 | $56.27 | 85,600 | — | — |
| 2016-05-20 | $9.69 | $55.99 | 52,000 | — | — |
| 2016-05-19 | $9.60 | $55.47 | 57,200 | — | — |
| 2016-05-18 | $9.68 | $55.93 | 110,500 | — | — |
| 2016-05-17 | $9.68 | $55.93 | 121,700 | — | — |
| 2016-05-16 | $9.90 | $57.20 | 64,300 | — | — |
| 2016-05-13 | $9.89 | $57.14 | 124,800 | — | — |
| 2016-05-12 | $9.84 | $56.85 | 128,800 | — | — |
| 2016-05-11 | $10.01 | $56.79 | 152,700 | — | — |
| 2016-05-10 | $9.97 | $56.57 | 208,400 | — | — |
| 2016-05-09 | $9.89 | $56.11 | 90,700 | — | — |
| 2016-05-06 | $9.84 | $55.83 | 70,600 | — | — |
| 2016-05-05 | $9.80 | $55.60 | 61,000 | — | — |
| 2016-05-04 | $9.83 | $55.77 | 75,900 | — | — |
| 2016-05-03 | $9.72 | $55.15 | 83,300 | — | — |
| 2016-05-02 | $9.89 | $56.11 | 74,000 | — | — |
| 2016-04-29 | $9.80 | $55.60 | 67,900 | — | — |
| 2016-04-28 | $9.82 | $55.72 | 66,700 | — | — |
| 2016-04-27 | $9.95 | $56.45 | 41,600 | — | — |
| 2016-04-26 | $9.92 | $56.28 | 69,200 | — | — |
| 2016-04-25 | $9.82 | $55.72 | 43,700 | — | — |
| 2016-04-22 | $9.90 | $56.17 | 65,700 | — | — |
| 2016-04-21 | $9.78 | $55.49 | 55,900 | — | — |
| 2016-04-20 | $9.88 | $56.06 | 40,200 | — | — |
| 2016-04-19 | $9.94 | $56.40 | 32,000 | — | — |
| 2016-04-18 | $9.97 | $56.57 | 59,100 | — | — |
| 2016-04-15 | $9.83 | $55.77 | 63,600 | — | — |
| 2016-04-14 | $9.70 | $55.04 | 65,500 | — | — |
| 2016-04-13 | $9.78 | $55.49 | 83,900 | — | — |
| 2016-04-12 | $9.70 | $55.04 | 94,700 | — | — |
| 2016-04-11 | $9.75 | $55.32 | 66,000 | — | — |
| 2016-04-08 | $9.64 | $54.70 | 72,400 | — | — |
| 2016-04-07 | $9.61 | $54.52 | 81,600 | — | — |
| 2016-04-06 | $9.78 | $55.49 | 53,500 | — | — |
| 2016-04-05 | $9.77 | $55.43 | 51,200 | — | — |
| 2016-04-04 | $9.88 | $56.06 | 36,100 | — | — |
| 2016-04-01 | $9.93 | $56.34 | 74,800 | — | — |
| 2016-03-31 | $9.92 | $56.28 | 42,700 | — | — |
| 2016-03-30 | $10.00 | $56.74 | 45,200 | — | — |
| 2016-03-29 | $10.04 | $56.96 | 83,700 | — | — |
| 2016-03-28 | $9.76 | $55.38 | 33,100 | — | — |
| 2016-03-24 | $9.87 | $56.00 | 72,100 | — | — |
| 2016-03-23 | $9.70 | $55.04 | 56,500 | — | — |
| 2016-03-22 | $9.82 | $55.72 | 88,100 | — | — |
| 2016-03-21 | $10.03 | $56.91 | 91,700 | — | — |
| 2016-03-18 | $9.96 | $56.51 | 535,400 | — | — |
| 2016-03-17 | $10.65 | $60.43 | 131,000 | — | — |
| 2016-03-16 | $10.44 | $59.23 | 69,000 | — | — |
| 2016-03-15 | $10.38 | $58.89 | 81,700 | — | — |
| 2016-03-14 | $10.34 | $58.67 | 52,900 | — | — |
| 2016-03-11 | $10.32 | $58.55 | 159,400 | — | — |
| 2016-03-10 | $9.90 | $56.17 | 96,600 | — | — |
| 2016-03-09 | $9.64 | $54.70 | 34,000 | — | — |
| 2016-03-08 | $9.64 | $54.70 | 53,300 | — | — |
| 2016-03-07 | $9.78 | $55.49 | 29,300 | — | — |
| 2016-03-04 | $9.67 | $54.87 | 42,600 | — | — |
| 2016-03-03 | $9.61 | $54.52 | 31,900 | — | — |
| 2016-03-02 | $9.58 | $54.35 | 28,000 | — | — |
| 2016-03-01 | $9.53 | $54.07 | 35,300 | — | — |
| 2016-02-29 | $9.39 | $53.28 | 49,800 | — | — |
| 2016-02-26 | $9.54 | $54.13 | 44,200 | — | — |
| 2016-02-25 | $9.53 | $54.07 | 23,900 | — | — |
| 2016-02-24 | $9.41 | $53.39 | 49,100 | — | — |
| 2016-02-23 | $9.34 | $52.99 | 46,100 | — | — |
| 2016-02-22 | $9.45 | $53.62 | 71,400 | — | — |
| 2016-02-19 | $9.42 | $53.45 | 58,800 | — | — |
| 2016-02-18 | $9.35 | $53.05 | 66,200 | — | — |
| 2016-02-17 | $9.28 | $52.65 | 60,600 | — | — |
| 2016-02-16 | $9.32 | $52.88 | 58,600 | — | — |
| 2016-02-12 | $9.21 | $52.26 | 32,000 | — | — |
| 2016-02-11 | $9.22 | $52.31 | 67,500 | — | — |
| 2016-02-10 | $9.23 | $51.35 | 40,800 | — | — |
| 2016-02-09 | $9.30 | $51.74 | 60,800 | — | — |
| 2016-02-08 | $9.24 | $51.40 | 76,800 | — | — |
| 2016-02-05 | $9.15 | $50.90 | 81,200 | — | — |
| 2016-02-04 | $9.22 | $51.29 | 67,600 | — | — |
| 2016-02-03 | $9.20 | $51.18 | 110,500 | — | — |
| 2016-02-02 | $9.24 | $51.40 | 67,900 | — | — |
| 2016-02-01 | $9.39 | $52.24 | 57,600 | — | — |
| 2016-01-29 | $9.43 | $52.46 | 171,800 | — | — |
| 2016-01-28 | $9.22 | $51.29 | 43,600 | — | — |
| 2016-01-27 | $9.25 | $51.46 | 67,800 | — | — |
| 2016-01-26 | $9.50 | $52.85 | 55,500 | — | — |
| 2016-01-25 | $9.49 | $52.79 | 55,600 | — | — |
| 2016-01-22 | $9.76 | $54.30 | 95,500 | — | — |
| 2016-01-21 | $9.61 | $53.46 | 54,100 | — | — |
| 2016-01-20 | $9.51 | $52.91 | 109,300 | — | — |
| 2016-01-19 | $9.42 | $52.40 | 45,600 | — | — |
| 2016-01-15 | $9.29 | $51.68 | 76,400 | — | — |
| 2016-01-14 | $9.37 | $52.13 | 67,900 | — | — |
| 2016-01-13 | $9.40 | $52.29 | 81,800 | — | — |
| 2016-01-12 | $9.67 | $53.80 | 71,000 | — | — |
| 2016-01-11 | $9.81 | $54.57 | 27,500 | — | — |
| 2016-01-08 | $9.75 | $54.24 | 47,000 | — | — |
| 2016-01-07 | $9.86 | $54.85 | 40,000 | — | — |
| 2016-01-06 | $10.05 | $55.91 | 51,100 | — | — |
| 2016-01-05 | $9.99 | $55.58 | 38,200 | — | — |
| 2016-01-04 | $9.78 | $54.41 | 92,800 | — | — |