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
- 1993-06-10 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 | $12.14 | $52.47 | 204,900 | — | — |
| 2016-12-29 | $12.10 | $52.30 | 211,000 | — | — |
| 2016-12-28 | $12.10 | $52.30 | 250,400 | — | — |
| 2016-12-27 | $12.12 | $52.38 | 201,300 | — | — |
| 2016-12-23 | $12.10 | $52.30 | 193,000 | — | — |
| 2016-12-22 | $12.16 | $52.55 | 177,600 | — | — |
| 2016-12-21 | $12.11 | $52.34 | 224,300 | — | — |
| 2016-12-20 | $12.18 | $52.64 | 285,500 | — | — |
| 2016-12-19 | $12.04 | $52.04 | 218,700 | — | — |
| 2016-12-16 | $12.05 | $52.08 | 261,500 | — | — |
| 2016-12-15 | $11.96 | $51.69 | 417,600 | — | — |
| 2016-12-14 | $12.08 | $52.21 | 256,900 | — | — |
| 2016-12-13 | $12.05 | $52.08 | 326,900 | — | — |
| 2016-12-12 | $11.91 | $51.47 | 325,900 | — | — |
| 2016-12-09 | $12.02 | $51.72 | 285,500 | — | — |
| 2016-12-08 | $12.13 | $52.19 | 208,300 | — | — |
| 2016-12-07 | $12.26 | $52.75 | 359,900 | — | — |
| 2016-12-06 | $12.13 | $52.19 | 178,700 | — | — |
| 2016-12-05 | $12.00 | $51.63 | 203,200 | — | — |
| 2016-12-02 | $12.04 | $51.80 | 129,900 | — | — |
| 2016-12-01 | $12.09 | $52.02 | 266,000 | — | — |
| 2016-11-30 | $12.06 | $51.89 | 181,700 | — | — |
| 2016-11-29 | $12.02 | $51.72 | 190,400 | — | — |
| 2016-11-28 | $12.02 | $51.72 | 144,900 | — | — |
| 2016-11-25 | $11.91 | $51.24 | 263,900 | — | — |
| 2016-11-23 | $12.11 | $52.10 | 179,300 | — | — |
| 2016-11-22 | $12.18 | $52.40 | 156,400 | — | — |
| 2016-11-21 | $12.10 | $52.06 | 217,500 | — | — |
| 2016-11-18 | $12.01 | $51.67 | 235,400 | — | — |
| 2016-11-17 | $12.10 | $52.06 | 247,300 | — | — |
| 2016-11-16 | $12.30 | $52.92 | 152,000 | — | — |
| 2016-11-15 | $12.30 | $52.92 | 206,300 | — | — |
| 2016-11-14 | $12.05 | $51.85 | 671,000 | — | — |
| 2016-11-11 | $12.45 | $53.57 | 220,100 | — | — |
| 2016-11-10 | $12.51 | $53.82 | 268,300 | — | — |
| 2016-11-09 | $12.81 | $55.12 | 153,400 | — | — |
| 2016-11-08 | $13.09 | $56.09 | 90,100 | — | — |
| 2016-11-07 | $13.13 | $56.26 | 149,100 | — | — |
| 2016-11-04 | $13.08 | $56.04 | 44,900 | — | — |
| 2016-11-03 | $13.13 | $56.26 | 96,100 | — | — |
| 2016-11-02 | $13.22 | $56.64 | 68,500 | — | — |
| 2016-11-01 | $13.05 | $55.92 | 89,100 | — | — |
| 2016-10-31 | $12.97 | $55.57 | 97,400 | — | — |
| 2016-10-28 | $12.90 | $55.27 | 121,800 | — | — |
| 2016-10-27 | $13.02 | $55.79 | 73,900 | — | — |
| 2016-10-26 | $13.22 | $56.64 | 104,200 | — | — |
| 2016-10-25 | $13.38 | $57.33 | 43,200 | — | — |
| 2016-10-24 | $13.40 | $57.42 | 71,200 | — | — |
| 2016-10-21 | $13.37 | $57.29 | 33,900 | — | — |
| 2016-10-20 | $13.37 | $57.29 | 152,200 | — | — |
| 2016-10-19 | $13.27 | $56.86 | 99,700 | — | — |
| 2016-10-18 | $13.02 | $55.79 | 242,000 | — | — |
| 2016-10-17 | $12.82 | $54.93 | 396,500 | — | — |
| 2016-10-14 | $12.92 | $55.36 | 231,100 | — | — |
| 2016-10-13 | $13.21 | $56.60 | 167,000 | — | — |
| 2016-10-12 | $13.39 | $57.37 | 92,300 | — | — |
| 2016-10-11 | $13.65 | $58.26 | 152,200 | — | — |
| 2016-10-10 | $13.65 | $58.26 | 90,000 | — | — |
| 2016-10-07 | $13.55 | $57.83 | 99,500 | — | — |
| 2016-10-06 | $13.56 | $57.87 | 87,200 | — | — |
| 2016-10-05 | $13.66 | $58.30 | 118,200 | — | — |
| 2016-10-04 | $13.70 | $58.47 | 88,300 | — | — |
| 2016-10-03 | $13.83 | $59.02 | 98,600 | — | — |
| 2016-09-30 | $13.80 | $58.90 | 61,700 | — | — |
| 2016-09-29 | $13.82 | $58.98 | 142,900 | — | — |
| 2016-09-28 | $13.99 | $59.71 | 83,500 | — | — |
| 2016-09-27 | $13.99 | $59.71 | 59,400 | — | — |
| 2016-09-26 | $13.90 | $59.32 | 45,900 | — | — |
| 2016-09-23 | $13.85 | $59.11 | 61,600 | — | — |
| 2016-09-22 | $13.87 | $59.19 | 78,800 | — | — |
| 2016-09-21 | $13.74 | $58.64 | 76,000 | — | — |
| 2016-09-20 | $13.63 | $58.17 | 105,200 | — | — |
| 2016-09-19 | $13.71 | $58.51 | 141,500 | — | — |
| 2016-09-16 | $13.64 | $58.21 | 47,200 | — | — |
| 2016-09-15 | $13.61 | $58.08 | 111,900 | — | — |
| 2016-09-14 | $13.74 | $58.64 | 150,500 | — | — |
| 2016-09-13 | $13.64 | $58.21 | 112,800 | — | — |
| 2016-09-12 | $13.77 | $58.77 | 144,800 | — | — |
| 2016-09-09 | $13.90 | $59.09 | 163,200 | — | — |
| 2016-09-08 | $14.17 | $60.24 | 98,300 | — | — |
| 2016-09-07 | $14.16 | $60.20 | 98,600 | — | — |
| 2016-09-06 | $14.11 | $59.98 | 73,100 | — | — |
| 2016-09-02 | $13.96 | $59.35 | 133,400 | — | — |
| 2016-09-01 | $14.18 | $60.28 | 68,600 | — | — |
| 2016-08-31 | $14.06 | $59.77 | 91,100 | — | — |
| 2016-08-30 | $13.94 | $59.26 | 70,000 | — | — |
| 2016-08-29 | $14.01 | $59.56 | 69,900 | — | — |
| 2016-08-26 | $13.99 | $59.47 | 84,900 | — | — |
| 2016-08-25 | $14.12 | $60.03 | 53,700 | — | — |
| 2016-08-24 | $14.16 | $60.20 | 41,400 | — | — |
| 2016-08-23 | $14.14 | $60.11 | 109,800 | — | — |
| 2016-08-22 | $14.12 | $60.03 | 55,800 | — | — |
| 2016-08-19 | $14.07 | $59.81 | 66,100 | — | — |
| 2016-08-18 | $14.14 | $60.11 | 77,900 | — | — |
| 2016-08-17 | $14.05 | $59.73 | 78,600 | — | — |
| 2016-08-16 | $14.03 | $59.64 | 85,900 | — | — |
| 2016-08-15 | $14.08 | $59.86 | 58,900 | — | — |
| 2016-08-12 | $14.08 | $59.86 | 33,600 | — | — |
| 2016-08-11 | $13.99 | $59.47 | 71,400 | — | — |
| 2016-08-10 | $14.11 | $59.98 | 60,200 | — | — |
| 2016-08-09 | $14.19 | $60.08 | 64,600 | — | — |
| 2016-08-08 | $14.19 | $60.08 | 46,300 | — | — |
| 2016-08-05 | $14.20 | $60.13 | 49,600 | — | — |
| 2016-08-04 | $14.26 | $60.38 | 67,500 | — | — |
| 2016-08-03 | $14.28 | $60.46 | 100,400 | — | — |
| 2016-08-02 | $14.15 | $59.91 | 72,000 | — | — |
| 2016-08-01 | $14.25 | $60.34 | 65,400 | — | — |
| 2016-07-29 | $14.29 | $60.51 | 80,600 | — | — |
| 2016-07-28 | $14.35 | $60.76 | 51,700 | — | — |
| 2016-07-27 | $14.29 | $60.51 | 88,700 | — | — |
| 2016-07-26 | $14.30 | $60.55 | 69,000 | — | — |
| 2016-07-25 | $14.23 | $60.25 | 49,500 | — | — |
| 2016-07-22 | $14.30 | $60.55 | 85,000 | — | — |
| 2016-07-21 | $14.33 | $60.68 | 60,300 | — | — |
| 2016-07-20 | $14.26 | $60.38 | 85,900 | — | — |
| 2016-07-19 | $14.23 | $60.25 | 140,900 | — | — |
| 2016-07-18 | $14.12 | $59.79 | 111,900 | — | — |
| 2016-07-15 | $13.96 | $59.11 | 134,500 | — | — |
| 2016-07-14 | $13.91 | $58.90 | 296,000 | — | — |
| 2016-07-13 | $14.20 | $60.13 | 184,800 | — | — |
| 2016-07-12 | $14.48 | $61.31 | 133,700 | — | — |
| 2016-07-11 | $14.74 | $62.41 | 77,400 | — | — |
| 2016-07-08 | $14.82 | $62.51 | 63,600 | — | — |
| 2016-07-07 | $14.78 | $62.34 | 62,600 | — | — |
| 2016-07-06 | $14.73 | $62.13 | 114,300 | — | — |
| 2016-07-05 | $14.74 | $62.17 | 113,100 | — | — |
| 2016-07-01 | $14.58 | $61.50 | 78,600 | — | — |
| 2016-06-30 | $14.58 | $61.50 | 105,000 | — | — |
| 2016-06-29 | $14.58 | $61.50 | 78,900 | — | — |
| 2016-06-28 | $14.57 | $61.45 | 58,400 | — | — |
| 2016-06-27 | $14.62 | $61.67 | 86,500 | — | — |
| 2016-06-24 | $14.51 | $61.20 | 93,300 | — | — |
| 2016-06-23 | $14.47 | $61.03 | 38,300 | — | — |
| 2016-06-22 | $14.50 | $61.16 | 69,200 | — | — |
| 2016-06-21 | $14.45 | $60.95 | 53,700 | — | — |
| 2016-06-20 | $14.38 | $60.65 | 81,000 | — | — |
| 2016-06-17 | $14.41 | $60.78 | 112,700 | — | — |
| 2016-06-16 | $14.49 | $61.12 | 157,000 | — | — |
| 2016-06-15 | $14.24 | $60.06 | 160,200 | — | — |
| 2016-06-14 | $14.21 | $59.94 | 90,600 | — | — |
| 2016-06-13 | $14.00 | $59.05 | 57,500 | — | — |
| 2016-06-10 | $13.98 | $58.97 | 101,000 | — | — |
| 2016-06-09 | $14.00 | $59.05 | 66,900 | — | — |
| 2016-06-08 | $14.08 | $59.12 | 86,500 | — | — |
| 2016-06-07 | $14.10 | $59.21 | 98,800 | — | — |
| 2016-06-06 | $14.07 | $59.08 | 76,400 | — | — |
| 2016-06-03 | $14.02 | $58.87 | 122,500 | — | — |
| 2016-06-02 | $14.00 | $58.79 | 64,400 | — | — |
| 2016-06-01 | $13.96 | $58.62 | 75,500 | — | — |
| 2016-05-31 | $13.77 | $57.82 | 167,000 | — | — |
| 2016-05-27 | $13.86 | $58.20 | 37,300 | — | — |
| 2016-05-26 | $13.91 | $58.41 | 64,400 | — | — |
| 2016-05-25 | $13.86 | $58.20 | 59,100 | — | — |
| 2016-05-24 | $13.82 | $58.03 | 29,700 | — | — |
| 2016-05-23 | $13.82 | $58.03 | 79,900 | — | — |
| 2016-05-20 | $13.76 | $57.78 | 63,400 | — | — |
| 2016-05-19 | $13.68 | $57.44 | 176,200 | — | — |
| 2016-05-18 | $13.97 | $58.66 | 57,200 | — | — |
| 2016-05-17 | $14.10 | $59.21 | 68,200 | — | — |
| 2016-05-16 | $14.01 | $58.83 | 88,200 | — | — |
| 2016-05-13 | $14.03 | $58.91 | 81,800 | — | — |
| 2016-05-12 | $14.07 | $59.08 | 106,800 | — | — |
| 2016-05-11 | $14.23 | $59.75 | 76,200 | — | — |
| 2016-05-10 | $14.26 | $59.61 | 100,600 | — | — |
| 2016-05-09 | $14.28 | $59.70 | 155,300 | — | — |
| 2016-05-06 | $14.05 | $58.74 | 110,300 | — | — |
| 2016-05-05 | $14.02 | $58.61 | 111,100 | — | — |
| 2016-05-04 | $14.03 | $58.65 | 92,300 | — | — |
| 2016-05-03 | $14.03 | $58.65 | 86,900 | — | — |
| 2016-05-02 | $14.06 | $58.78 | 91,500 | — | — |
| 2016-04-29 | $14.07 | $58.82 | 75,700 | — | — |
| 2016-04-28 | $13.99 | $58.48 | 64,200 | — | — |
| 2016-04-27 | $13.94 | $58.28 | 82,700 | — | — |
| 2016-04-26 | $13.86 | $57.94 | 85,600 | — | — |
| 2016-04-25 | $13.84 | $57.86 | 31,700 | — | — |
| 2016-04-22 | $13.89 | $58.07 | 72,300 | — | — |
| 2016-04-21 | $13.88 | $58.02 | 48,700 | — | — |
| 2016-04-20 | $13.86 | $57.94 | 65,900 | — | — |
| 2016-04-19 | $13.80 | $57.69 | 89,800 | — | — |
| 2016-04-18 | $13.85 | $57.90 | 36,400 | — | — |
| 2016-04-15 | $13.84 | $57.86 | 74,700 | — | — |
| 2016-04-14 | $13.73 | $57.40 | 100,600 | — | — |
| 2016-04-13 | $13.82 | $57.77 | 93,100 | — | — |
| 2016-04-12 | $13.83 | $57.82 | 92,200 | — | — |
| 2016-04-11 | $13.84 | $57.86 | 158,300 | — | — |
| 2016-04-08 | $14.00 | $58.26 | 103,900 | — | — |
| 2016-04-07 | $13.98 | $58.18 | 54,800 | — | — |
| 2016-04-06 | $13.90 | $57.85 | 63,200 | — | — |
| 2016-04-05 | $13.92 | $57.93 | 77,500 | — | — |
| 2016-04-04 | $13.83 | $57.56 | 75,000 | — | — |
| 2016-04-01 | $13.81 | $57.47 | 128,600 | — | — |
| 2016-03-31 | $13.86 | $57.68 | 73,000 | — | — |
| 2016-03-30 | $13.88 | $57.76 | 126,700 | — | — |
| 2016-03-29 | $13.97 | $58.14 | 113,600 | — | — |
| 2016-03-28 | $13.91 | $57.89 | 74,100 | — | — |
| 2016-03-24 | $13.84 | $57.60 | 54,700 | — | — |
| 2016-03-23 | $13.81 | $57.47 | 60,100 | — | — |
| 2016-03-22 | $13.77 | $57.31 | 90,200 | — | — |
| 2016-03-21 | $13.65 | $56.81 | 62,500 | — | — |
| 2016-03-18 | $13.69 | $56.97 | 42,600 | — | — |
| 2016-03-17 | $13.64 | $56.76 | 64,800 | — | — |
| 2016-03-16 | $13.70 | $57.01 | 52,800 | — | — |
| 2016-03-15 | $13.64 | $56.76 | 75,500 | — | — |
| 2016-03-14 | $13.71 | $57.06 | 72,300 | — | — |
| 2016-03-11 | $13.63 | $56.72 | 63,900 | — | — |
| 2016-03-10 | $13.73 | $57.14 | 81,300 | — | — |
| 2016-03-09 | $13.79 | $57.13 | 93,200 | — | — |
| 2016-03-08 | $13.70 | $56.75 | 102,400 | — | — |
| 2016-03-07 | $13.62 | $56.42 | 128,300 | — | — |
| 2016-03-04 | $13.68 | $56.67 | 151,000 | — | — |
| 2016-03-03 | $13.70 | $56.75 | 128,400 | — | — |
| 2016-03-02 | $13.58 | $56.26 | 78,900 | — | — |
| 2016-03-01 | $13.61 | $56.38 | 178,200 | — | — |
| 2016-02-29 | $13.49 | $55.88 | 97,400 | — | — |
| 2016-02-26 | $13.39 | $55.47 | 105,900 | — | — |
| 2016-02-25 | $13.48 | $55.84 | 170,200 | — | — |
| 2016-02-24 | $13.60 | $56.34 | 133,700 | — | — |
| 2016-02-23 | $13.50 | $55.93 | 93,800 | — | — |
| 2016-02-22 | $13.46 | $55.76 | 75,300 | — | — |
| 2016-02-19 | $13.50 | $55.93 | 80,600 | — | — |
| 2016-02-18 | $13.43 | $55.64 | 69,600 | — | — |
| 2016-02-17 | $13.40 | $55.51 | 85,500 | — | — |
| 2016-02-16 | $13.42 | $55.59 | 110,900 | — | — |
| 2016-02-12 | $13.53 | $56.05 | 90,500 | — | — |
| 2016-02-11 | $13.62 | $56.42 | 106,300 | — | — |
| 2016-02-10 | $13.64 | $56.51 | 98,800 | — | — |
| 2016-02-09 | $13.64 | $56.23 | 122,900 | — | — |
| 2016-02-08 | $13.60 | $56.07 | 74,200 | — | — |
| 2016-02-05 | $13.60 | $56.07 | 76,100 | — | — |
| 2016-02-04 | $13.49 | $55.61 | 95,600 | — | — |
| 2016-02-03 | $13.49 | $55.61 | 91,300 | — | — |
| 2016-02-02 | $13.48 | $55.57 | 69,900 | — | — |
| 2016-02-01 | $13.41 | $55.28 | 101,500 | — | — |
| 2016-01-29 | $13.36 | $55.08 | 99,500 | — | — |
| 2016-01-28 | $13.32 | $54.91 | 57,700 | — | — |
| 2016-01-27 | $13.25 | $54.62 | 107,200 | — | — |
| 2016-01-26 | $13.30 | $54.83 | 57,500 | — | — |
| 2016-01-25 | $13.25 | $54.62 | 73,900 | — | — |
| 2016-01-22 | $13.21 | $54.46 | 77,000 | — | — |
| 2016-01-21 | $13.18 | $54.34 | 140,100 | — | — |
| 2016-01-20 | $13.14 | $54.17 | 190,800 | — | — |
| 2016-01-19 | $13.21 | $54.46 | 113,900 | — | — |
| 2016-01-15 | $13.27 | $54.71 | 275,800 | — | — |
| 2016-01-14 | $13.25 | $54.62 | 115,400 | — | — |
| 2016-01-13 | $13.17 | $54.29 | 132,500 | — | — |
| 2016-01-12 | $13.33 | $54.68 | 145,200 | — | — |
| 2016-01-11 | $13.28 | $54.48 | 114,300 | — | — |
| 2016-01-08 | $13.33 | $54.68 | 138,400 | — | — |
| 2016-01-07 | $13.36 | $54.80 | 103,800 | — | — |
| 2016-01-06 | $13.41 | $55.01 | 115,900 | — | — |
| 2016-01-05 | $13.33 | $54.68 | 128,200 | — | — |
| 2016-01-04 | $13.26 | $54.39 | 109,600 | — | — |