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
- 1992-02-19 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 | $12.75 | $70.37 | 251,200 | — | — |
| 2016-12-29 | $12.74 | $70.32 | 403,000 | — | — |
| 2016-12-28 | $12.67 | $69.93 | 204,400 | — | — |
| 2016-12-27 | $12.63 | $69.71 | 234,200 | — | — |
| 2016-12-23 | $12.67 | $69.93 | 134,600 | — | — |
| 2016-12-22 | $12.66 | $69.88 | 279,200 | — | — |
| 2016-12-21 | $12.68 | $69.99 | 210,400 | — | — |
| 2016-12-20 | $12.75 | $70.37 | 218,400 | — | — |
| 2016-12-19 | $12.77 | $70.48 | 177,500 | — | — |
| 2016-12-16 | $12.82 | $70.76 | 214,500 | — | — |
| 2016-12-15 | $12.72 | $70.21 | 348,700 | — | — |
| 2016-12-14 | $12.76 | $70.43 | 354,300 | — | — |
| 2016-12-13 | $12.79 | $70.60 | 297,400 | — | — |
| 2016-12-12 | $12.61 | $69.60 | 344,900 | — | — |
| 2016-12-09 | $12.69 | $69.69 | 329,900 | — | — |
| 2016-12-08 | $12.72 | $69.85 | 221,300 | — | — |
| 2016-12-07 | $12.82 | $70.40 | 240,100 | — | — |
| 2016-12-06 | $12.66 | $69.53 | 273,300 | — | — |
| 2016-12-05 | $12.46 | $68.43 | 258,800 | — | — |
| 2016-12-02 | $12.45 | $68.37 | 299,700 | — | — |
| 2016-12-01 | $12.40 | $68.10 | 364,300 | — | — |
| 2016-11-30 | $12.51 | $68.70 | 473,300 | — | — |
| 2016-11-29 | $12.56 | $68.98 | 259,300 | — | — |
| 2016-11-28 | $12.63 | $69.36 | 203,400 | — | — |
| 2016-11-25 | $12.69 | $69.69 | 52,900 | — | — |
| 2016-11-23 | $12.67 | $69.58 | 164,600 | — | — |
| 2016-11-22 | $12.80 | $70.29 | 268,100 | — | — |
| 2016-11-21 | $12.68 | $69.63 | 243,000 | — | — |
| 2016-11-18 | $12.65 | $69.47 | 165,300 | — | — |
| 2016-11-17 | $12.71 | $69.80 | 258,900 | — | — |
| 2016-11-16 | $12.68 | $69.63 | 220,800 | — | — |
| 2016-11-15 | $12.73 | $69.91 | 344,800 | — | — |
| 2016-11-14 | $12.46 | $68.43 | 740,300 | — | — |
| 2016-11-11 | $12.79 | $70.24 | 300,500 | — | — |
| 2016-11-10 | $12.77 | $70.13 | 430,900 | — | — |
| 2016-11-09 | $13.08 | $71.83 | 160,300 | — | — |
| 2016-11-08 | $13.31 | $72.74 | 161,200 | — | — |
| 2016-11-07 | $13.33 | $72.85 | 190,400 | — | — |
| 2016-11-04 | $13.24 | $72.36 | 122,800 | — | — |
| 2016-11-03 | $13.23 | $72.31 | 144,300 | — | — |
| 2016-11-02 | $13.29 | $72.63 | 217,000 | — | — |
| 2016-11-01 | $13.24 | $72.36 | 120,300 | — | — |
| 2016-10-31 | $13.18 | $72.03 | 161,800 | — | — |
| 2016-10-28 | $13.16 | $71.92 | 254,400 | — | — |
| 2016-10-27 | $13.24 | $72.36 | 199,600 | — | — |
| 2016-10-26 | $13.54 | $74.00 | 86,600 | — | — |
| 2016-10-25 | $13.66 | $74.66 | 105,300 | — | — |
| 2016-10-24 | $13.63 | $74.49 | 85,300 | — | — |
| 2016-10-21 | $13.63 | $74.49 | 94,200 | — | — |
| 2016-10-20 | $13.58 | $74.22 | 130,100 | — | — |
| 2016-10-19 | $13.46 | $73.56 | 163,800 | — | — |
| 2016-10-18 | $13.21 | $72.20 | 367,600 | — | — |
| 2016-10-17 | $13.19 | $72.09 | 324,400 | — | — |
| 2016-10-14 | $13.37 | $73.07 | 350,500 | — | — |
| 2016-10-13 | $13.55 | $74.06 | 168,700 | — | — |
| 2016-10-12 | $13.70 | $74.87 | 111,600 | — | — |
| 2016-10-11 | $13.93 | $75.78 | 100,400 | — | — |
| 2016-10-10 | $14.01 | $76.22 | 190,000 | — | — |
| 2016-10-07 | $13.86 | $75.40 | 68,700 | — | — |
| 2016-10-06 | $13.92 | $75.73 | 107,000 | — | — |
| 2016-10-05 | $13.89 | $75.56 | 125,000 | — | — |
| 2016-10-04 | $13.98 | $76.05 | 128,800 | — | — |
| 2016-10-03 | $14.12 | $76.82 | 116,200 | — | — |
| 2016-09-30 | $14.10 | $76.71 | 107,300 | — | — |
| 2016-09-29 | $14.05 | $76.43 | 76,400 | — | — |
| 2016-09-28 | $14.12 | $76.82 | 144,000 | — | — |
| 2016-09-27 | $14.15 | $76.98 | 43,300 | — | — |
| 2016-09-26 | $14.13 | $76.87 | 84,500 | — | — |
| 2016-09-23 | $14.08 | $76.60 | 73,900 | — | — |
| 2016-09-22 | $14.13 | $76.87 | 146,700 | — | — |
| 2016-09-21 | $13.99 | $76.11 | 175,900 | — | — |
| 2016-09-20 | $13.96 | $75.95 | 114,800 | — | — |
| 2016-09-19 | $13.97 | $76.00 | 139,700 | — | — |
| 2016-09-16 | $13.88 | $75.51 | 77,500 | — | — |
| 2016-09-15 | $13.91 | $75.67 | 47,600 | — | — |
| 2016-09-14 | $13.91 | $75.67 | 104,000 | — | — |
| 2016-09-13 | $13.84 | $75.29 | 208,600 | — | — |
| 2016-09-12 | $13.96 | $75.95 | 160,500 | — | — |
| 2016-09-09 | $14.07 | $76.20 | 326,700 | — | — |
| 2016-09-08 | $14.31 | $77.50 | 213,100 | — | — |
| 2016-09-07 | $14.26 | $77.22 | 142,400 | — | — |
| 2016-09-06 | $14.27 | $77.28 | 236,000 | — | — |
| 2016-09-02 | $14.05 | $76.09 | 112,600 | — | — |
| 2016-09-01 | $14.15 | $76.63 | 138,400 | — | — |
| 2016-08-31 | $14.07 | $76.20 | 278,200 | — | — |
| 2016-08-30 | $14.15 | $76.63 | 145,700 | — | — |
| 2016-08-29 | $14.16 | $76.68 | 159,100 | — | — |
| 2016-08-26 | $14.18 | $76.79 | 120,400 | — | — |
| 2016-08-25 | $14.27 | $77.28 | 80,100 | — | — |
| 2016-08-24 | $14.35 | $77.71 | 109,900 | — | — |
| 2016-08-23 | $14.43 | $78.15 | 62,400 | — | — |
| 2016-08-22 | $14.42 | $78.09 | 69,700 | — | — |
| 2016-08-19 | $14.39 | $77.93 | 59,400 | — | — |
| 2016-08-18 | $14.35 | $77.71 | 112,700 | — | — |
| 2016-08-17 | $14.34 | $77.66 | 109,000 | — | — |
| 2016-08-16 | $14.25 | $77.17 | 325,400 | — | — |
| 2016-08-15 | $14.27 | $77.28 | 204,500 | — | — |
| 2016-08-12 | $14.38 | $77.87 | 148,300 | — | — |
| 2016-08-11 | $14.36 | $77.77 | 91,800 | — | — |
| 2016-08-10 | $14.50 | $78.52 | 92,900 | — | — |
| 2016-08-09 | $14.46 | $77.96 | 79,100 | — | — |
| 2016-08-08 | $14.48 | $78.07 | 103,300 | — | — |
| 2016-08-05 | $14.48 | $78.07 | 115,800 | — | — |
| 2016-08-04 | $14.55 | $78.45 | 112,000 | — | — |
| 2016-08-03 | $14.55 | $78.45 | 161,800 | — | — |
| 2016-08-02 | $14.50 | $78.18 | 557,200 | — | — |
| 2016-08-01 | $14.60 | $78.72 | 175,300 | — | — |
| 2016-07-29 | $14.76 | $79.58 | 159,000 | — | — |
| 2016-07-28 | $14.73 | $79.42 | 119,000 | — | — |
| 2016-07-27 | $14.73 | $79.42 | 101,300 | — | — |
| 2016-07-26 | $14.73 | $79.42 | 149,600 | — | — |
| 2016-07-25 | $14.65 | $78.99 | 120,300 | — | — |
| 2016-07-22 | $14.69 | $79.20 | 121,500 | — | — |
| 2016-07-21 | $14.68 | $79.15 | 139,200 | — | — |
| 2016-07-20 | $14.62 | $78.82 | 137,500 | — | — |
| 2016-07-19 | $14.55 | $78.45 | 174,100 | — | — |
| 2016-07-18 | $14.49 | $78.12 | 192,200 | — | — |
| 2016-07-15 | $14.31 | $77.15 | 360,500 | — | — |
| 2016-07-14 | $14.00 | $75.48 | 1,137,700 | — | — |
| 2016-07-13 | $14.34 | $77.31 | 475,700 | — | — |
| 2016-07-12 | $14.62 | $78.82 | 232,600 | — | — |
| 2016-07-11 | $14.77 | $79.63 | 161,900 | — | — |
| 2016-07-08 | $14.96 | $80.26 | 97,700 | — | — |
| 2016-07-07 | $14.85 | $79.67 | 259,700 | — | — |
| 2016-07-06 | $14.91 | $79.99 | 153,200 | — | — |
| 2016-07-05 | $14.88 | $79.83 | 121,100 | — | — |
| 2016-07-01 | $14.92 | $80.05 | 194,100 | — | — |
| 2016-06-30 | $14.86 | $79.73 | 214,100 | — | — |
| 2016-06-29 | $14.82 | $79.51 | 255,900 | — | — |
| 2016-06-28 | $14.62 | $78.44 | 117,000 | — | — |
| 2016-06-27 | $14.62 | $78.44 | 178,600 | — | — |
| 2016-06-24 | $14.63 | $78.49 | 151,300 | — | — |
| 2016-06-23 | $14.54 | $78.01 | 96,000 | — | — |
| 2016-06-22 | $14.59 | $78.28 | 138,200 | — | — |
| 2016-06-21 | $14.51 | $77.85 | 176,800 | — | — |
| 2016-06-20 | $14.35 | $76.99 | 130,500 | — | — |
| 2016-06-17 | $14.41 | $77.31 | 130,000 | — | — |
| 2016-06-16 | $14.45 | $77.53 | 102,000 | — | — |
| 2016-06-15 | $14.42 | $77.37 | 290,700 | — | — |
| 2016-06-14 | $14.43 | $77.42 | 126,400 | — | — |
| 2016-06-13 | $14.47 | $77.63 | 78,400 | — | — |
| 2016-06-10 | $14.49 | $77.74 | 93,700 | — | — |
| 2016-06-09 | $14.49 | $77.74 | 132,500 | — | — |
| 2016-06-08 | $14.53 | $77.56 | 133,100 | — | — |
| 2016-06-07 | $14.59 | $77.88 | 139,100 | — | — |
| 2016-06-06 | $14.51 | $77.46 | 81,900 | — | — |
| 2016-06-03 | $14.51 | $77.46 | 199,800 | — | — |
| 2016-06-02 | $14.42 | $76.98 | 85,800 | — | — |
| 2016-06-01 | $14.34 | $76.55 | 157,000 | — | — |
| 2016-05-31 | $14.18 | $75.70 | 176,100 | — | — |
| 2016-05-27 | $14.21 | $75.86 | 113,300 | — | — |
| 2016-05-26 | $14.21 | $75.86 | 100,200 | — | — |
| 2016-05-25 | $14.14 | $75.48 | 145,600 | — | — |
| 2016-05-24 | $14.10 | $75.27 | 198,700 | — | — |
| 2016-05-23 | $14.13 | $75.43 | 115,900 | — | — |
| 2016-05-20 | $14.03 | $74.90 | 282,500 | — | — |
| 2016-05-19 | $13.97 | $74.57 | 328,300 | — | — |
| 2016-05-18 | $14.18 | $75.70 | 216,800 | — | — |
| 2016-05-17 | $14.31 | $76.39 | 100,600 | — | — |
| 2016-05-16 | $14.30 | $76.34 | 122,900 | — | — |
| 2016-05-13 | $14.35 | $76.60 | 102,000 | — | — |
| 2016-05-12 | $14.35 | $76.60 | 93,300 | — | — |
| 2016-05-11 | $14.37 | $76.71 | 137,700 | — | — |
| 2016-05-10 | $14.56 | $77.33 | 94,200 | — | — |
| 2016-05-09 | $14.55 | $77.28 | 88,500 | — | — |
| 2016-05-06 | $14.59 | $77.49 | 101,600 | — | — |
| 2016-05-05 | $14.48 | $76.91 | 94,300 | — | — |
| 2016-05-04 | $14.42 | $76.59 | 77,100 | — | — |
| 2016-05-03 | $14.40 | $76.49 | 111,900 | — | — |
| 2016-05-02 | $14.38 | $76.38 | 151,000 | — | — |
| 2016-04-29 | $14.43 | $76.64 | 115,100 | — | — |
| 2016-04-28 | $14.28 | $75.85 | 149,300 | — | — |
| 2016-04-27 | $14.47 | $76.86 | 171,200 | — | — |
| 2016-04-26 | $14.30 | $75.95 | 162,200 | — | — |
| 2016-04-25 | $14.28 | $75.85 | 141,800 | — | — |
| 2016-04-22 | $14.28 | $75.85 | 115,400 | — | — |
| 2016-04-21 | $14.31 | $76.01 | 119,200 | — | — |
| 2016-04-20 | $14.32 | $76.06 | 116,700 | — | — |
| 2016-04-19 | $14.27 | $75.79 | 150,200 | — | — |
| 2016-04-18 | $14.42 | $76.59 | 173,700 | — | — |
| 2016-04-15 | $14.29 | $75.90 | 77,900 | — | — |
| 2016-04-14 | $14.22 | $75.53 | 135,800 | — | — |
| 2016-04-13 | $14.22 | $75.53 | 140,900 | — | — |
| 2016-04-12 | $14.29 | $75.90 | 122,200 | — | — |
| 2016-04-11 | $14.24 | $75.64 | 153,100 | — | — |
| 2016-04-08 | $14.35 | $75.83 | 81,500 | — | — |
| 2016-04-07 | $14.30 | $75.57 | 132,100 | — | — |
| 2016-04-06 | $14.31 | $75.62 | 151,600 | — | — |
| 2016-04-05 | $14.23 | $75.20 | 135,200 | — | — |
| 2016-04-04 | $14.10 | $74.51 | 103,800 | — | — |
| 2016-04-01 | $14.03 | $74.14 | 126,800 | — | — |
| 2016-03-31 | $13.98 | $73.88 | 211,700 | — | — |
| 2016-03-30 | $13.94 | $73.67 | 158,400 | — | — |
| 2016-03-29 | $13.96 | $73.77 | 107,400 | — | — |
| 2016-03-28 | $13.85 | $73.19 | 84,100 | — | — |
| 2016-03-24 | $13.81 | $72.98 | 110,600 | — | — |
| 2016-03-23 | $13.84 | $73.14 | 198,400 | — | — |
| 2016-03-22 | $13.96 | $73.77 | 124,200 | — | — |
| 2016-03-21 | $13.89 | $73.40 | 73,400 | — | — |
| 2016-03-18 | $13.87 | $73.30 | 115,400 | — | — |
| 2016-03-17 | $13.91 | $73.51 | 201,000 | — | — |
| 2016-03-16 | $13.87 | $73.30 | 195,800 | — | — |
| 2016-03-15 | $13.76 | $72.71 | 77,700 | — | — |
| 2016-03-14 | $13.79 | $72.87 | 69,500 | — | — |
| 2016-03-11 | $13.72 | $72.50 | 80,000 | — | — |
| 2016-03-10 | $13.70 | $72.40 | 113,100 | — | — |
| 2016-03-09 | $13.77 | $72.38 | 107,000 | — | — |
| 2016-03-08 | $13.77 | $72.38 | 132,000 | — | — |
| 2016-03-07 | $13.79 | $72.49 | 161,800 | — | — |
| 2016-03-04 | $13.71 | $72.07 | 259,900 | — | — |
| 2016-03-03 | $13.78 | $72.43 | 113,900 | — | — |
| 2016-03-02 | $13.77 | $72.38 | 183,900 | — | — |
| 2016-03-01 | $13.74 | $72.22 | 179,100 | — | — |
| 2016-02-29 | $13.61 | $71.54 | 172,800 | — | — |
| 2016-02-26 | $13.65 | $71.75 | 175,500 | — | — |
| 2016-02-25 | $13.74 | $72.22 | 122,900 | — | — |
| 2016-02-24 | $13.75 | $72.28 | 240,900 | — | — |
| 2016-02-23 | $13.66 | $71.80 | 116,400 | — | — |
| 2016-02-22 | $13.56 | $71.28 | 146,100 | — | — |
| 2016-02-19 | $13.67 | $71.86 | 103,000 | — | — |
| 2016-02-18 | $13.62 | $71.59 | 222,900 | — | — |
| 2016-02-17 | $13.55 | $71.22 | 257,300 | — | — |
| 2016-02-16 | $13.49 | $70.91 | 231,400 | — | — |
| 2016-02-12 | $13.59 | $71.43 | 226,800 | — | — |
| 2016-02-11 | $13.71 | $72.07 | 165,700 | — | — |
| 2016-02-10 | $13.72 | $72.12 | 90,500 | — | — |
| 2016-02-09 | $13.73 | $71.79 | 164,300 | — | — |
| 2016-02-08 | $13.75 | $71.89 | 185,700 | — | — |
| 2016-02-05 | $13.70 | $71.63 | 166,200 | — | — |
| 2016-02-04 | $13.65 | $71.37 | 73,800 | — | — |
| 2016-02-03 | $13.68 | $71.53 | 132,700 | — | — |
| 2016-02-02 | $13.69 | $71.58 | 104,200 | — | — |
| 2016-02-01 | $13.66 | $71.42 | 161,900 | — | — |
| 2016-01-29 | $13.66 | $71.42 | 221,500 | — | — |
| 2016-01-28 | $13.57 | $70.95 | 239,400 | — | — |
| 2016-01-27 | $13.45 | $70.32 | 232,000 | — | — |
| 2016-01-26 | $13.48 | $70.48 | 214,500 | — | — |
| 2016-01-25 | $13.49 | $70.53 | 175,900 | — | — |
| 2016-01-22 | $13.47 | $70.43 | 120,400 | — | — |
| 2016-01-21 | $13.38 | $69.96 | 110,600 | — | — |
| 2016-01-20 | $13.37 | $69.90 | 279,000 | — | — |
| 2016-01-19 | $13.46 | $70.38 | 176,300 | — | — |
| 2016-01-15 | $13.46 | $70.38 | 279,700 | — | — |
| 2016-01-14 | $13.48 | $70.48 | 175,300 | — | — |
| 2016-01-13 | $13.40 | $70.06 | 138,700 | — | — |
| 2016-01-12 | $13.60 | $70.73 | 147,300 | — | — |
| 2016-01-11 | $13.56 | $70.52 | 282,700 | — | — |
| 2016-01-08 | $13.49 | $70.15 | 205,300 | — | — |
| 2016-01-07 | $13.54 | $70.41 | 135,900 | — | — |
| 2016-01-06 | $13.52 | $70.31 | 142,300 | — | — |
| 2016-01-05 | $13.49 | $70.15 | 230,000 | — | — |
| 2016-01-04 | $13.42 | $69.79 | 118,100 | — | — |