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
- 1993-10-14 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 | $11.18 | $52.29 | 186,600 | — | — |
| 2016-12-29 | $11.04 | $51.64 | 223,300 | — | — |
| 2016-12-28 | $11.03 | $51.59 | 210,400 | — | — |
| 2016-12-27 | $10.98 | $51.36 | 149,000 | — | — |
| 2016-12-23 | $11.00 | $51.45 | 142,700 | — | — |
| 2016-12-22 | $11.00 | $51.45 | 128,600 | — | — |
| 2016-12-21 | $10.96 | $51.27 | 200,200 | — | — |
| 2016-12-20 | $10.99 | $51.41 | 214,100 | — | — |
| 2016-12-19 | $11.02 | $51.55 | 132,800 | — | — |
| 2016-12-16 | $10.97 | $51.31 | 166,300 | — | — |
| 2016-12-15 | $10.96 | $51.27 | 253,800 | — | — |
| 2016-12-14 | $11.05 | $51.69 | 243,700 | — | — |
| 2016-12-13 | $11.03 | $51.59 | 202,800 | — | — |
| 2016-12-12 | $10.94 | $51.17 | 284,800 | — | — |
| 2016-12-09 | $11.00 | $51.19 | 234,300 | — | — |
| 2016-12-08 | $11.10 | $51.66 | 103,200 | — | — |
| 2016-12-07 | $11.12 | $51.75 | 225,500 | — | — |
| 2016-12-06 | $10.99 | $51.15 | 199,300 | — | — |
| 2016-12-05 | $10.83 | $50.40 | 214,600 | — | — |
| 2016-12-02 | $10.82 | $50.36 | 386,300 | — | — |
| 2016-12-01 | $10.70 | $49.80 | 214,300 | — | — |
| 2016-11-30 | $10.83 | $50.40 | 282,200 | — | — |
| 2016-11-29 | $10.87 | $50.59 | 141,600 | — | — |
| 2016-11-28 | $10.92 | $50.82 | 105,800 | — | — |
| 2016-11-25 | $10.87 | $50.59 | 55,600 | — | — |
| 2016-11-23 | $10.88 | $50.64 | 141,300 | — | — |
| 2016-11-22 | $10.93 | $50.87 | 322,900 | — | — |
| 2016-11-21 | $10.89 | $50.68 | 247,500 | — | — |
| 2016-11-18 | $10.78 | $50.17 | 224,200 | — | — |
| 2016-11-17 | $10.85 | $50.50 | 207,700 | — | — |
| 2016-11-16 | $10.98 | $51.10 | 166,300 | — | — |
| 2016-11-15 | $11.15 | $51.89 | 209,300 | — | — |
| 2016-11-14 | $11.02 | $51.29 | 440,700 | — | — |
| 2016-11-11 | $11.03 | $51.33 | 170,100 | — | — |
| 2016-11-10 | $11.12 | $51.75 | 289,900 | — | — |
| 2016-11-09 | $11.47 | $53.38 | 163,500 | — | — |
| 2016-11-08 | $11.66 | $54.01 | 57,300 | — | — |
| 2016-11-07 | $11.69 | $54.15 | 107,800 | — | — |
| 2016-11-04 | $11.63 | $53.87 | 76,800 | — | — |
| 2016-11-03 | $11.64 | $53.92 | 44,900 | — | — |
| 2016-11-02 | $11.69 | $54.15 | 69,800 | — | — |
| 2016-11-01 | $11.69 | $54.15 | 96,600 | — | — |
| 2016-10-31 | $11.70 | $54.20 | 129,600 | — | — |
| 2016-10-28 | $11.70 | $54.20 | 153,700 | — | — |
| 2016-10-27 | $11.71 | $54.24 | 154,300 | — | — |
| 2016-10-26 | $11.79 | $54.61 | 58,200 | — | — |
| 2016-10-25 | $11.85 | $54.89 | 69,000 | — | — |
| 2016-10-24 | $11.80 | $54.66 | 63,500 | — | — |
| 2016-10-21 | $11.83 | $54.80 | 72,600 | — | — |
| 2016-10-20 | $11.79 | $54.61 | 100,600 | — | — |
| 2016-10-19 | $11.75 | $54.43 | 115,900 | — | — |
| 2016-10-18 | $11.61 | $53.78 | 242,500 | — | — |
| 2016-10-17 | $11.48 | $53.18 | 203,300 | — | — |
| 2016-10-14 | $11.63 | $53.87 | 118,800 | — | — |
| 2016-10-13 | $11.82 | $54.75 | 180,300 | — | — |
| 2016-10-12 | $11.94 | $55.31 | 98,600 | — | — |
| 2016-10-11 | $12.11 | $55.84 | 85,200 | — | — |
| 2016-10-10 | $12.16 | $56.07 | 161,300 | — | — |
| 2016-10-07 | $12.13 | $55.93 | 113,800 | — | — |
| 2016-10-06 | $12.16 | $56.07 | 120,100 | — | — |
| 2016-10-05 | $12.18 | $56.16 | 180,700 | — | — |
| 2016-10-04 | $12.22 | $56.35 | 140,600 | — | — |
| 2016-10-03 | $12.31 | $56.76 | 74,300 | — | — |
| 2016-09-30 | $12.29 | $56.67 | 117,400 | — | — |
| 2016-09-29 | $12.29 | $56.67 | 130,100 | — | — |
| 2016-09-28 | $12.40 | $57.18 | 115,500 | — | — |
| 2016-09-27 | $12.38 | $57.09 | 52,600 | — | — |
| 2016-09-26 | $12.34 | $56.90 | 178,000 | — | — |
| 2016-09-23 | $12.40 | $57.18 | 88,800 | — | — |
| 2016-09-22 | $12.46 | $57.45 | 121,900 | — | — |
| 2016-09-21 | $12.35 | $56.95 | 169,700 | — | — |
| 2016-09-20 | $12.25 | $56.49 | 112,900 | — | — |
| 2016-09-19 | $12.25 | $56.49 | 160,200 | — | — |
| 2016-09-16 | $12.21 | $56.30 | 182,900 | — | — |
| 2016-09-15 | $12.33 | $56.85 | 125,800 | — | — |
| 2016-09-14 | $12.44 | $57.36 | 91,500 | — | — |
| 2016-09-13 | $12.34 | $56.90 | 266,500 | — | — |
| 2016-09-12 | $12.36 | $56.99 | 239,200 | — | — |
| 2016-09-09 | $12.50 | $57.39 | 143,500 | — | — |
| 2016-09-08 | $12.76 | $58.58 | 123,800 | — | — |
| 2016-09-07 | $12.77 | $58.62 | 181,200 | — | — |
| 2016-09-06 | $12.86 | $59.04 | 376,900 | — | — |
| 2016-09-02 | $12.87 | $59.08 | 424,000 | — | — |
| 2016-09-01 | $13.13 | $60.28 | 114,300 | — | — |
| 2016-08-31 | $13.21 | $60.64 | 146,800 | — | — |
| 2016-08-30 | $13.15 | $60.37 | 65,600 | — | — |
| 2016-08-29 | $13.12 | $60.23 | 135,100 | — | — |
| 2016-08-26 | $13.00 | $59.68 | 111,300 | — | — |
| 2016-08-25 | $13.09 | $60.09 | 95,000 | — | — |
| 2016-08-24 | $13.16 | $60.41 | 88,400 | — | — |
| 2016-08-23 | $13.29 | $61.01 | 76,500 | — | — |
| 2016-08-22 | $13.27 | $60.92 | 66,300 | — | — |
| 2016-08-19 | $13.25 | $60.83 | 87,300 | — | — |
| 2016-08-18 | $13.26 | $60.87 | 70,500 | — | — |
| 2016-08-17 | $13.21 | $60.64 | 113,400 | — | — |
| 2016-08-16 | $13.15 | $60.37 | 256,700 | — | — |
| 2016-08-15 | $13.19 | $60.55 | 339,200 | — | — |
| 2016-08-12 | $13.42 | $61.61 | 98,900 | — | — |
| 2016-08-11 | $13.36 | $61.33 | 111,300 | — | — |
| 2016-08-10 | $13.51 | $62.02 | 98,100 | — | — |
| 2016-08-09 | $13.56 | $61.95 | 98,300 | — | — |
| 2016-08-08 | $13.53 | $61.82 | 131,300 | — | — |
| 2016-08-05 | $13.45 | $61.45 | 139,900 | — | — |
| 2016-08-04 | $13.47 | $61.54 | 176,900 | — | — |
| 2016-08-03 | $13.39 | $61.18 | 132,100 | — | — |
| 2016-08-02 | $13.21 | $60.35 | 110,700 | — | — |
| 2016-08-01 | $13.20 | $60.31 | 96,000 | — | — |
| 2016-07-29 | $13.24 | $60.49 | 98,000 | — | — |
| 2016-07-28 | $13.26 | $60.58 | 105,600 | — | — |
| 2016-07-27 | $13.21 | $60.35 | 151,500 | — | — |
| 2016-07-26 | $13.21 | $60.35 | 280,100 | — | — |
| 2016-07-25 | $13.09 | $59.81 | 46,800 | — | — |
| 2016-07-22 | $13.10 | $59.85 | 77,600 | — | — |
| 2016-07-21 | $13.11 | $59.90 | 107,600 | — | — |
| 2016-07-20 | $13.04 | $59.58 | 124,100 | — | — |
| 2016-07-19 | $13.04 | $59.58 | 233,300 | — | — |
| 2016-07-18 | $13.07 | $59.71 | 134,300 | — | — |
| 2016-07-15 | $12.84 | $58.66 | 214,700 | — | — |
| 2016-07-14 | $12.54 | $57.29 | 567,600 | — | — |
| 2016-07-13 | $12.90 | $58.94 | 248,100 | — | — |
| 2016-07-12 | $13.12 | $59.94 | 171,800 | — | — |
| 2016-07-11 | $13.39 | $61.18 | 149,100 | — | — |
| 2016-07-08 | $13.54 | $61.56 | 103,900 | — | — |
| 2016-07-07 | $13.47 | $61.25 | 79,100 | — | — |
| 2016-07-06 | $13.40 | $60.93 | 95,500 | — | — |
| 2016-07-05 | $13.33 | $60.61 | 119,300 | — | — |
| 2016-07-01 | $13.37 | $60.79 | 134,300 | — | — |
| 2016-06-30 | $13.34 | $60.66 | 143,200 | — | — |
| 2016-06-29 | $13.27 | $60.34 | 189,300 | — | — |
| 2016-06-28 | $13.20 | $60.02 | 107,100 | — | — |
| 2016-06-27 | $13.11 | $59.61 | 161,100 | — | — |
| 2016-06-24 | $13.09 | $59.52 | 94,600 | — | — |
| 2016-06-23 | $13.03 | $59.25 | 91,100 | — | — |
| 2016-06-22 | $13.05 | $59.34 | 91,700 | — | — |
| 2016-06-21 | $12.98 | $59.02 | 155,500 | — | — |
| 2016-06-20 | $12.98 | $59.02 | 68,700 | — | — |
| 2016-06-17 | $12.98 | $59.02 | 79,500 | — | — |
| 2016-06-16 | $12.98 | $59.02 | 69,300 | — | — |
| 2016-06-15 | $12.98 | $59.02 | 96,100 | — | — |
| 2016-06-14 | $12.97 | $58.97 | 77,700 | — | — |
| 2016-06-13 | $12.98 | $59.02 | 75,300 | — | — |
| 2016-06-10 | $12.98 | $59.02 | 73,400 | — | — |
| 2016-06-09 | $12.98 | $59.02 | 59,200 | — | — |
| 2016-06-08 | $13.04 | $59.00 | 81,700 | — | — |
| 2016-06-07 | $13.02 | $58.91 | 91,000 | — | — |
| 2016-06-06 | $12.97 | $58.68 | 125,500 | — | — |
| 2016-06-03 | $12.95 | $58.59 | 78,400 | — | — |
| 2016-06-02 | $12.86 | $58.18 | 152,800 | — | — |
| 2016-06-01 | $12.83 | $58.05 | 80,000 | — | — |
| 2016-05-31 | $12.65 | $57.23 | 151,500 | — | — |
| 2016-05-27 | $12.79 | $57.86 | 127,700 | — | — |
| 2016-05-26 | $12.81 | $57.96 | 55,800 | — | — |
| 2016-05-25 | $12.71 | $57.50 | 92,200 | — | — |
| 2016-05-24 | $12.64 | $57.19 | 48,200 | — | — |
| 2016-05-23 | $12.64 | $57.19 | 96,400 | — | — |
| 2016-05-20 | $12.58 | $56.91 | 121,300 | — | — |
| 2016-05-19 | $12.57 | $56.87 | 177,700 | — | — |
| 2016-05-18 | $12.72 | $57.55 | 165,700 | — | — |
| 2016-05-17 | $12.75 | $57.68 | 102,700 | — | — |
| 2016-05-16 | $12.70 | $57.46 | 117,200 | — | — |
| 2016-05-13 | $12.76 | $57.73 | 115,000 | — | — |
| 2016-05-12 | $12.70 | $57.46 | 145,000 | — | — |
| 2016-05-11 | $12.77 | $57.77 | 91,200 | — | — |
| 2016-05-10 | $12.83 | $57.75 | 106,500 | — | — |
| 2016-05-09 | $12.95 | $58.29 | 147,000 | — | — |
| 2016-05-06 | $12.93 | $58.20 | 72,700 | — | — |
| 2016-05-05 | $12.90 | $58.07 | 87,900 | — | — |
| 2016-05-04 | $12.88 | $57.98 | 70,300 | — | — |
| 2016-05-03 | $12.85 | $57.84 | 136,000 | — | — |
| 2016-05-02 | $12.73 | $57.30 | 105,900 | — | — |
| 2016-04-29 | $12.74 | $57.35 | 123,000 | — | — |
| 2016-04-28 | $12.63 | $56.85 | 120,000 | — | — |
| 2016-04-27 | $12.72 | $57.26 | 119,100 | — | — |
| 2016-04-26 | $12.64 | $56.90 | 121,500 | — | — |
| 2016-04-25 | $12.65 | $56.94 | 141,500 | — | — |
| 2016-04-22 | $12.75 | $57.39 | 69,100 | — | — |
| 2016-04-21 | $12.76 | $57.44 | 70,200 | — | — |
| 2016-04-20 | $12.80 | $57.62 | 87,500 | — | — |
| 2016-04-19 | $12.70 | $57.17 | 128,900 | — | — |
| 2016-04-18 | $12.80 | $57.62 | 108,800 | — | — |
| 2016-04-15 | $12.73 | $57.30 | 73,500 | — | — |
| 2016-04-14 | $12.64 | $56.90 | 102,300 | — | — |
| 2016-04-13 | $12.67 | $57.03 | 140,800 | — | — |
| 2016-04-12 | $12.71 | $57.21 | 72,800 | — | — |
| 2016-04-11 | $12.65 | $56.94 | 100,200 | — | — |
| 2016-04-08 | $12.75 | $57.10 | 82,400 | — | — |
| 2016-04-07 | $12.67 | $56.74 | 101,800 | — | — |
| 2016-04-06 | $12.66 | $56.70 | 84,300 | — | — |
| 2016-04-05 | $12.63 | $56.56 | 118,900 | — | — |
| 2016-04-04 | $12.56 | $56.25 | 94,700 | — | — |
| 2016-04-01 | $12.49 | $55.93 | 101,100 | — | — |
| 2016-03-31 | $12.39 | $55.49 | 127,200 | — | — |
| 2016-03-30 | $12.37 | $55.40 | 98,600 | — | — |
| 2016-03-29 | $12.28 | $54.99 | 99,900 | — | — |
| 2016-03-28 | $12.29 | $55.04 | 99,600 | — | — |
| 2016-03-24 | $12.21 | $54.68 | 125,200 | — | — |
| 2016-03-23 | $12.34 | $55.26 | 187,800 | — | — |
| 2016-03-22 | $12.49 | $55.93 | 131,000 | — | — |
| 2016-03-21 | $12.42 | $55.62 | 60,400 | — | — |
| 2016-03-18 | $12.41 | $55.58 | 100,600 | — | — |
| 2016-03-17 | $12.40 | $55.53 | 95,500 | — | — |
| 2016-03-16 | $12.26 | $54.90 | 108,200 | — | — |
| 2016-03-15 | $12.21 | $54.68 | 95,600 | — | — |
| 2016-03-14 | $12.26 | $54.90 | 107,800 | — | — |
| 2016-03-11 | $12.20 | $54.64 | 63,000 | — | — |
| 2016-03-10 | $12.27 | $54.95 | 106,400 | — | — |
| 2016-03-09 | $12.32 | $54.88 | 130,100 | — | — |
| 2016-03-08 | $12.30 | $54.79 | 92,900 | — | — |
| 2016-03-07 | $12.32 | $54.88 | 135,600 | — | — |
| 2016-03-04 | $12.24 | $54.53 | 189,200 | — | — |
| 2016-03-03 | $12.22 | $54.44 | 101,000 | — | — |
| 2016-03-02 | $12.13 | $54.04 | 111,100 | — | — |
| 2016-03-01 | $12.10 | $53.90 | 189,400 | — | — |
| 2016-02-29 | $12.12 | $53.99 | 93,600 | — | — |
| 2016-02-26 | $12.13 | $54.04 | 74,300 | — | — |
| 2016-02-25 | $12.24 | $54.53 | 134,400 | — | — |
| 2016-02-24 | $12.25 | $54.57 | 264,600 | — | — |
| 2016-02-23 | $12.25 | $54.57 | 161,000 | — | — |
| 2016-02-22 | $12.10 | $53.90 | 106,300 | — | — |
| 2016-02-19 | $12.13 | $54.04 | 149,300 | — | — |
| 2016-02-18 | $12.06 | $53.72 | 198,500 | — | — |
| 2016-02-17 | $12.04 | $53.63 | 256,900 | — | — |
| 2016-02-16 | $12.03 | $53.59 | 151,100 | — | — |
| 2016-02-12 | $12.07 | $53.77 | 101,100 | — | — |
| 2016-02-11 | $12.17 | $54.21 | 74,600 | — | — |
| 2016-02-10 | $12.25 | $54.57 | 63,300 | — | — |
| 2016-02-09 | $12.23 | $54.19 | 130,500 | — | — |
| 2016-02-08 | $12.29 | $54.46 | 94,300 | — | — |
| 2016-02-05 | $12.22 | $54.15 | 83,300 | — | — |
| 2016-02-04 | $12.16 | $53.88 | 119,800 | — | — |
| 2016-02-03 | $12.24 | $54.24 | 109,800 | — | — |
| 2016-02-02 | $12.16 | $53.88 | 139,600 | — | — |
| 2016-02-01 | $12.14 | $53.79 | 99,400 | — | — |
| 2016-01-29 | $12.08 | $53.53 | 99,200 | — | — |
| 2016-01-28 | $11.98 | $53.08 | 121,900 | — | — |
| 2016-01-27 | $11.96 | $53.00 | 129,000 | — | — |
| 2016-01-26 | $12.02 | $53.26 | 146,000 | — | — |
| 2016-01-25 | $11.96 | $53.00 | 150,200 | — | — |
| 2016-01-22 | $11.94 | $52.91 | 64,100 | — | — |
| 2016-01-21 | $11.83 | $52.42 | 162,200 | — | — |
| 2016-01-20 | $11.75 | $52.06 | 241,100 | — | — |
| 2016-01-19 | $11.89 | $52.68 | 106,400 | — | — |
| 2016-01-15 | $11.90 | $52.73 | 177,600 | — | — |
| 2016-01-14 | $11.79 | $52.24 | 115,800 | — | — |
| 2016-01-13 | $11.80 | $52.29 | 212,800 | — | — |
| 2016-01-12 | $12.03 | $53.02 | 96,400 | — | — |
| 2016-01-11 | $11.96 | $52.71 | 164,700 | — | — |
| 2016-01-08 | $12.00 | $52.89 | 214,300 | — | — |
| 2016-01-07 | $11.92 | $52.53 | 159,000 | — | — |
| 2016-01-06 | $11.91 | $52.49 | 177,100 | — | — |
| 2016-01-05 | $11.84 | $52.18 | 143,400 | — | — |
| 2016-01-04 | $11.77 | $51.87 | 128,600 | — | — |