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
- 1991-11-21 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 | $12.26 | $66.06 | 283,100 | — | — |
| 2016-12-29 | $12.24 | $65.96 | 332,400 | — | — |
| 2016-12-28 | $12.18 | $65.63 | 266,800 | — | — |
| 2016-12-27 | $12.15 | $65.47 | 331,800 | — | — |
| 2016-12-23 | $12.16 | $65.52 | 231,300 | — | — |
| 2016-12-22 | $12.22 | $65.85 | 194,200 | — | — |
| 2016-12-21 | $12.19 | $65.69 | 218,700 | — | — |
| 2016-12-20 | $12.22 | $65.85 | 151,900 | — | — |
| 2016-12-19 | $12.20 | $65.74 | 163,900 | — | — |
| 2016-12-16 | $12.16 | $65.52 | 370,300 | — | — |
| 2016-12-15 | $12.13 | $65.36 | 356,600 | — | — |
| 2016-12-14 | $12.21 | $65.79 | 212,000 | — | — |
| 2016-12-13 | $12.26 | $66.06 | 265,700 | — | — |
| 2016-12-12 | $12.11 | $65.26 | 432,400 | — | — |
| 2016-12-09 | $12.27 | $65.79 | 339,300 | — | — |
| 2016-12-08 | $12.36 | $66.27 | 237,900 | — | — |
| 2016-12-07 | $12.43 | $66.65 | 261,800 | — | — |
| 2016-12-06 | $12.19 | $65.36 | 208,500 | — | — |
| 2016-12-05 | $12.00 | $64.34 | 259,800 | — | — |
| 2016-12-02 | $11.99 | $64.29 | 286,700 | — | — |
| 2016-12-01 | $11.96 | $64.13 | 251,900 | — | — |
| 2016-11-30 | $12.09 | $64.82 | 463,600 | — | — |
| 2016-11-29 | $12.16 | $65.20 | 239,200 | — | — |
| 2016-11-28 | $12.14 | $65.09 | 257,100 | — | — |
| 2016-11-25 | $12.15 | $65.15 | 78,700 | — | — |
| 2016-11-23 | $12.16 | $65.20 | 148,500 | — | — |
| 2016-11-22 | $12.26 | $65.74 | 176,100 | — | — |
| 2016-11-21 | $12.22 | $65.52 | 154,600 | — | — |
| 2016-11-18 | $12.18 | $65.31 | 167,100 | — | — |
| 2016-11-17 | $12.30 | $65.95 | 236,400 | — | — |
| 2016-11-16 | $12.25 | $65.68 | 221,300 | — | — |
| 2016-11-15 | $12.24 | $65.63 | 340,900 | — | — |
| 2016-11-14 | $12.05 | $64.61 | 438,800 | — | — |
| 2016-11-11 | $12.32 | $66.06 | 281,200 | — | — |
| 2016-11-10 | $12.28 | $65.84 | 416,800 | — | — |
| 2016-11-09 | $12.74 | $68.31 | 153,400 | — | — |
| 2016-11-08 | $12.96 | $69.16 | 80,700 | — | — |
| 2016-11-07 | $12.96 | $69.16 | 174,400 | — | — |
| 2016-11-04 | $12.86 | $68.63 | 89,400 | — | — |
| 2016-11-03 | $12.85 | $68.57 | 94,200 | — | — |
| 2016-11-02 | $12.87 | $68.68 | 123,100 | — | — |
| 2016-11-01 | $12.87 | $68.68 | 161,400 | — | — |
| 2016-10-31 | $12.80 | $68.31 | 307,800 | — | — |
| 2016-10-28 | $12.71 | $67.83 | 198,300 | — | — |
| 2016-10-27 | $12.78 | $68.20 | 287,100 | — | — |
| 2016-10-26 | $13.02 | $69.48 | 129,900 | — | — |
| 2016-10-25 | $13.10 | $69.91 | 101,500 | — | — |
| 2016-10-24 | $13.04 | $69.59 | 66,000 | — | — |
| 2016-10-21 | $13.07 | $69.75 | 112,200 | — | — |
| 2016-10-20 | $13.06 | $69.70 | 106,100 | — | — |
| 2016-10-19 | $13.00 | $69.37 | 135,900 | — | — |
| 2016-10-18 | $12.83 | $68.47 | 239,400 | — | — |
| 2016-10-17 | $12.71 | $67.83 | 524,500 | — | — |
| 2016-10-14 | $12.87 | $68.68 | 306,100 | — | — |
| 2016-10-13 | $13.12 | $70.02 | 223,700 | — | — |
| 2016-10-12 | $13.36 | $71.30 | 129,800 | — | — |
| 2016-10-11 | $13.63 | $72.41 | 107,600 | — | — |
| 2016-10-10 | $13.68 | $72.68 | 95,200 | — | — |
| 2016-10-07 | $13.50 | $71.72 | 94,200 | — | — |
| 2016-10-06 | $13.52 | $71.83 | 86,900 | — | — |
| 2016-10-05 | $13.56 | $72.04 | 161,000 | — | — |
| 2016-10-04 | $13.55 | $71.99 | 102,800 | — | — |
| 2016-10-03 | $13.78 | $73.21 | 64,800 | — | — |
| 2016-09-30 | $13.79 | $73.26 | 112,000 | — | — |
| 2016-09-29 | $13.72 | $72.89 | 86,200 | — | — |
| 2016-09-28 | $13.83 | $73.47 | 74,700 | — | — |
| 2016-09-27 | $13.74 | $73.00 | 83,400 | — | — |
| 2016-09-26 | $13.68 | $72.68 | 92,700 | — | — |
| 2016-09-23 | $13.63 | $72.41 | 121,600 | — | — |
| 2016-09-22 | $13.79 | $73.26 | 182,900 | — | — |
| 2016-09-21 | $13.65 | $72.52 | 117,200 | — | — |
| 2016-09-20 | $13.55 | $71.99 | 83,600 | — | — |
| 2016-09-19 | $13.61 | $72.31 | 91,300 | — | — |
| 2016-09-16 | $13.53 | $71.88 | 67,800 | — | — |
| 2016-09-15 | $13.62 | $72.36 | 191,200 | — | — |
| 2016-09-14 | $13.56 | $72.04 | 167,600 | — | — |
| 2016-09-13 | $13.41 | $71.24 | 176,900 | — | — |
| 2016-09-12 | $13.46 | $71.51 | 339,600 | — | — |
| 2016-09-09 | $13.70 | $72.46 | 227,100 | — | — |
| 2016-09-08 | $14.00 | $74.05 | 67,200 | — | — |
| 2016-09-07 | $13.99 | $73.99 | 98,300 | — | — |
| 2016-09-06 | $14.06 | $74.36 | 134,800 | — | — |
| 2016-09-02 | $13.90 | $73.52 | 265,600 | — | — |
| 2016-09-01 | $14.02 | $74.15 | 149,800 | — | — |
| 2016-08-31 | $13.94 | $73.73 | 206,100 | — | — |
| 2016-08-30 | $14.00 | $74.05 | 127,000 | — | — |
| 2016-08-29 | $13.94 | $73.73 | 180,600 | — | — |
| 2016-08-26 | $13.89 | $73.46 | 182,700 | — | — |
| 2016-08-25 | $13.99 | $73.99 | 97,100 | — | — |
| 2016-08-24 | $14.06 | $74.36 | 165,600 | — | — |
| 2016-08-23 | $14.16 | $74.89 | 109,600 | — | — |
| 2016-08-22 | $14.15 | $74.84 | 110,200 | — | — |
| 2016-08-19 | $14.10 | $74.57 | 101,900 | — | — |
| 2016-08-18 | $14.10 | $74.57 | 132,300 | — | — |
| 2016-08-17 | $14.10 | $74.57 | 150,900 | — | — |
| 2016-08-16 | $14.06 | $74.36 | 157,800 | — | — |
| 2016-08-15 | $14.10 | $74.57 | 165,500 | — | — |
| 2016-08-12 | $14.17 | $74.95 | 123,600 | — | — |
| 2016-08-11 | $14.08 | $74.47 | 90,100 | — | — |
| 2016-08-10 | $14.14 | $74.79 | 82,600 | — | — |
| 2016-08-09 | $14.14 | $74.43 | 86,600 | — | — |
| 2016-08-08 | $14.12 | $74.32 | 192,300 | — | — |
| 2016-08-05 | $14.20 | $74.74 | 212,200 | — | — |
| 2016-08-04 | $14.14 | $74.43 | 172,800 | — | — |
| 2016-08-03 | $14.13 | $74.37 | 138,600 | — | — |
| 2016-08-02 | $14.00 | $73.69 | 226,800 | — | — |
| 2016-08-01 | $14.06 | $74.01 | 201,100 | — | — |
| 2016-07-29 | $14.10 | $74.22 | 306,400 | — | — |
| 2016-07-28 | $14.08 | $74.11 | 124,900 | — | — |
| 2016-07-27 | $14.07 | $74.06 | 115,200 | — | — |
| 2016-07-26 | $14.03 | $73.85 | 174,200 | — | — |
| 2016-07-25 | $13.91 | $73.22 | 174,600 | — | — |
| 2016-07-22 | $14.00 | $73.69 | 136,200 | — | — |
| 2016-07-21 | $13.96 | $73.48 | 151,400 | — | — |
| 2016-07-20 | $13.89 | $73.11 | 162,700 | — | — |
| 2016-07-19 | $13.84 | $72.85 | 284,700 | — | — |
| 2016-07-18 | $13.77 | $72.48 | 257,000 | — | — |
| 2016-07-15 | $13.53 | $71.22 | 337,300 | — | — |
| 2016-07-14 | $13.30 | $70.01 | 957,500 | — | — |
| 2016-07-13 | $13.68 | $72.01 | 671,000 | — | — |
| 2016-07-12 | $13.89 | $73.11 | 324,700 | — | — |
| 2016-07-11 | $14.16 | $74.53 | 180,400 | — | — |
| 2016-07-08 | $14.24 | $74.60 | 147,400 | — | — |
| 2016-07-07 | $14.11 | $73.91 | 397,200 | — | — |
| 2016-07-06 | $14.16 | $74.18 | 129,800 | — | — |
| 2016-07-05 | $14.13 | $74.02 | 247,500 | — | — |
| 2016-07-01 | $14.18 | $74.28 | 276,700 | — | — |
| 2016-06-30 | $14.21 | $74.44 | 259,200 | — | — |
| 2016-06-29 | $14.14 | $74.07 | 271,400 | — | — |
| 2016-06-28 | $13.98 | $73.23 | 181,300 | — | — |
| 2016-06-27 | $13.93 | $72.97 | 203,500 | — | — |
| 2016-06-24 | $13.78 | $72.19 | 236,100 | — | — |
| 2016-06-23 | $13.72 | $71.87 | 109,300 | — | — |
| 2016-06-22 | $13.72 | $71.87 | 136,000 | — | — |
| 2016-06-21 | $13.67 | $71.61 | 210,700 | — | — |
| 2016-06-20 | $13.65 | $71.50 | 184,300 | — | — |
| 2016-06-17 | $13.72 | $71.87 | 150,600 | — | — |
| 2016-06-16 | $13.77 | $72.13 | 139,400 | — | — |
| 2016-06-15 | $13.76 | $72.08 | 210,400 | — | — |
| 2016-06-14 | $13.72 | $71.87 | 162,700 | — | — |
| 2016-06-13 | $13.75 | $72.03 | 130,500 | — | — |
| 2016-06-10 | $13.76 | $72.08 | 150,100 | — | — |
| 2016-06-09 | $13.79 | $72.24 | 118,600 | — | — |
| 2016-06-08 | $13.82 | $72.04 | 208,100 | — | — |
| 2016-06-07 | $13.77 | $71.78 | 168,000 | — | — |
| 2016-06-06 | $13.72 | $71.52 | 131,300 | — | — |
| 2016-06-03 | $13.72 | $71.52 | 122,400 | — | — |
| 2016-06-02 | $13.68 | $71.31 | 389,500 | — | — |
| 2016-06-01 | $13.59 | $70.84 | 146,900 | — | — |
| 2016-05-31 | $13.49 | $70.32 | 170,800 | — | — |
| 2016-05-27 | $13.46 | $70.16 | 111,600 | — | — |
| 2016-05-26 | $13.45 | $70.11 | 107,400 | — | — |
| 2016-05-25 | $13.39 | $69.80 | 168,000 | — | — |
| 2016-05-24 | $13.40 | $69.85 | 201,000 | — | — |
| 2016-05-23 | $13.40 | $69.85 | 139,600 | — | — |
| 2016-05-20 | $13.31 | $69.38 | 171,600 | — | — |
| 2016-05-19 | $13.24 | $69.02 | 276,300 | — | — |
| 2016-05-18 | $13.45 | $70.11 | 200,000 | — | — |
| 2016-05-17 | $13.58 | $70.79 | 142,700 | — | — |
| 2016-05-16 | $13.56 | $70.68 | 169,400 | — | — |
| 2016-05-13 | $13.58 | $70.79 | 210,100 | — | — |
| 2016-05-12 | $13.61 | $70.94 | 190,700 | — | — |
| 2016-05-11 | $13.59 | $70.84 | 110,000 | — | — |
| 2016-05-10 | $13.66 | $70.85 | 260,300 | — | — |
| 2016-05-09 | $13.67 | $70.90 | 265,600 | — | — |
| 2016-05-06 | $13.66 | $70.85 | 281,600 | — | — |
| 2016-05-05 | $13.62 | $70.64 | 138,200 | — | — |
| 2016-05-04 | $13.61 | $70.59 | 97,000 | — | — |
| 2016-05-03 | $13.60 | $70.54 | 113,400 | — | — |
| 2016-05-02 | $13.58 | $70.44 | 168,800 | — | — |
| 2016-04-29 | $13.59 | $70.49 | 171,500 | — | — |
| 2016-04-28 | $13.60 | $70.54 | 201,100 | — | — |
| 2016-04-27 | $13.55 | $70.28 | 163,200 | — | — |
| 2016-04-26 | $13.51 | $70.07 | 170,500 | — | — |
| 2016-04-25 | $13.55 | $70.28 | 172,200 | — | — |
| 2016-04-22 | $13.58 | $70.44 | 246,100 | — | — |
| 2016-04-21 | $13.52 | $70.12 | 200,200 | — | — |
| 2016-04-20 | $13.58 | $70.44 | 214,900 | — | — |
| 2016-04-19 | $13.48 | $69.92 | 175,800 | — | — |
| 2016-04-18 | $13.53 | $70.18 | 168,500 | — | — |
| 2016-04-15 | $13.49 | $69.97 | 97,500 | — | — |
| 2016-04-14 | $13.46 | $69.81 | 93,100 | — | — |
| 2016-04-13 | $13.47 | $69.86 | 201,800 | — | — |
| 2016-04-12 | $13.44 | $69.71 | 167,500 | — | — |
| 2016-04-11 | $13.37 | $69.35 | 146,800 | — | — |
| 2016-04-08 | $13.47 | $69.51 | 94,700 | — | — |
| 2016-04-07 | $13.42 | $69.25 | 151,900 | — | — |
| 2016-04-06 | $13.39 | $69.10 | 215,900 | — | — |
| 2016-04-05 | $13.38 | $69.05 | 218,200 | — | — |
| 2016-04-04 | $13.29 | $68.58 | 186,400 | — | — |
| 2016-04-01 | $13.32 | $68.74 | 177,100 | — | — |
| 2016-03-31 | $13.32 | $68.74 | 216,000 | — | — |
| 2016-03-30 | $13.19 | $68.07 | 179,200 | — | — |
| 2016-03-29 | $13.18 | $68.02 | 171,200 | — | — |
| 2016-03-28 | $13.13 | $67.76 | 221,800 | — | — |
| 2016-03-24 | $13.11 | $67.65 | 219,900 | — | — |
| 2016-03-23 | $13.12 | $67.71 | 260,200 | — | — |
| 2016-03-22 | $13.12 | $67.71 | 184,400 | — | — |
| 2016-03-21 | $13.06 | $67.40 | 134,500 | — | — |
| 2016-03-18 | $13.05 | $67.34 | 178,400 | — | — |
| 2016-03-17 | $13.06 | $67.40 | 223,800 | — | — |
| 2016-03-16 | $13.04 | $67.29 | 214,800 | — | — |
| 2016-03-15 | $12.99 | $67.04 | 159,000 | — | — |
| 2016-03-14 | $13.03 | $67.24 | 104,800 | — | — |
| 2016-03-11 | $13.03 | $67.24 | 125,400 | — | — |
| 2016-03-10 | $13.09 | $67.55 | 136,800 | — | — |
| 2016-03-09 | $13.10 | $67.25 | 214,900 | — | — |
| 2016-03-08 | $13.10 | $67.25 | 137,700 | — | — |
| 2016-03-07 | $13.10 | $67.25 | 214,800 | — | — |
| 2016-03-04 | $13.03 | $66.89 | 232,100 | — | — |
| 2016-03-03 | $13.08 | $67.15 | 225,900 | — | — |
| 2016-03-02 | $13.02 | $66.84 | 156,300 | — | — |
| 2016-03-01 | $12.98 | $66.64 | 286,300 | — | — |
| 2016-02-29 | $13.02 | $66.84 | 348,200 | — | — |
| 2016-02-26 | $13.00 | $66.74 | 143,300 | — | — |
| 2016-02-25 | $13.05 | $67.00 | 112,000 | — | — |
| 2016-02-24 | $13.03 | $66.89 | 182,200 | — | — |
| 2016-02-23 | $12.98 | $66.64 | 153,100 | — | — |
| 2016-02-22 | $12.94 | $66.43 | 172,100 | — | — |
| 2016-02-19 | $12.99 | $66.69 | 123,200 | — | — |
| 2016-02-18 | $12.98 | $66.64 | 172,300 | — | — |
| 2016-02-17 | $12.92 | $66.33 | 119,100 | — | — |
| 2016-02-16 | $12.91 | $66.28 | 124,800 | — | — |
| 2016-02-12 | $13.03 | $66.89 | 128,000 | — | — |
| 2016-02-11 | $13.05 | $67.00 | 145,800 | — | — |
| 2016-02-10 | $13.09 | $67.20 | 100,500 | — | — |
| 2016-02-09 | $13.12 | $67.01 | 199,300 | — | — |
| 2016-02-08 | $13.07 | $66.75 | 113,900 | — | — |
| 2016-02-05 | $13.10 | $66.90 | 111,100 | — | — |
| 2016-02-04 | $13.05 | $66.65 | 269,400 | — | — |
| 2016-02-03 | $13.12 | $67.01 | 161,600 | — | — |
| 2016-02-02 | $13.07 | $66.75 | 121,900 | — | — |
| 2016-02-01 | $13.08 | $66.80 | 226,400 | — | — |
| 2016-01-29 | $13.04 | $66.60 | 302,700 | — | — |
| 2016-01-28 | $12.97 | $66.24 | 182,100 | — | — |
| 2016-01-27 | $12.98 | $66.29 | 68,700 | — | — |
| 2016-01-26 | $12.93 | $66.04 | 158,700 | — | — |
| 2016-01-25 | $12.89 | $65.83 | 50,500 | — | — |
| 2016-01-22 | $12.93 | $66.04 | 102,200 | — | — |
| 2016-01-21 | $12.87 | $65.73 | 78,200 | — | — |
| 2016-01-20 | $12.79 | $65.32 | 182,200 | — | — |
| 2016-01-19 | $12.92 | $65.98 | 159,500 | — | — |
| 2016-01-15 | $13.02 | $66.49 | 145,400 | — | — |
| 2016-01-14 | $12.93 | $66.04 | 70,700 | — | — |
| 2016-01-13 | $12.91 | $65.93 | 150,200 | — | — |
| 2016-01-12 | $13.07 | $66.40 | 167,800 | — | — |
| 2016-01-11 | $13.05 | $66.30 | 225,800 | — | — |
| 2016-01-08 | $13.05 | $66.30 | 95,300 | — | — |
| 2016-01-07 | $13.05 | $66.30 | 191,200 | — | — |
| 2016-01-06 | $13.00 | $66.05 | 105,500 | — | — |
| 2016-01-05 | $12.91 | $65.59 | 135,200 | — | — |
| 2016-01-04 | $12.85 | $65.29 | 94,000 | — | — |