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
- 1989-04-21 to 2026-09-03
- 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 | $14.25 | $269.79 | 22,300 | — | — |
| 2016-12-29 | $14.24 | $269.60 | 25,200 | — | — |
| 2016-12-28 | $14.21 | $269.03 | 19,400 | — | — |
| 2016-12-27 | $14.22 | $269.22 | 32,100 | — | — |
| 2016-12-23 | $14.19 | $268.65 | 8,000 | — | — |
| 2016-12-22 | $14.22 | $269.22 | 26,100 | — | — |
| 2016-12-21 | $14.13 | $267.51 | 26,000 | — | — |
| 2016-12-20 | $14.19 | $268.65 | 14,400 | — | — |
| 2016-12-19 | $14.19 | $268.65 | 22,300 | — | — |
| 2016-12-16 | $14.09 | $266.76 | 17,300 | — | — |
| 2016-12-15 | $14.10 | $266.95 | 18,500 | — | — |
| 2016-12-14 | $14.05 | $266.00 | 50,300 | — | — |
| 2016-12-13 | $14.21 | $269.03 | 58,700 | — | — |
| 2016-12-12 | $14.12 | $267.32 | 33,300 | — | — |
| 2016-12-09 | $14.23 | $267.65 | 35,000 | — | — |
| 2016-12-08 | $14.12 | $265.58 | 30,600 | — | — |
| 2016-12-07 | $14.11 | $265.39 | 114,100 | — | — |
| 2016-12-06 | $14.11 | $265.39 | 17,800 | — | — |
| 2016-12-05 | $14.02 | $263.70 | 54,200 | — | — |
| 2016-12-02 | $14.06 | $264.45 | 6,000 | — | — |
| 2016-12-01 | $14.04 | $264.07 | 17,700 | — | — |
| 2016-11-30 | $14.07 | $264.64 | 26,000 | — | — |
| 2016-11-29 | $14.05 | $264.26 | 53,000 | — | — |
| 2016-11-28 | $14.05 | $264.26 | 13,300 | — | — |
| 2016-11-25 | $13.98 | $262.94 | 17,900 | — | — |
| 2016-11-23 | $13.87 | $260.87 | 24,100 | — | — |
| 2016-11-22 | $13.87 | $260.87 | 29,500 | — | — |
| 2016-11-21 | $13.76 | $258.81 | 18,500 | — | — |
| 2016-11-18 | $13.67 | $257.11 | 18,200 | — | — |
| 2016-11-17 | $13.62 | $256.17 | 14,500 | — | — |
| 2016-11-16 | $13.58 | $255.42 | 12,200 | — | — |
| 2016-11-15 | $13.57 | $255.23 | 51,300 | — | — |
| 2016-11-14 | $13.32 | $250.53 | 37,300 | — | — |
| 2016-11-11 | $13.36 | $251.28 | 31,400 | — | — |
| 2016-11-10 | $13.54 | $254.67 | 47,100 | — | — |
| 2016-11-09 | $13.73 | $258.24 | 13,900 | — | — |
| 2016-11-08 | $13.89 | $259.50 | 8,600 | — | — |
| 2016-11-07 | $13.88 | $259.31 | 22,700 | — | — |
| 2016-11-04 | $13.71 | $256.14 | 19,300 | — | — |
| 2016-11-03 | $13.78 | $257.45 | 77,400 | — | — |
| 2016-11-02 | $13.88 | $259.31 | 44,000 | — | — |
| 2016-11-01 | $14.24 | $266.04 | 27,300 | — | — |
| 2016-10-31 | $14.31 | $267.35 | 15,700 | — | — |
| 2016-10-28 | $14.37 | $268.47 | 11,000 | — | — |
| 2016-10-27 | $14.48 | $270.52 | 15,100 | — | — |
| 2016-10-26 | $14.54 | $271.65 | 16,900 | — | — |
| 2016-10-25 | $14.53 | $271.46 | 7,100 | — | — |
| 2016-10-24 | $14.50 | $270.90 | 19,700 | — | — |
| 2016-10-21 | $14.47 | $270.34 | 15,700 | — | — |
| 2016-10-20 | $14.52 | $271.27 | 15,100 | — | — |
| 2016-10-19 | $14.43 | $269.59 | 14,600 | — | — |
| 2016-10-18 | $14.42 | $269.40 | 13,900 | — | — |
| 2016-10-17 | $14.39 | $268.84 | 21,800 | — | — |
| 2016-10-14 | $14.39 | $268.84 | 10,800 | — | — |
| 2016-10-13 | $14.40 | $269.03 | 10,200 | — | — |
| 2016-10-12 | $14.49 | $270.71 | 10,100 | — | — |
| 2016-10-11 | $14.60 | $271.03 | 12,100 | — | — |
| 2016-10-10 | $14.63 | $271.59 | 10,200 | — | — |
| 2016-10-07 | $14.62 | $271.40 | 12,700 | — | — |
| 2016-10-06 | $14.60 | $271.03 | 23,400 | — | — |
| 2016-10-05 | $14.67 | $272.33 | 59,800 | — | — |
| 2016-10-04 | $14.64 | $271.77 | 38,600 | — | — |
| 2016-10-03 | $14.69 | $272.70 | 23,500 | — | — |
| 2016-09-30 | $14.62 | $271.40 | 8,700 | — | — |
| 2016-09-29 | $14.56 | $270.29 | 32,200 | — | — |
| 2016-09-28 | $14.55 | $270.10 | 16,100 | — | — |
| 2016-09-27 | $14.41 | $267.50 | 10,800 | — | — |
| 2016-09-26 | $14.34 | $266.20 | 34,300 | — | — |
| 2016-09-23 | $14.42 | $267.69 | 13,600 | — | — |
| 2016-09-22 | $14.39 | $267.13 | 40,500 | — | — |
| 2016-09-21 | $14.25 | $264.53 | 96,100 | — | — |
| 2016-09-20 | $14.10 | $261.75 | 38,300 | — | — |
| 2016-09-19 | $14.03 | $260.45 | 29,000 | — | — |
| 2016-09-16 | $14.03 | $260.45 | 64,000 | — | — |
| 2016-09-15 | $14.10 | $261.75 | 23,800 | — | — |
| 2016-09-14 | $14.07 | $261.19 | 22,700 | — | — |
| 2016-09-13 | $14.05 | $260.82 | 39,300 | — | — |
| 2016-09-12 | $14.32 | $265.83 | 22,500 | — | — |
| 2016-09-09 | $14.42 | $265.96 | 37,400 | — | — |
| 2016-09-08 | $14.81 | $273.15 | 13,700 | — | — |
| 2016-09-07 | $14.79 | $272.79 | 38,300 | — | — |
| 2016-09-06 | $14.73 | $271.68 | 26,000 | — | — |
| 2016-09-02 | $14.72 | $271.49 | 30,200 | — | — |
| 2016-09-01 | $14.68 | $270.76 | 39,100 | — | — |
| 2016-08-31 | $14.68 | $270.76 | 19,600 | — | — |
| 2016-08-30 | $14.66 | $270.39 | 25,700 | — | — |
| 2016-08-29 | $14.64 | $270.02 | 13,400 | — | — |
| 2016-08-26 | $14.58 | $268.91 | 28,300 | — | — |
| 2016-08-25 | $14.55 | $268.36 | 23,900 | — | — |
| 2016-08-24 | $14.52 | $267.81 | 15,400 | — | — |
| 2016-08-23 | $14.49 | $267.25 | 26,300 | — | — |
| 2016-08-22 | $14.50 | $267.44 | 36,500 | — | — |
| 2016-08-19 | $14.49 | $267.25 | 52,500 | — | — |
| 2016-08-18 | $14.48 | $267.07 | 45,000 | — | — |
| 2016-08-17 | $14.45 | $266.51 | 24,100 | — | — |
| 2016-08-16 | $14.37 | $265.04 | 36,800 | — | — |
| 2016-08-15 | $14.35 | $264.67 | 16,700 | — | — |
| 2016-08-12 | $14.27 | $263.19 | 17,700 | — | — |
| 2016-08-11 | $14.25 | $262.83 | 24,900 | — | — |
| 2016-08-10 | $14.27 | $263.19 | 47,600 | — | — |
| 2016-08-09 | $14.35 | $262.95 | 62,200 | — | — |
| 2016-08-08 | $14.17 | $259.66 | 23,800 | — | — |
| 2016-08-05 | $14.11 | $258.56 | 23,500 | — | — |
| 2016-08-04 | $14.06 | $257.64 | 26,300 | — | — |
| 2016-08-03 | $14.01 | $256.72 | 37,500 | — | — |
| 2016-08-02 | $13.98 | $256.17 | 45,500 | — | — |
| 2016-08-01 | $14.09 | $258.19 | 65,300 | — | — |
| 2016-07-29 | $14.11 | $258.56 | 38,900 | — | — |
| 2016-07-28 | $14.11 | $258.56 | 20,200 | — | — |
| 2016-07-27 | $14.21 | $260.39 | 28,000 | — | — |
| 2016-07-26 | $14.20 | $260.21 | 37,500 | — | — |
| 2016-07-25 | $14.10 | $258.37 | 19,700 | — | — |
| 2016-07-22 | $14.16 | $259.47 | 11,800 | — | — |
| 2016-07-21 | $14.18 | $259.84 | 20,500 | — | — |
| 2016-07-20 | $14.18 | $259.84 | 35,400 | — | — |
| 2016-07-19 | $14.06 | $257.64 | 19,000 | — | — |
| 2016-07-18 | $14.10 | $258.37 | 21,200 | — | — |
| 2016-07-15 | $13.98 | $256.17 | 8,500 | — | — |
| 2016-07-14 | $13.97 | $255.99 | 20,600 | — | — |
| 2016-07-13 | $13.97 | $255.99 | 44,200 | — | — |
| 2016-07-12 | $13.96 | $255.81 | 37,500 | — | — |
| 2016-07-11 | $13.90 | $254.71 | 30,800 | — | — |
| 2016-07-08 | $13.95 | $253.92 | 24,100 | — | — |
| 2016-07-07 | $13.81 | $251.37 | 35,200 | — | — |
| 2016-07-06 | $13.76 | $250.46 | 31,300 | — | — |
| 2016-07-05 | $13.71 | $249.55 | 55,300 | — | — |
| 2016-07-01 | $13.78 | $250.83 | 40,300 | — | — |
| 2016-06-30 | $13.76 | $250.46 | 66,400 | — | — |
| 2016-06-29 | $13.66 | $248.64 | 68,300 | — | — |
| 2016-06-28 | $13.62 | $247.91 | 49,300 | — | — |
| 2016-06-27 | $13.47 | $245.18 | 49,100 | — | — |
| 2016-06-24 | $13.77 | $250.64 | 23,000 | — | — |
| 2016-06-23 | $13.98 | $254.47 | 23,000 | — | — |
| 2016-06-22 | $13.87 | $252.46 | 31,300 | — | — |
| 2016-06-21 | $13.86 | $252.28 | 36,000 | — | — |
| 2016-06-20 | $13.86 | $252.28 | 15,300 | — | — |
| 2016-06-17 | $13.87 | $252.46 | 20,800 | — | — |
| 2016-06-16 | $13.87 | $252.46 | 32,700 | — | — |
| 2016-06-15 | $13.93 | $253.56 | 6,200 | — | — |
| 2016-06-14 | $13.98 | $254.47 | 121,900 | — | — |
| 2016-06-13 | $14.06 | $255.92 | 49,400 | — | — |
| 2016-06-10 | $14.15 | $257.56 | 14,900 | — | — |
| 2016-06-09 | $14.18 | $258.11 | 21,500 | — | — |
| 2016-06-08 | $14.22 | $257.05 | 21,200 | — | — |
| 2016-06-07 | $14.17 | $256.15 | 16,500 | — | — |
| 2016-06-06 | $14.07 | $254.34 | 6,500 | — | — |
| 2016-06-03 | $13.98 | $252.71 | 9,300 | — | — |
| 2016-06-02 | $13.97 | $252.53 | 27,100 | — | — |
| 2016-06-01 | $13.93 | $251.81 | 15,800 | — | — |
| 2016-05-31 | $13.87 | $250.72 | 21,200 | — | — |
| 2016-05-27 | $13.86 | $250.54 | 7,000 | — | — |
| 2016-05-26 | $13.86 | $250.54 | 14,000 | — | — |
| 2016-05-25 | $13.91 | $251.45 | 23,000 | — | — |
| 2016-05-24 | $13.82 | $249.82 | 9,600 | — | — |
| 2016-05-23 | $13.76 | $248.74 | 17,100 | — | — |
| 2016-05-20 | $13.71 | $247.83 | 16,000 | — | — |
| 2016-05-19 | $13.71 | $247.83 | 21,900 | — | — |
| 2016-05-18 | $13.71 | $247.83 | 20,500 | — | — |
| 2016-05-17 | $13.67 | $247.11 | 10,300 | — | — |
| 2016-05-16 | $13.71 | $247.83 | 13,900 | — | — |
| 2016-05-13 | $13.59 | $245.66 | 7,000 | — | — |
| 2016-05-12 | $13.60 | $245.84 | 14,700 | — | — |
| 2016-05-11 | $13.61 | $246.02 | 11,900 | — | — |
| 2016-05-10 | $13.71 | $246.06 | 14,400 | — | — |
| 2016-05-09 | $13.70 | $245.88 | 15,500 | — | — |
| 2016-05-06 | $13.78 | $247.32 | 7,600 | — | — |
| 2016-05-05 | $13.72 | $246.24 | 9,600 | — | — |
| 2016-05-04 | $13.70 | $245.88 | 18,500 | — | — |
| 2016-05-03 | $13.82 | $248.04 | 35,500 | — | — |
| 2016-05-02 | $13.83 | $248.21 | 21,100 | — | — |
| 2016-04-29 | $13.75 | $246.78 | 13,200 | — | — |
| 2016-04-28 | $13.74 | $246.60 | 9,400 | — | — |
| 2016-04-27 | $13.70 | $245.88 | 13,200 | — | — |
| 2016-04-26 | $13.68 | $245.52 | 21,300 | — | — |
| 2016-04-25 | $13.57 | $243.55 | 13,900 | — | — |
| 2016-04-22 | $13.66 | $245.16 | 17,300 | — | — |
| 2016-04-21 | $13.62 | $244.45 | 9,400 | — | — |
| 2016-04-20 | $13.59 | $243.91 | 7,200 | — | — |
| 2016-04-19 | $13.51 | $242.47 | 19,700 | — | — |
| 2016-04-18 | $13.44 | $241.22 | 7,200 | — | — |
| 2016-04-15 | $13.42 | $240.86 | 12,700 | — | — |
| 2016-04-14 | $13.42 | $240.86 | 18,200 | — | — |
| 2016-04-13 | $13.35 | $239.60 | 9,900 | — | — |
| 2016-04-12 | $13.30 | $238.70 | 10,200 | — | — |
| 2016-04-11 | $13.24 | $237.63 | 11,700 | — | — |
| 2016-04-08 | $13.26 | $236.23 | 11,800 | — | — |
| 2016-04-07 | $13.23 | $235.69 | 32,000 | — | — |
| 2016-04-06 | $13.39 | $238.54 | 57,300 | — | — |
| 2016-04-05 | $13.22 | $235.51 | 48,100 | — | — |
| 2016-04-04 | $13.16 | $234.44 | 17,800 | — | — |
| 2016-04-01 | $13.25 | $236.05 | 58,600 | — | — |
| 2016-03-31 | $13.24 | $235.87 | 20,700 | — | — |
| 2016-03-30 | $13.21 | $235.33 | 25,400 | — | — |
| 2016-03-29 | $13.21 | $235.33 | 12,400 | — | — |
| 2016-03-28 | $13.19 | $234.98 | 25,400 | — | — |
| 2016-03-24 | $13.32 | $237.29 | 8,700 | — | — |
| 2016-03-23 | $13.41 | $238.90 | 38,300 | — | — |
| 2016-03-22 | $13.43 | $239.25 | 14,100 | — | — |
| 2016-03-21 | $13.43 | $239.25 | 24,800 | — | — |
| 2016-03-18 | $13.48 | $240.15 | 8,700 | — | — |
| 2016-03-17 | $13.37 | $238.19 | 15,100 | — | — |
| 2016-03-16 | $13.31 | $237.12 | 14,400 | — | — |
| 2016-03-15 | $13.24 | $235.87 | 13,700 | — | — |
| 2016-03-14 | $13.24 | $235.87 | 12,000 | — | — |
| 2016-03-11 | $13.28 | $236.58 | 23,000 | — | — |
| 2016-03-10 | $13.10 | $233.38 | 16,000 | — | — |
| 2016-03-09 | $13.07 | $231.10 | 27,200 | — | — |
| 2016-03-08 | $13.09 | $231.45 | 35,800 | — | — |
| 2016-03-07 | $13.08 | $231.27 | 54,300 | — | — |
| 2016-03-04 | $13.06 | $230.92 | 60,000 | — | — |
| 2016-03-03 | $12.96 | $229.15 | 41,600 | — | — |
| 2016-03-02 | $12.99 | $229.68 | 44,700 | — | — |
| 2016-03-01 | $12.98 | $229.50 | 83,400 | — | — |
| 2016-02-29 | $12.61 | $222.96 | 26,000 | — | — |
| 2016-02-26 | $12.46 | $220.31 | 14,600 | — | — |
| 2016-02-25 | $12.39 | $219.07 | 8,800 | — | — |
| 2016-02-24 | $12.33 | $218.01 | 21,000 | — | — |
| 2016-02-23 | $12.29 | $217.30 | 19,100 | — | — |
| 2016-02-22 | $12.30 | $217.48 | 23,200 | — | — |
| 2016-02-19 | $12.20 | $215.71 | 18,000 | — | — |
| 2016-02-18 | $12.16 | $215.01 | 8,600 | — | — |
| 2016-02-17 | $12.11 | $214.12 | 13,400 | — | — |
| 2016-02-16 | $11.95 | $211.29 | 17,200 | — | — |
| 2016-02-12 | $12.00 | $212.18 | 9,400 | — | — |
| 2016-02-11 | $11.85 | $209.52 | 32,600 | — | — |
| 2016-02-10 | $11.91 | $210.58 | 28,300 | — | — |
| 2016-02-09 | $12.10 | $212.21 | 17,700 | — | — |
| 2016-02-08 | $12.11 | $212.39 | 23,300 | — | — |
| 2016-02-05 | $12.30 | $215.72 | 58,300 | — | — |
| 2016-02-04 | $12.39 | $217.30 | 13,100 | — | — |
| 2016-02-03 | $12.38 | $217.12 | 14,600 | — | — |
| 2016-02-02 | $12.36 | $216.77 | 17,400 | — | — |
| 2016-02-01 | $12.49 | $219.05 | 14,600 | — | — |
| 2016-01-29 | $12.56 | $220.28 | 10,100 | — | — |
| 2016-01-28 | $12.50 | $219.23 | 18,400 | — | — |
| 2016-01-27 | $12.41 | $217.65 | 8,700 | — | — |
| 2016-01-26 | $12.38 | $217.12 | 17,900 | — | — |
| 2016-01-25 | $12.16 | $213.26 | 11,900 | — | — |
| 2016-01-22 | $12.38 | $217.12 | 21,700 | — | — |
| 2016-01-21 | $12.12 | $212.56 | 50,000 | — | — |
| 2016-01-20 | $12.00 | $210.46 | 39,900 | — | — |
| 2016-01-19 | $12.20 | $213.97 | 54,600 | — | — |
| 2016-01-15 | $12.23 | $214.49 | 39,600 | — | — |
| 2016-01-14 | $12.50 | $219.23 | 69,400 | — | — |
| 2016-01-13 | $12.39 | $217.30 | 31,100 | — | — |
| 2016-01-12 | $12.71 | $221.09 | 33,800 | — | — |
| 2016-01-11 | $12.84 | $223.35 | 76,800 | — | — |
| 2016-01-08 | $12.87 | $223.87 | 48,200 | — | — |
| 2016-01-07 | $12.86 | $223.69 | 85,000 | — | — |
| 2016-01-06 | $12.86 | $223.69 | 38,000 | — | — |
| 2016-01-05 | $12.87 | $223.87 | 17,900 | — | — |
| 2016-01-04 | $12.83 | $223.17 | 21,400 | — | — |