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
- 1992-06-03 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 | $12.74 | $67.92 | 365,200 | — | — |
| 2016-12-29 | $12.68 | $67.60 | 396,200 | — | — |
| 2016-12-28 | $12.62 | $67.28 | 437,500 | — | — |
| 2016-12-27 | $12.60 | $67.17 | 314,200 | — | — |
| 2016-12-23 | $12.63 | $67.33 | 232,100 | — | — |
| 2016-12-22 | $12.68 | $67.60 | 196,200 | — | — |
| 2016-12-21 | $12.70 | $67.71 | 204,500 | — | — |
| 2016-12-20 | $12.68 | $67.60 | 266,200 | — | — |
| 2016-12-19 | $12.70 | $67.71 | 235,700 | — | — |
| 2016-12-16 | $12.71 | $67.76 | 356,600 | — | — |
| 2016-12-15 | $12.61 | $67.23 | 284,800 | — | — |
| 2016-12-14 | $12.75 | $67.97 | 529,400 | — | — |
| 2016-12-13 | $12.77 | $68.08 | 329,700 | — | — |
| 2016-12-12 | $12.73 | $67.87 | 163,400 | — | — |
| 2016-12-09 | $12.83 | $68.04 | 266,800 | — | — |
| 2016-12-08 | $12.91 | $68.46 | 201,400 | — | — |
| 2016-12-07 | $12.99 | $68.89 | 266,100 | — | — |
| 2016-12-06 | $12.73 | $67.51 | 256,200 | — | — |
| 2016-12-05 | $12.55 | $66.55 | 225,300 | — | — |
| 2016-12-02 | $12.53 | $66.45 | 205,000 | — | — |
| 2016-12-01 | $12.42 | $65.86 | 384,100 | — | — |
| 2016-11-30 | $12.68 | $67.24 | 230,200 | — | — |
| 2016-11-29 | $12.64 | $67.03 | 258,500 | — | — |
| 2016-11-28 | $12.69 | $67.29 | 310,700 | — | — |
| 2016-11-25 | $12.78 | $67.77 | 149,700 | — | — |
| 2016-11-23 | $12.77 | $67.72 | 259,200 | — | — |
| 2016-11-22 | $12.82 | $67.98 | 342,800 | — | — |
| 2016-11-21 | $12.63 | $66.98 | 175,100 | — | — |
| 2016-11-18 | $12.45 | $66.02 | 206,500 | — | — |
| 2016-11-17 | $12.53 | $66.45 | 302,700 | — | — |
| 2016-11-16 | $12.65 | $67.08 | 302,500 | — | — |
| 2016-11-15 | $12.75 | $67.61 | 402,200 | — | — |
| 2016-11-14 | $12.27 | $65.07 | 644,500 | — | — |
| 2016-11-11 | $12.66 | $67.14 | 445,100 | — | — |
| 2016-11-10 | $12.80 | $67.88 | 620,300 | — | — |
| 2016-11-09 | $13.12 | $69.57 | 324,300 | — | — |
| 2016-11-08 | $13.27 | $70.01 | 188,400 | — | — |
| 2016-11-07 | $13.28 | $70.06 | 205,800 | — | — |
| 2016-11-04 | $13.16 | $69.43 | 134,700 | — | — |
| 2016-11-03 | $13.23 | $69.80 | 120,400 | — | — |
| 2016-11-02 | $13.23 | $69.80 | 122,200 | — | — |
| 2016-11-01 | $13.20 | $69.64 | 143,500 | — | — |
| 2016-10-31 | $13.13 | $69.27 | 129,600 | — | — |
| 2016-10-28 | $13.11 | $69.17 | 211,400 | — | — |
| 2016-10-27 | $13.19 | $69.59 | 313,200 | — | — |
| 2016-10-26 | $13.26 | $69.96 | 230,800 | — | — |
| 2016-10-25 | $13.45 | $70.96 | 167,600 | — | — |
| 2016-10-24 | $13.43 | $70.85 | 180,200 | — | — |
| 2016-10-21 | $13.52 | $71.33 | 132,000 | — | — |
| 2016-10-20 | $13.45 | $70.96 | 193,800 | — | — |
| 2016-10-19 | $13.40 | $70.70 | 255,500 | — | — |
| 2016-10-18 | $13.11 | $69.17 | 407,100 | — | — |
| 2016-10-17 | $13.01 | $68.64 | 533,900 | — | — |
| 2016-10-14 | $13.12 | $69.22 | 363,400 | — | — |
| 2016-10-13 | $13.32 | $70.27 | 432,300 | — | — |
| 2016-10-12 | $13.60 | $71.75 | 152,100 | — | — |
| 2016-10-11 | $13.85 | $72.71 | 80,600 | — | — |
| 2016-10-10 | $13.89 | $72.92 | 248,000 | — | — |
| 2016-10-07 | $13.81 | $72.50 | 118,200 | — | — |
| 2016-10-06 | $13.88 | $72.87 | 93,800 | — | — |
| 2016-10-05 | $13.90 | $72.97 | 181,200 | — | — |
| 2016-10-04 | $13.99 | $73.45 | 290,900 | — | — |
| 2016-10-03 | $14.27 | $74.92 | 96,800 | — | — |
| 2016-09-30 | $14.25 | $74.81 | 87,500 | — | — |
| 2016-09-29 | $14.24 | $74.76 | 107,000 | — | — |
| 2016-09-28 | $14.37 | $75.44 | 80,100 | — | — |
| 2016-09-27 | $14.34 | $75.28 | 76,700 | — | — |
| 2016-09-26 | $14.28 | $74.97 | 79,900 | — | — |
| 2016-09-23 | $14.21 | $74.60 | 43,800 | — | — |
| 2016-09-22 | $14.31 | $75.13 | 114,900 | — | — |
| 2016-09-21 | $14.14 | $74.23 | 132,700 | — | — |
| 2016-09-20 | $14.07 | $73.87 | 131,100 | — | — |
| 2016-09-19 | $14.15 | $74.29 | 113,300 | — | — |
| 2016-09-16 | $14.16 | $74.34 | 93,400 | — | — |
| 2016-09-15 | $14.18 | $74.44 | 143,800 | — | — |
| 2016-09-14 | $14.21 | $74.60 | 86,000 | — | — |
| 2016-09-13 | $14.15 | $74.29 | 271,800 | — | — |
| 2016-09-12 | $14.19 | $74.50 | 250,300 | — | — |
| 2016-09-09 | $14.35 | $74.98 | 251,400 | — | — |
| 2016-09-08 | $14.69 | $76.76 | 117,700 | — | — |
| 2016-09-07 | $14.66 | $76.60 | 124,900 | — | — |
| 2016-09-06 | $14.69 | $76.76 | 212,100 | — | — |
| 2016-09-02 | $14.65 | $76.55 | 150,100 | — | — |
| 2016-09-01 | $14.70 | $76.81 | 80,100 | — | — |
| 2016-08-31 | $14.65 | $76.55 | 196,800 | — | — |
| 2016-08-30 | $14.67 | $76.65 | 83,300 | — | — |
| 2016-08-29 | $14.73 | $76.96 | 127,800 | — | — |
| 2016-08-26 | $14.69 | $76.76 | 126,400 | — | — |
| 2016-08-25 | $14.78 | $77.23 | 105,500 | — | — |
| 2016-08-24 | $14.77 | $77.17 | 138,000 | — | — |
| 2016-08-23 | $14.81 | $77.38 | 81,600 | — | — |
| 2016-08-22 | $14.75 | $77.07 | 109,400 | — | — |
| 2016-08-19 | $14.66 | $76.60 | 43,500 | — | — |
| 2016-08-18 | $14.67 | $76.65 | 133,500 | — | — |
| 2016-08-17 | $14.67 | $76.65 | 104,500 | — | — |
| 2016-08-16 | $14.62 | $76.39 | 159,000 | — | — |
| 2016-08-15 | $14.65 | $76.55 | 230,700 | — | — |
| 2016-08-12 | $14.77 | $77.17 | 125,600 | — | — |
| 2016-08-11 | $14.70 | $76.81 | 226,100 | — | — |
| 2016-08-10 | $14.90 | $77.85 | 117,400 | — | — |
| 2016-08-09 | $14.91 | $77.52 | 116,400 | — | — |
| 2016-08-08 | $14.83 | $77.11 | 152,000 | — | — |
| 2016-08-05 | $14.89 | $77.42 | 274,400 | — | — |
| 2016-08-04 | $14.81 | $77.00 | 261,800 | — | — |
| 2016-08-03 | $14.92 | $77.58 | 271,400 | — | — |
| 2016-08-02 | $14.66 | $76.22 | 183,400 | — | — |
| 2016-08-01 | $14.71 | $76.48 | 175,900 | — | — |
| 2016-07-29 | $14.75 | $76.69 | 185,700 | — | — |
| 2016-07-28 | $14.65 | $76.17 | 116,300 | — | — |
| 2016-07-27 | $14.62 | $76.02 | 112,200 | — | — |
| 2016-07-26 | $14.58 | $75.81 | 198,000 | — | — |
| 2016-07-25 | $14.51 | $75.44 | 115,300 | — | — |
| 2016-07-22 | $14.56 | $75.70 | 134,800 | — | — |
| 2016-07-21 | $14.56 | $75.70 | 205,200 | — | — |
| 2016-07-20 | $14.46 | $75.18 | 278,000 | — | — |
| 2016-07-19 | $14.33 | $74.51 | 377,700 | — | — |
| 2016-07-18 | $14.38 | $74.77 | 260,600 | — | — |
| 2016-07-15 | $14.13 | $73.47 | 524,300 | — | — |
| 2016-07-14 | $13.99 | $72.74 | 918,000 | — | — |
| 2016-07-13 | $14.36 | $74.66 | 335,200 | — | — |
| 2016-07-12 | $14.58 | $75.81 | 302,500 | — | — |
| 2016-07-11 | $14.85 | $77.21 | 298,400 | — | — |
| 2016-07-08 | $15.10 | $78.13 | 155,600 | — | — |
| 2016-07-07 | $15.05 | $77.87 | 217,300 | — | — |
| 2016-07-06 | $14.95 | $77.36 | 205,700 | — | — |
| 2016-07-05 | $14.95 | $77.36 | 200,500 | — | — |
| 2016-07-01 | $14.96 | $77.41 | 139,300 | — | — |
| 2016-06-30 | $14.90 | $77.10 | 184,100 | — | — |
| 2016-06-29 | $14.81 | $76.63 | 132,000 | — | — |
| 2016-06-28 | $14.75 | $76.32 | 177,500 | — | — |
| 2016-06-27 | $14.71 | $76.11 | 204,600 | — | — |
| 2016-06-24 | $14.68 | $75.96 | 281,100 | — | — |
| 2016-06-23 | $14.60 | $75.54 | 116,900 | — | — |
| 2016-06-22 | $14.61 | $75.60 | 208,600 | — | — |
| 2016-06-21 | $14.53 | $75.18 | 157,100 | — | — |
| 2016-06-20 | $14.44 | $74.72 | 118,900 | — | — |
| 2016-06-17 | $14.45 | $74.77 | 138,200 | — | — |
| 2016-06-16 | $14.46 | $74.82 | 162,700 | — | — |
| 2016-06-15 | $14.44 | $74.72 | 97,700 | — | — |
| 2016-06-14 | $14.46 | $74.82 | 151,300 | — | — |
| 2016-06-13 | $14.41 | $74.56 | 119,900 | — | — |
| 2016-06-10 | $14.36 | $74.30 | 197,400 | — | — |
| 2016-06-09 | $14.42 | $74.61 | 188,200 | — | — |
| 2016-06-08 | $14.46 | $74.44 | 147,100 | — | — |
| 2016-06-07 | $14.45 | $74.39 | 151,200 | — | — |
| 2016-06-06 | $14.37 | $73.98 | 166,800 | — | — |
| 2016-06-03 | $14.36 | $73.93 | 246,900 | — | — |
| 2016-06-02 | $14.20 | $73.10 | 133,200 | — | — |
| 2016-06-01 | $14.15 | $72.85 | 204,000 | — | — |
| 2016-05-31 | $14.14 | $72.80 | 204,700 | — | — |
| 2016-05-27 | $14.17 | $72.95 | 135,300 | — | — |
| 2016-05-26 | $14.14 | $72.80 | 123,900 | — | — |
| 2016-05-25 | $14.03 | $72.23 | 184,000 | — | — |
| 2016-05-24 | $13.89 | $71.51 | 414,400 | — | — |
| 2016-05-23 | $13.93 | $71.71 | 325,500 | — | — |
| 2016-05-20 | $13.94 | $71.77 | 268,600 | — | — |
| 2016-05-19 | $14.03 | $72.23 | 243,300 | — | — |
| 2016-05-18 | $14.20 | $73.10 | 253,100 | — | — |
| 2016-05-17 | $14.24 | $73.31 | 118,000 | — | — |
| 2016-05-16 | $14.30 | $73.62 | 103,100 | — | — |
| 2016-05-13 | $14.34 | $73.82 | 157,400 | — | — |
| 2016-05-12 | $14.18 | $73.00 | 170,900 | — | — |
| 2016-05-11 | $14.18 | $73.00 | 235,500 | — | — |
| 2016-05-10 | $14.33 | $73.40 | 260,800 | — | — |
| 2016-05-09 | $14.38 | $73.65 | 168,400 | — | — |
| 2016-05-06 | $14.46 | $74.06 | 153,300 | — | — |
| 2016-05-05 | $14.40 | $73.76 | 217,900 | — | — |
| 2016-05-04 | $14.33 | $73.40 | 175,400 | — | — |
| 2016-05-03 | $14.26 | $73.04 | 156,800 | — | — |
| 2016-05-02 | $14.23 | $72.89 | 212,300 | — | — |
| 2016-04-29 | $14.23 | $72.89 | 192,800 | — | — |
| 2016-04-28 | $14.13 | $72.37 | 170,200 | — | — |
| 2016-04-27 | $14.09 | $72.17 | 364,500 | — | — |
| 2016-04-26 | $14.06 | $72.01 | 336,400 | — | — |
| 2016-04-25 | $14.07 | $72.07 | 318,600 | — | — |
| 2016-04-22 | $14.33 | $73.40 | 126,700 | — | — |
| 2016-04-21 | $14.33 | $73.40 | 170,500 | — | — |
| 2016-04-20 | $14.32 | $73.35 | 145,700 | — | — |
| 2016-04-19 | $14.19 | $72.68 | 289,500 | — | — |
| 2016-04-18 | $14.23 | $72.89 | 175,200 | — | — |
| 2016-04-15 | $14.24 | $72.94 | 127,900 | — | — |
| 2016-04-14 | $14.11 | $72.27 | 120,600 | — | — |
| 2016-04-13 | $14.10 | $72.22 | 225,800 | — | — |
| 2016-04-12 | $14.21 | $72.78 | 234,400 | — | — |
| 2016-04-11 | $14.12 | $72.32 | 179,900 | — | — |
| 2016-04-08 | $14.18 | $72.26 | 138,800 | — | — |
| 2016-04-07 | $14.10 | $71.85 | 126,800 | — | — |
| 2016-04-06 | $14.10 | $71.85 | 217,500 | — | — |
| 2016-04-05 | $14.11 | $71.90 | 172,500 | — | — |
| 2016-04-04 | $14.03 | $71.49 | 200,100 | — | — |
| 2016-04-01 | $14.03 | $71.49 | 142,600 | — | — |
| 2016-03-31 | $13.96 | $71.13 | 239,100 | — | — |
| 2016-03-30 | $13.88 | $70.73 | 227,400 | — | — |
| 2016-03-29 | $13.83 | $70.47 | 311,400 | — | — |
| 2016-03-28 | $13.84 | $70.52 | 217,200 | — | — |
| 2016-03-24 | $13.80 | $70.32 | 221,200 | — | — |
| 2016-03-23 | $13.84 | $70.52 | 270,100 | — | — |
| 2016-03-22 | $13.94 | $71.03 | 161,900 | — | — |
| 2016-03-21 | $13.94 | $71.03 | 205,100 | — | — |
| 2016-03-18 | $14.01 | $71.39 | 149,800 | — | — |
| 2016-03-17 | $13.97 | $71.19 | 175,600 | — | — |
| 2016-03-16 | $13.90 | $70.83 | 138,400 | — | — |
| 2016-03-15 | $13.82 | $70.42 | 124,000 | — | — |
| 2016-03-14 | $13.82 | $70.42 | 91,400 | — | — |
| 2016-03-11 | $13.76 | $70.12 | 111,100 | — | — |
| 2016-03-10 | $13.76 | $70.12 | 172,800 | — | — |
| 2016-03-09 | $13.85 | $70.20 | 164,100 | — | — |
| 2016-03-08 | $13.75 | $69.70 | 134,000 | — | — |
| 2016-03-07 | $13.77 | $69.80 | 175,200 | — | — |
| 2016-03-04 | $13.77 | $69.80 | 195,500 | — | — |
| 2016-03-03 | $13.82 | $70.05 | 203,400 | — | — |
| 2016-03-02 | $13.75 | $69.70 | 182,800 | — | — |
| 2016-03-01 | $13.68 | $69.34 | 243,500 | — | — |
| 2016-02-29 | $13.65 | $69.19 | 185,400 | — | — |
| 2016-02-26 | $13.65 | $69.19 | 136,100 | — | — |
| 2016-02-25 | $13.64 | $69.14 | 198,000 | — | — |
| 2016-02-24 | $13.65 | $69.19 | 269,600 | — | — |
| 2016-02-23 | $13.69 | $69.39 | 218,400 | — | — |
| 2016-02-22 | $13.57 | $68.78 | 190,600 | — | — |
| 2016-02-19 | $13.53 | $68.58 | 140,400 | — | — |
| 2016-02-18 | $13.38 | $67.82 | 274,200 | — | — |
| 2016-02-17 | $13.40 | $67.92 | 199,300 | — | — |
| 2016-02-16 | $13.35 | $67.67 | 170,900 | — | — |
| 2016-02-12 | $13.42 | $68.02 | 279,000 | — | — |
| 2016-02-11 | $13.48 | $68.33 | 363,000 | — | — |
| 2016-02-10 | $13.52 | $68.53 | 292,000 | — | — |
| 2016-02-09 | $13.54 | $68.26 | 266,900 | — | — |
| 2016-02-08 | $13.55 | $68.31 | 195,800 | — | — |
| 2016-02-05 | $13.57 | $68.41 | 336,300 | — | — |
| 2016-02-04 | $13.55 | $68.31 | 107,100 | — | — |
| 2016-02-03 | $13.54 | $68.26 | 273,600 | — | — |
| 2016-02-02 | $13.57 | $68.41 | 292,200 | — | — |
| 2016-02-01 | $13.47 | $67.91 | 223,600 | — | — |
| 2016-01-29 | $13.44 | $67.76 | 203,700 | — | — |
| 2016-01-28 | $13.32 | $67.15 | 163,500 | — | — |
| 2016-01-27 | $13.25 | $66.80 | 136,200 | — | — |
| 2016-01-26 | $13.24 | $66.75 | 204,700 | — | — |
| 2016-01-25 | $13.18 | $66.45 | 404,800 | — | — |
| 2016-01-22 | $13.17 | $66.40 | 238,200 | — | — |
| 2016-01-21 | $13.06 | $65.84 | 223,300 | — | — |
| 2016-01-20 | $13.05 | $65.79 | 271,100 | — | — |
| 2016-01-19 | $13.15 | $66.29 | 168,600 | — | — |
| 2016-01-15 | $13.23 | $66.70 | 341,600 | — | — |
| 2016-01-14 | $13.19 | $66.50 | 439,500 | — | — |
| 2016-01-13 | $13.19 | $66.50 | 448,700 | — | — |
| 2016-01-12 | $13.33 | $66.83 | 184,600 | — | — |
| 2016-01-11 | $13.34 | $66.88 | 265,900 | — | — |
| 2016-01-08 | $13.42 | $67.29 | 231,300 | — | — |
| 2016-01-07 | $13.40 | $67.18 | 369,100 | — | — |
| 2016-01-06 | $13.34 | $66.88 | 351,600 | — | — |
| 2016-01-05 | $13.29 | $66.63 | 339,900 | — | — |
| 2016-01-04 | $13.25 | $66.43 | 164,100 | — | — |