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
- 1993-06-10 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 | $12.16 | $47.95 | 172,900 | — | — |
| 2016-12-29 | $12.12 | $47.79 | 147,800 | — | — |
| 2016-12-28 | $12.07 | $47.60 | 105,600 | — | — |
| 2016-12-27 | $12.00 | $47.32 | 129,300 | — | — |
| 2016-12-23 | $12.09 | $47.67 | 85,400 | — | — |
| 2016-12-22 | $12.09 | $47.67 | 189,800 | — | — |
| 2016-12-21 | $12.14 | $47.87 | 136,400 | — | — |
| 2016-12-20 | $12.14 | $47.87 | 95,800 | — | — |
| 2016-12-19 | $12.21 | $48.15 | 161,500 | — | — |
| 2016-12-16 | $12.13 | $47.83 | 71,100 | — | — |
| 2016-12-15 | $12.10 | $47.71 | 121,300 | — | — |
| 2016-12-14 | $12.23 | $48.23 | 93,800 | — | — |
| 2016-12-13 | $12.18 | $48.03 | 73,600 | — | — |
| 2016-12-12 | $11.99 | $47.28 | 140,600 | — | — |
| 2016-12-09 | $12.07 | $47.39 | 113,400 | — | — |
| 2016-12-08 | $12.12 | $47.59 | 69,500 | — | — |
| 2016-12-07 | $12.27 | $48.18 | 68,700 | — | — |
| 2016-12-06 | $12.10 | $47.51 | 179,700 | — | — |
| 2016-12-05 | $11.99 | $47.08 | 55,700 | — | — |
| 2016-12-02 | $11.96 | $46.96 | 113,900 | — | — |
| 2016-12-01 | $11.95 | $46.92 | 67,300 | — | — |
| 2016-11-30 | $12.15 | $47.71 | 75,400 | — | — |
| 2016-11-29 | $12.15 | $47.71 | 49,700 | — | — |
| 2016-11-28 | $12.20 | $47.90 | 33,700 | — | — |
| 2016-11-25 | $12.14 | $47.67 | 26,600 | — | — |
| 2016-11-23 | $12.12 | $47.59 | 68,000 | — | — |
| 2016-11-22 | $12.24 | $48.06 | 35,400 | — | — |
| 2016-11-21 | $12.19 | $47.86 | 59,400 | — | — |
| 2016-11-18 | $12.08 | $47.43 | 103,700 | — | — |
| 2016-11-17 | $12.09 | $47.47 | 73,600 | — | — |
| 2016-11-16 | $12.25 | $48.10 | 87,300 | — | — |
| 2016-11-15 | $12.36 | $48.53 | 117,200 | — | — |
| 2016-11-14 | $12.11 | $47.55 | 139,900 | — | — |
| 2016-11-11 | $12.31 | $48.33 | 33,100 | — | — |
| 2016-11-10 | $12.35 | $48.49 | 99,900 | — | — |
| 2016-11-09 | $12.68 | $49.79 | 29,100 | — | — |
| 2016-11-08 | $12.89 | $50.39 | 21,500 | — | — |
| 2016-11-07 | $12.88 | $50.36 | 48,000 | — | — |
| 2016-11-04 | $12.91 | $50.47 | 12,000 | — | — |
| 2016-11-03 | $12.96 | $50.67 | 23,200 | — | — |
| 2016-11-02 | $12.93 | $50.55 | 13,500 | — | — |
| 2016-11-01 | $12.86 | $50.28 | 28,000 | — | — |
| 2016-10-31 | $12.78 | $49.96 | 34,000 | — | — |
| 2016-10-28 | $12.80 | $50.04 | 47,700 | — | — |
| 2016-10-27 | $12.90 | $50.43 | 33,900 | — | — |
| 2016-10-26 | $12.98 | $50.75 | 40,900 | — | — |
| 2016-10-25 | $13.05 | $51.02 | 36,900 | — | — |
| 2016-10-24 | $13.04 | $50.98 | 24,700 | — | — |
| 2016-10-21 | $13.07 | $51.10 | 50,000 | — | — |
| 2016-10-20 | $12.99 | $50.79 | 51,000 | — | — |
| 2016-10-19 | $12.97 | $50.71 | 68,100 | — | — |
| 2016-10-18 | $12.89 | $50.39 | 33,400 | — | — |
| 2016-10-17 | $12.78 | $49.96 | 76,200 | — | — |
| 2016-10-14 | $12.99 | $50.79 | 59,200 | — | — |
| 2016-10-13 | $13.07 | $51.10 | 60,500 | — | — |
| 2016-10-12 | $13.17 | $51.49 | 38,800 | — | — |
| 2016-10-11 | $13.31 | $51.82 | 29,500 | — | — |
| 2016-10-10 | $13.38 | $52.09 | 40,800 | — | — |
| 2016-10-07 | $13.41 | $52.21 | 20,500 | — | — |
| 2016-10-06 | $13.42 | $52.25 | 36,600 | — | — |
| 2016-10-05 | $13.44 | $52.33 | 29,700 | — | — |
| 2016-10-04 | $13.50 | $52.56 | 20,500 | — | — |
| 2016-10-03 | $13.61 | $52.99 | 38,600 | — | — |
| 2016-09-30 | $13.57 | $52.83 | 25,800 | — | — |
| 2016-09-29 | $13.63 | $53.07 | 26,000 | — | — |
| 2016-09-28 | $13.63 | $53.07 | 27,200 | — | — |
| 2016-09-27 | $13.63 | $53.07 | 18,900 | — | — |
| 2016-09-26 | $13.61 | $52.99 | 30,500 | — | — |
| 2016-09-23 | $13.56 | $52.79 | 27,000 | — | — |
| 2016-09-22 | $13.57 | $52.83 | 59,700 | — | — |
| 2016-09-21 | $13.47 | $52.44 | 32,400 | — | — |
| 2016-09-20 | $13.47 | $52.44 | 44,800 | — | — |
| 2016-09-19 | $13.56 | $52.79 | 40,300 | — | — |
| 2016-09-16 | $13.49 | $52.52 | 27,200 | — | — |
| 2016-09-15 | $13.43 | $52.29 | 42,800 | — | — |
| 2016-09-14 | $13.49 | $52.52 | 9,300 | — | — |
| 2016-09-13 | $13.49 | $52.52 | 39,800 | — | — |
| 2016-09-12 | $13.46 | $52.41 | 41,800 | — | — |
| 2016-09-09 | $13.57 | $52.62 | 80,800 | — | — |
| 2016-09-08 | $13.74 | $53.28 | 41,700 | — | — |
| 2016-09-07 | $13.80 | $53.51 | 40,900 | — | — |
| 2016-09-06 | $13.78 | $53.43 | 44,400 | — | — |
| 2016-09-02 | $13.69 | $53.09 | 46,700 | — | — |
| 2016-09-01 | $13.73 | $53.24 | 62,400 | — | — |
| 2016-08-31 | $13.69 | $53.09 | 69,300 | — | — |
| 2016-08-30 | $13.81 | $53.55 | 31,300 | — | — |
| 2016-08-29 | $13.94 | $54.05 | 66,300 | — | — |
| 2016-08-26 | $13.81 | $53.55 | 27,000 | — | — |
| 2016-08-25 | $13.88 | $53.82 | 21,900 | — | — |
| 2016-08-24 | $14.02 | $54.36 | 27,900 | — | — |
| 2016-08-23 | $14.08 | $54.60 | 22,900 | — | — |
| 2016-08-22 | $13.99 | $54.25 | 22,900 | — | — |
| 2016-08-19 | $13.98 | $54.21 | 22,700 | — | — |
| 2016-08-18 | $13.94 | $54.05 | 47,700 | — | — |
| 2016-08-17 | $13.91 | $53.94 | 16,300 | — | — |
| 2016-08-16 | $13.91 | $53.94 | 71,100 | — | — |
| 2016-08-15 | $14.01 | $54.33 | 15,300 | — | — |
| 2016-08-12 | $14.10 | $54.67 | 23,200 | — | — |
| 2016-08-11 | $14.09 | $54.64 | 14,000 | — | — |
| 2016-08-10 | $14.09 | $54.64 | 43,600 | — | — |
| 2016-08-09 | $14.06 | $54.29 | 18,600 | — | — |
| 2016-08-08 | $14.04 | $54.22 | 24,700 | — | — |
| 2016-08-05 | $14.02 | $54.14 | 32,700 | — | — |
| 2016-08-04 | $14.06 | $54.29 | 31,200 | — | — |
| 2016-08-03 | $14.13 | $54.57 | 32,500 | — | — |
| 2016-08-02 | $14.09 | $54.41 | 43,500 | — | — |
| 2016-08-01 | $14.23 | $54.95 | 34,400 | — | — |
| 2016-07-29 | $14.27 | $55.11 | 34,500 | — | — |
| 2016-07-28 | $14.20 | $54.84 | 43,200 | — | — |
| 2016-07-27 | $14.16 | $54.68 | 25,800 | — | — |
| 2016-07-26 | $14.12 | $54.53 | 38,000 | — | — |
| 2016-07-25 | $14.07 | $54.33 | 37,600 | — | — |
| 2016-07-22 | $14.05 | $54.26 | 27,600 | — | — |
| 2016-07-21 | $14.06 | $54.29 | 36,500 | — | — |
| 2016-07-20 | $14.01 | $54.10 | 38,700 | — | — |
| 2016-07-19 | $14.02 | $54.14 | 69,300 | — | — |
| 2016-07-18 | $14.01 | $54.10 | 50,000 | — | — |
| 2016-07-15 | $13.80 | $53.29 | 65,300 | — | — |
| 2016-07-14 | $13.61 | $52.56 | 136,400 | — | — |
| 2016-07-13 | $13.85 | $53.48 | 152,900 | — | — |
| 2016-07-12 | $14.05 | $54.26 | 142,600 | — | — |
| 2016-07-11 | $14.39 | $55.57 | 67,700 | — | — |
| 2016-07-08 | $14.45 | $55.58 | 36,100 | — | — |
| 2016-07-07 | $14.44 | $55.54 | 61,000 | — | — |
| 2016-07-06 | $14.41 | $55.42 | 25,500 | — | — |
| 2016-07-05 | $14.39 | $55.35 | 36,800 | — | — |
| 2016-07-01 | $14.52 | $55.85 | 63,600 | — | — |
| 2016-06-30 | $14.49 | $55.73 | 90,900 | — | — |
| 2016-06-29 | $14.39 | $55.35 | 103,900 | — | — |
| 2016-06-28 | $14.34 | $55.15 | 56,500 | — | — |
| 2016-06-27 | $14.29 | $54.96 | 43,100 | — | — |
| 2016-06-24 | $14.25 | $54.81 | 37,400 | — | — |
| 2016-06-23 | $14.14 | $54.38 | 72,600 | — | — |
| 2016-06-22 | $14.19 | $54.58 | 84,000 | — | — |
| 2016-06-21 | $14.12 | $54.31 | 137,400 | — | — |
| 2016-06-20 | $14.01 | $53.88 | 93,100 | — | — |
| 2016-06-17 | $13.99 | $53.81 | 53,400 | — | — |
| 2016-06-16 | $13.99 | $53.81 | 33,000 | — | — |
| 2016-06-15 | $13.97 | $53.73 | 71,500 | — | — |
| 2016-06-14 | $13.97 | $53.73 | 64,100 | — | — |
| 2016-06-13 | $13.96 | $53.69 | 20,700 | — | — |
| 2016-06-10 | $14.00 | $53.85 | 54,800 | — | — |
| 2016-06-09 | $14.05 | $54.04 | 81,800 | — | — |
| 2016-06-08 | $14.13 | $54.09 | 33,100 | — | — |
| 2016-06-07 | $14.19 | $54.32 | 27,600 | — | — |
| 2016-06-06 | $14.26 | $54.59 | 21,600 | — | — |
| 2016-06-03 | $14.27 | $54.63 | 21,200 | — | — |
| 2016-06-02 | $14.20 | $54.36 | 23,900 | — | — |
| 2016-06-01 | $14.18 | $54.28 | 46,000 | — | — |
| 2016-05-31 | $14.01 | $53.63 | 37,700 | — | — |
| 2016-05-27 | $14.02 | $53.67 | 17,900 | — | — |
| 2016-05-26 | $13.99 | $53.56 | 23,600 | — | — |
| 2016-05-25 | $13.94 | $53.36 | 47,000 | — | — |
| 2016-05-24 | $13.90 | $53.21 | 38,100 | — | — |
| 2016-05-23 | $13.88 | $53.14 | 33,900 | — | — |
| 2016-05-20 | $13.86 | $53.06 | 43,500 | — | — |
| 2016-05-19 | $13.86 | $53.06 | 97,300 | — | — |
| 2016-05-18 | $14.16 | $54.21 | 76,200 | — | — |
| 2016-05-17 | $14.17 | $54.25 | 29,400 | — | — |
| 2016-05-16 | $14.14 | $54.13 | 53,500 | — | — |
| 2016-05-13 | $14.24 | $54.51 | 55,000 | — | — |
| 2016-05-12 | $14.19 | $54.32 | 43,700 | — | — |
| 2016-05-11 | $14.17 | $54.25 | 55,800 | — | — |
| 2016-05-10 | $14.30 | $54.49 | 103,600 | — | — |
| 2016-05-09 | $14.15 | $53.92 | 38,300 | — | — |
| 2016-05-06 | $14.20 | $54.11 | 74,100 | — | — |
| 2016-05-05 | $14.17 | $54.00 | 35,600 | — | — |
| 2016-05-04 | $14.13 | $53.84 | 24,300 | — | — |
| 2016-05-03 | $14.14 | $53.88 | 32,300 | — | — |
| 2016-05-02 | $14.12 | $53.80 | 63,900 | — | — |
| 2016-04-29 | $14.12 | $53.80 | 56,400 | — | — |
| 2016-04-28 | $13.97 | $53.23 | 41,800 | — | — |
| 2016-04-27 | $13.93 | $53.08 | 40,400 | — | — |
| 2016-04-26 | $13.90 | $52.97 | 65,500 | — | — |
| 2016-04-25 | $13.89 | $52.93 | 37,200 | — | — |
| 2016-04-22 | $13.97 | $53.23 | 40,100 | — | — |
| 2016-04-21 | $13.98 | $53.27 | 61,000 | — | — |
| 2016-04-20 | $13.95 | $53.16 | 52,400 | — | — |
| 2016-04-19 | $13.93 | $53.08 | 54,100 | — | — |
| 2016-04-18 | $13.93 | $53.08 | 34,400 | — | — |
| 2016-04-15 | $13.83 | $52.70 | 32,400 | — | — |
| 2016-04-14 | $13.82 | $52.66 | 35,000 | — | — |
| 2016-04-13 | $13.83 | $52.70 | 66,200 | — | — |
| 2016-04-12 | $13.78 | $52.51 | 47,100 | — | — |
| 2016-04-11 | $13.71 | $52.24 | 36,500 | — | — |
| 2016-04-08 | $13.84 | $52.49 | 62,200 | — | — |
| 2016-04-07 | $13.83 | $52.45 | 56,800 | — | — |
| 2016-04-06 | $13.75 | $52.14 | 61,300 | — | — |
| 2016-04-05 | $13.69 | $51.92 | 43,200 | — | — |
| 2016-04-04 | $13.62 | $51.65 | 60,000 | — | — |
| 2016-04-01 | $13.59 | $51.54 | 67,500 | — | — |
| 2016-03-31 | $13.51 | $51.23 | 52,400 | — | — |
| 2016-03-30 | $13.44 | $50.97 | 53,300 | — | — |
| 2016-03-29 | $13.44 | $50.97 | 38,300 | — | — |
| 2016-03-28 | $13.38 | $50.74 | 55,000 | — | — |
| 2016-03-24 | $13.34 | $50.59 | 36,500 | — | — |
| 2016-03-23 | $13.31 | $50.48 | 31,800 | — | — |
| 2016-03-22 | $13.30 | $50.44 | 54,500 | — | — |
| 2016-03-21 | $13.24 | $50.21 | 57,700 | — | — |
| 2016-03-18 | $13.30 | $50.44 | 89,300 | — | — |
| 2016-03-17 | $13.25 | $50.25 | 40,000 | — | — |
| 2016-03-16 | $13.17 | $49.95 | 39,000 | — | — |
| 2016-03-15 | $13.13 | $49.79 | 44,000 | — | — |
| 2016-03-14 | $13.16 | $49.91 | 28,600 | — | — |
| 2016-03-11 | $13.15 | $49.87 | 42,000 | — | — |
| 2016-03-10 | $13.13 | $49.79 | 22,200 | — | — |
| 2016-03-09 | $13.20 | $49.81 | 33,700 | — | — |
| 2016-03-08 | $13.17 | $49.70 | 24,300 | — | — |
| 2016-03-07 | $13.13 | $49.54 | 114,300 | — | — |
| 2016-03-04 | $13.17 | $49.70 | 33,500 | — | — |
| 2016-03-03 | $13.15 | $49.62 | 23,200 | — | — |
| 2016-03-02 | $13.09 | $49.39 | 58,200 | — | — |
| 2016-03-01 | $13.15 | $49.62 | 63,300 | — | — |
| 2016-02-29 | $13.10 | $49.43 | 62,500 | — | — |
| 2016-02-26 | $13.05 | $49.24 | 35,800 | — | — |
| 2016-02-25 | $13.13 | $49.54 | 67,700 | — | — |
| 2016-02-24 | $13.10 | $49.43 | 87,400 | — | — |
| 2016-02-23 | $13.09 | $49.39 | 37,600 | — | — |
| 2016-02-22 | $12.98 | $48.98 | 53,800 | — | — |
| 2016-02-19 | $13.05 | $49.24 | 37,000 | — | — |
| 2016-02-18 | $12.99 | $49.02 | 41,300 | — | — |
| 2016-02-17 | $12.93 | $48.79 | 73,000 | — | — |
| 2016-02-16 | $12.98 | $48.98 | 51,800 | — | — |
| 2016-02-12 | $13.03 | $49.17 | 36,900 | — | — |
| 2016-02-11 | $13.14 | $49.58 | 49,200 | — | — |
| 2016-02-10 | $13.16 | $49.66 | 35,200 | — | — |
| 2016-02-09 | $13.15 | $49.37 | 32,700 | — | — |
| 2016-02-08 | $13.14 | $49.33 | 50,000 | — | — |
| 2016-02-05 | $13.14 | $49.33 | 75,000 | — | — |
| 2016-02-04 | $13.11 | $49.22 | 23,900 | — | — |
| 2016-02-03 | $13.13 | $49.30 | 37,800 | — | — |
| 2016-02-02 | $13.11 | $49.22 | 42,100 | — | — |
| 2016-02-01 | $13.12 | $49.26 | 66,500 | — | — |
| 2016-01-29 | $13.07 | $49.07 | 85,100 | — | — |
| 2016-01-28 | $12.96 | $48.66 | 60,600 | — | — |
| 2016-01-27 | $12.94 | $48.58 | 49,400 | — | — |
| 2016-01-26 | $12.97 | $48.70 | 69,400 | — | — |
| 2016-01-25 | $12.91 | $48.47 | 39,600 | — | — |
| 2016-01-22 | $12.95 | $48.62 | 62,500 | — | — |
| 2016-01-21 | $12.94 | $48.58 | 52,200 | — | — |
| 2016-01-20 | $12.83 | $48.17 | 43,900 | — | — |
| 2016-01-19 | $12.91 | $48.47 | 65,800 | — | — |
| 2016-01-15 | $13.03 | $48.92 | 106,500 | — | — |
| 2016-01-14 | $12.94 | $48.58 | 63,800 | — | — |
| 2016-01-13 | $12.91 | $48.47 | 47,300 | — | — |
| 2016-01-12 | $13.05 | $48.75 | 61,200 | — | — |
| 2016-01-11 | $12.99 | $48.52 | 47,100 | — | — |
| 2016-01-08 | $13.00 | $48.56 | 36,900 | — | — |
| 2016-01-07 | $13.00 | $48.56 | 81,700 | — | — |
| 2016-01-06 | $12.96 | $48.41 | 55,200 | — | — |
| 2016-01-05 | $12.96 | $48.41 | 99,600 | — | — |
| 2016-01-04 | $12.84 | $47.96 | 84,800 | — | — |