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
- 1992-05-13 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 | $13.27 | $66.89 | 60,300 | — | — |
| 2016-12-29 | $13.27 | $66.89 | 135,000 | — | — |
| 2016-12-28 | $13.26 | $66.84 | 79,000 | — | — |
| 2016-12-27 | $13.26 | $66.84 | 99,400 | — | — |
| 2016-12-23 | $13.29 | $66.99 | 82,000 | — | — |
| 2016-12-22 | $13.33 | $67.19 | 101,800 | — | — |
| 2016-12-21 | $13.25 | $66.79 | 71,500 | — | — |
| 2016-12-20 | $13.19 | $66.48 | 70,300 | — | — |
| 2016-12-19 | $13.17 | $66.38 | 154,600 | — | — |
| 2016-12-16 | $13.14 | $66.23 | 73,700 | — | — |
| 2016-12-15 | $13.14 | $66.23 | 99,200 | — | — |
| 2016-12-14 | $13.24 | $66.73 | 108,600 | — | — |
| 2016-12-13 | $13.24 | $66.73 | 94,500 | — | — |
| 2016-12-12 | $13.18 | $66.43 | 134,000 | — | — |
| 2016-12-09 | $13.20 | $66.25 | 84,500 | — | — |
| 2016-12-08 | $13.33 | $66.90 | 64,000 | — | — |
| 2016-12-07 | $13.33 | $66.90 | 163,700 | — | — |
| 2016-12-06 | $13.14 | $65.94 | 123,600 | — | — |
| 2016-12-05 | $13.07 | $65.59 | 111,300 | — | — |
| 2016-12-02 | $13.15 | $65.99 | 68,300 | — | — |
| 2016-12-01 | $13.08 | $65.64 | 83,800 | — | — |
| 2016-11-30 | $13.13 | $65.89 | 76,500 | — | — |
| 2016-11-29 | $13.27 | $66.60 | 48,500 | — | — |
| 2016-11-28 | $13.26 | $66.55 | 36,700 | — | — |
| 2016-11-25 | $13.19 | $66.20 | 45,900 | — | — |
| 2016-11-23 | $13.30 | $66.75 | 36,700 | — | — |
| 2016-11-22 | $13.29 | $66.70 | 107,000 | — | — |
| 2016-11-21 | $13.32 | $66.85 | 51,200 | — | — |
| 2016-11-18 | $13.17 | $66.10 | 88,100 | — | — |
| 2016-11-17 | $13.31 | $66.80 | 52,300 | — | — |
| 2016-11-16 | $13.44 | $67.45 | 79,100 | — | — |
| 2016-11-15 | $13.47 | $67.60 | 81,900 | — | — |
| 2016-11-14 | $13.30 | $66.75 | 197,400 | — | — |
| 2016-11-11 | $13.52 | $67.85 | 130,500 | — | — |
| 2016-11-10 | $13.53 | $67.90 | 159,800 | — | — |
| 2016-11-09 | $13.75 | $69.01 | 165,000 | — | — |
| 2016-11-08 | $14.10 | $70.48 | 45,600 | — | — |
| 2016-11-07 | $14.04 | $70.18 | 86,800 | — | — |
| 2016-11-04 | $14.00 | $69.98 | 56,900 | — | — |
| 2016-11-03 | $14.05 | $70.23 | 63,700 | — | — |
| 2016-11-02 | $14.03 | $70.13 | 57,200 | — | — |
| 2016-11-01 | $14.13 | $70.63 | 28,100 | — | — |
| 2016-10-31 | $14.12 | $70.58 | 25,300 | — | — |
| 2016-10-28 | $14.10 | $70.48 | 26,500 | — | — |
| 2016-10-27 | $14.20 | $70.98 | 18,800 | — | — |
| 2016-10-26 | $14.32 | $71.58 | 24,300 | — | — |
| 2016-10-25 | $14.34 | $71.68 | 45,300 | — | — |
| 2016-10-24 | $14.35 | $71.73 | 47,500 | — | — |
| 2016-10-21 | $14.39 | $71.93 | 49,800 | — | — |
| 2016-10-20 | $14.39 | $71.93 | 39,600 | — | — |
| 2016-10-19 | $14.40 | $71.98 | 47,200 | — | — |
| 2016-10-18 | $14.28 | $71.38 | 53,400 | — | — |
| 2016-10-17 | $14.25 | $71.23 | 73,000 | — | — |
| 2016-10-14 | $14.21 | $71.03 | 87,500 | — | — |
| 2016-10-13 | $14.44 | $72.18 | 143,900 | — | — |
| 2016-10-12 | $14.55 | $72.73 | 44,900 | — | — |
| 2016-10-11 | $14.74 | $73.39 | 89,200 | — | — |
| 2016-10-10 | $14.84 | $73.89 | 73,400 | — | — |
| 2016-10-07 | $14.97 | $74.54 | 40,500 | — | — |
| 2016-10-06 | $15.04 | $74.88 | 28,100 | — | — |
| 2016-10-05 | $15.13 | $75.33 | 26,700 | — | — |
| 2016-10-04 | $15.23 | $75.83 | 31,700 | — | — |
| 2016-10-03 | $15.45 | $76.93 | 17,000 | — | — |
| 2016-09-30 | $15.39 | $76.63 | 20,400 | — | — |
| 2016-09-29 | $15.49 | $77.12 | 14,700 | — | — |
| 2016-09-28 | $15.68 | $78.07 | 29,600 | — | — |
| 2016-09-27 | $15.67 | $78.02 | 24,700 | — | — |
| 2016-09-26 | $15.71 | $78.22 | 56,400 | — | — |
| 2016-09-23 | $15.68 | $78.07 | 26,200 | — | — |
| 2016-09-22 | $15.63 | $77.82 | 39,800 | — | — |
| 2016-09-21 | $15.49 | $77.12 | 27,400 | — | — |
| 2016-09-20 | $15.43 | $76.83 | 40,500 | — | — |
| 2016-09-19 | $15.39 | $76.63 | 51,300 | — | — |
| 2016-09-16 | $15.34 | $76.38 | 44,100 | — | — |
| 2016-09-15 | $15.45 | $76.93 | 26,800 | — | — |
| 2016-09-14 | $15.51 | $77.22 | 35,000 | — | — |
| 2016-09-13 | $15.31 | $76.23 | 39,400 | — | — |
| 2016-09-12 | $15.33 | $76.33 | 70,600 | — | — |
| 2016-09-09 | $15.52 | $76.99 | 83,400 | — | — |
| 2016-09-08 | $15.57 | $77.24 | 77,000 | — | — |
| 2016-09-07 | $15.54 | $77.09 | 82,500 | — | — |
| 2016-09-06 | $15.60 | $77.39 | 105,600 | — | — |
| 2016-09-02 | $15.67 | $77.73 | 103,400 | — | — |
| 2016-09-01 | $15.97 | $79.22 | 22,300 | — | — |
| 2016-08-31 | $16.02 | $79.47 | 43,900 | — | — |
| 2016-08-30 | $16.03 | $79.52 | 56,000 | — | — |
| 2016-08-29 | $16.11 | $79.92 | 69,300 | — | — |
| 2016-08-26 | $16.22 | $80.46 | 49,600 | — | — |
| 2016-08-25 | $16.21 | $80.41 | 26,300 | — | — |
| 2016-08-24 | $16.33 | $81.01 | 33,000 | — | — |
| 2016-08-23 | $16.48 | $81.75 | 40,400 | — | — |
| 2016-08-22 | $16.38 | $81.26 | 17,500 | — | — |
| 2016-08-19 | $16.38 | $81.26 | 33,600 | — | — |
| 2016-08-18 | $16.37 | $81.21 | 39,000 | — | — |
| 2016-08-17 | $16.26 | $80.66 | 29,400 | — | — |
| 2016-08-16 | $16.23 | $80.51 | 41,300 | — | — |
| 2016-08-15 | $16.30 | $80.86 | 55,700 | — | — |
| 2016-08-12 | $16.44 | $81.55 | 22,400 | — | — |
| 2016-08-11 | $16.40 | $81.36 | 24,600 | — | — |
| 2016-08-10 | $16.40 | $81.36 | 17,400 | — | — |
| 2016-08-09 | $16.44 | $81.20 | 12,000 | — | — |
| 2016-08-08 | $16.35 | $80.76 | 23,400 | — | — |
| 2016-08-05 | $16.32 | $80.61 | 37,100 | — | — |
| 2016-08-04 | $16.36 | $80.81 | 31,100 | — | — |
| 2016-08-03 | $16.42 | $81.10 | 25,100 | — | — |
| 2016-08-02 | $16.24 | $80.21 | 42,500 | — | — |
| 2016-08-01 | $16.49 | $81.45 | 27,300 | — | — |
| 2016-07-29 | $16.56 | $81.79 | 36,300 | — | — |
| 2016-07-28 | $16.52 | $81.60 | 41,000 | — | — |
| 2016-07-27 | $16.58 | $81.89 | 42,700 | — | — |
| 2016-07-26 | $16.50 | $81.50 | 47,800 | — | — |
| 2016-07-25 | $16.47 | $81.35 | 33,200 | — | — |
| 2016-07-22 | $16.51 | $81.55 | 31,400 | — | — |
| 2016-07-21 | $16.52 | $81.60 | 39,700 | — | — |
| 2016-07-20 | $16.43 | $81.15 | 38,100 | — | — |
| 2016-07-19 | $16.32 | $80.61 | 60,300 | — | — |
| 2016-07-18 | $16.29 | $80.46 | 53,500 | — | — |
| 2016-07-15 | $16.10 | $79.52 | 34,300 | — | — |
| 2016-07-14 | $15.75 | $77.79 | 100,000 | — | — |
| 2016-07-13 | $15.99 | $78.98 | 45,100 | — | — |
| 2016-07-12 | $16.17 | $79.87 | 47,100 | — | — |
| 2016-07-11 | $16.53 | $81.65 | 25,400 | — | — |
| 2016-07-08 | $16.53 | $81.30 | 22,300 | — | — |
| 2016-07-07 | $16.52 | $81.25 | 28,400 | — | — |
| 2016-07-06 | $16.46 | $80.95 | 33,600 | — | — |
| 2016-07-05 | $16.48 | $81.05 | 31,900 | — | — |
| 2016-07-01 | $16.50 | $81.15 | 29,500 | — | — |
| 2016-06-30 | $16.41 | $80.71 | 53,000 | — | — |
| 2016-06-29 | $16.36 | $80.46 | 45,800 | — | — |
| 2016-06-28 | $16.20 | $79.67 | 32,500 | — | — |
| 2016-06-27 | $16.22 | $79.77 | 18,800 | — | — |
| 2016-06-24 | $16.12 | $79.28 | 41,900 | — | — |
| 2016-06-23 | $16.11 | $79.23 | 42,100 | — | — |
| 2016-06-22 | $16.06 | $78.98 | 43,500 | — | — |
| 2016-06-21 | $16.05 | $78.94 | 34,200 | — | — |
| 2016-06-20 | $16.07 | $79.03 | 34,100 | — | — |
| 2016-06-17 | $16.08 | $79.08 | 45,900 | — | — |
| 2016-06-16 | $16.09 | $79.13 | 37,300 | — | — |
| 2016-06-15 | $16.00 | $78.69 | 23,500 | — | — |
| 2016-06-14 | $15.96 | $78.49 | 52,500 | — | — |
| 2016-06-13 | $15.97 | $78.54 | 33,200 | — | — |
| 2016-06-10 | $15.89 | $78.15 | 22,200 | — | — |
| 2016-06-09 | $15.78 | $77.61 | 38,800 | — | — |
| 2016-06-08 | $15.82 | $77.45 | 17,500 | — | — |
| 2016-06-07 | $15.71 | $76.92 | 21,200 | — | — |
| 2016-06-06 | $15.57 | $76.23 | 33,600 | — | — |
| 2016-06-03 | $15.55 | $76.13 | 27,100 | — | — |
| 2016-06-02 | $15.53 | $76.04 | 44,000 | — | — |
| 2016-06-01 | $15.65 | $76.62 | 40,100 | — | — |
| 2016-05-31 | $15.49 | $75.84 | 62,300 | — | — |
| 2016-05-27 | $15.68 | $76.77 | 29,600 | — | — |
| 2016-05-26 | $15.61 | $76.43 | 54,200 | — | — |
| 2016-05-25 | $15.68 | $76.77 | 37,600 | — | — |
| 2016-05-24 | $15.62 | $76.48 | 44,700 | — | — |
| 2016-05-23 | $15.46 | $75.69 | 42,600 | — | — |
| 2016-05-20 | $15.32 | $75.01 | 55,400 | — | — |
| 2016-05-19 | $15.37 | $75.25 | 99,700 | — | — |
| 2016-05-18 | $15.52 | $75.99 | 129,300 | — | — |
| 2016-05-17 | $15.90 | $77.85 | 29,600 | — | — |
| 2016-05-16 | $15.97 | $78.19 | 29,800 | — | — |
| 2016-05-13 | $15.95 | $78.09 | 63,100 | — | — |
| 2016-05-12 | $15.90 | $77.85 | 24,200 | — | — |
| 2016-05-11 | $15.94 | $78.04 | 75,600 | — | — |
| 2016-05-10 | $15.89 | $77.45 | 62,300 | — | — |
| 2016-05-09 | $15.86 | $77.30 | 93,600 | — | — |
| 2016-05-06 | $15.79 | $76.96 | 39,700 | — | — |
| 2016-05-05 | $15.75 | $76.77 | 96,400 | — | — |
| 2016-05-04 | $15.75 | $76.77 | 63,500 | — | — |
| 2016-05-03 | $15.79 | $76.96 | 50,900 | — | — |
| 2016-05-02 | $15.60 | $76.04 | 54,100 | — | — |
| 2016-04-29 | $15.77 | $76.87 | 24,100 | — | — |
| 2016-04-28 | $15.78 | $76.91 | 53,800 | — | — |
| 2016-04-27 | $15.68 | $76.43 | 39,700 | — | — |
| 2016-04-26 | $15.61 | $76.09 | 71,100 | — | — |
| 2016-04-25 | $15.61 | $76.09 | 38,700 | — | — |
| 2016-04-22 | $15.63 | $76.18 | 37,300 | — | — |
| 2016-04-21 | $15.56 | $75.84 | 29,400 | — | — |
| 2016-04-20 | $15.59 | $75.99 | 103,400 | — | — |
| 2016-04-19 | $15.59 | $75.99 | 46,800 | — | — |
| 2016-04-18 | $15.68 | $76.43 | 95,400 | — | — |
| 2016-04-15 | $15.69 | $76.48 | 91,900 | — | — |
| 2016-04-14 | $15.59 | $75.99 | 68,400 | — | — |
| 2016-04-13 | $15.65 | $76.28 | 76,400 | — | — |
| 2016-04-12 | $15.69 | $76.48 | 58,400 | — | — |
| 2016-04-11 | $15.57 | $75.89 | 54,300 | — | — |
| 2016-04-08 | $15.67 | $76.03 | 68,300 | — | — |
| 2016-04-07 | $15.67 | $76.03 | 62,400 | — | — |
| 2016-04-06 | $15.62 | $75.79 | 61,400 | — | — |
| 2016-04-05 | $15.51 | $75.26 | 43,500 | — | — |
| 2016-04-04 | $15.53 | $75.35 | 58,900 | — | — |
| 2016-04-01 | $15.34 | $74.43 | 57,200 | — | — |
| 2016-03-31 | $15.36 | $74.53 | 89,200 | — | — |
| 2016-03-30 | $15.34 | $74.43 | 33,700 | — | — |
| 2016-03-29 | $15.29 | $74.19 | 39,900 | — | — |
| 2016-03-28 | $15.09 | $73.22 | 37,700 | — | — |
| 2016-03-24 | $15.13 | $73.41 | 57,300 | — | — |
| 2016-03-23 | $15.24 | $73.95 | 51,300 | — | — |
| 2016-03-22 | $15.17 | $73.61 | 67,900 | — | — |
| 2016-03-21 | $15.14 | $73.46 | 25,000 | — | — |
| 2016-03-18 | $15.10 | $73.27 | 18,300 | — | — |
| 2016-03-17 | $15.11 | $73.31 | 58,500 | — | — |
| 2016-03-16 | $15.15 | $73.51 | 29,900 | — | — |
| 2016-03-15 | $15.06 | $73.07 | 84,300 | — | — |
| 2016-03-14 | $15.26 | $74.04 | 25,600 | — | — |
| 2016-03-11 | $15.22 | $73.85 | 71,300 | — | — |
| 2016-03-10 | $15.26 | $74.04 | 38,800 | — | — |
| 2016-03-09 | $15.21 | $73.46 | 34,500 | — | — |
| 2016-03-08 | $15.20 | $73.41 | 51,900 | — | — |
| 2016-03-07 | $15.13 | $73.07 | 48,300 | — | — |
| 2016-03-04 | $15.02 | $72.54 | 24,800 | — | — |
| 2016-03-03 | $15.01 | $72.49 | 29,800 | — | — |
| 2016-03-02 | $15.04 | $72.63 | 32,900 | — | — |
| 2016-03-01 | $15.04 | $72.63 | 59,500 | — | — |
| 2016-02-29 | $15.12 | $73.02 | 34,800 | — | — |
| 2016-02-26 | $15.09 | $72.88 | 35,700 | — | — |
| 2016-02-25 | $15.26 | $73.70 | 54,300 | — | — |
| 2016-02-24 | $15.26 | $73.70 | 47,000 | — | — |
| 2016-02-23 | $15.22 | $73.50 | 52,000 | — | — |
| 2016-02-22 | $15.07 | $72.78 | 31,400 | — | — |
| 2016-02-19 | $15.02 | $72.54 | 25,100 | — | — |
| 2016-02-18 | $14.99 | $72.39 | 24,500 | — | — |
| 2016-02-17 | $14.88 | $71.86 | 31,400 | — | — |
| 2016-02-16 | $14.84 | $71.67 | 68,400 | — | — |
| 2016-02-12 | $14.95 | $72.20 | 45,500 | — | — |
| 2016-02-11 | $15.13 | $73.07 | 53,900 | — | — |
| 2016-02-10 | $15.20 | $73.41 | 32,500 | — | — |
| 2016-02-09 | $15.29 | $73.50 | 90,700 | — | — |
| 2016-02-08 | $15.20 | $73.07 | 54,500 | — | — |
| 2016-02-05 | $15.16 | $72.87 | 61,200 | — | — |
| 2016-02-04 | $15.16 | $72.87 | 33,500 | — | — |
| 2016-02-03 | $15.13 | $72.73 | 47,900 | — | — |
| 2016-02-02 | $15.01 | $72.15 | 53,400 | — | — |
| 2016-02-01 | $15.10 | $72.59 | 52,500 | — | — |
| 2016-01-29 | $14.83 | $71.29 | 58,000 | — | — |
| 2016-01-28 | $14.94 | $71.82 | 98,700 | — | — |
| 2016-01-27 | $14.64 | $70.37 | 49,200 | — | — |
| 2016-01-26 | $14.59 | $70.13 | 55,300 | — | — |
| 2016-01-25 | $14.57 | $70.04 | 69,600 | — | — |
| 2016-01-22 | $14.61 | $70.23 | 58,100 | — | — |
| 2016-01-21 | $14.59 | $70.13 | 71,000 | — | — |
| 2016-01-20 | $14.70 | $70.66 | 44,300 | — | — |
| 2016-01-19 | $14.89 | $71.58 | 31,500 | — | — |
| 2016-01-15 | $15.05 | $72.35 | 86,000 | — | — |
| 2016-01-14 | $14.85 | $71.38 | 66,700 | — | — |
| 2016-01-13 | $14.75 | $70.90 | 40,200 | — | — |
| 2016-01-12 | $14.72 | $70.42 | 36,100 | — | — |
| 2016-01-11 | $14.72 | $70.42 | 52,300 | — | — |
| 2016-01-08 | $14.78 | $70.70 | 26,200 | — | — |
| 2016-01-07 | $14.65 | $70.08 | 52,400 | — | — |
| 2016-01-06 | $14.68 | $70.23 | 35,100 | — | — |
| 2016-01-05 | $14.62 | $69.94 | 42,700 | — | — |
| 2016-01-04 | $14.56 | $69.65 | 59,500 | — | — |