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
- 1994-04-14 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 | $15.17 | $22.88 | 3,279,400 | — | — |
| 2016-12-29 | $15.27 | $23.03 | 3,442,800 | — | — |
| 2016-12-28 | $15.28 | $23.04 | 4,346,000 | — | — |
| 2016-12-27 | $15.10 | $22.77 | 3,021,800 | — | — |
| 2016-12-23 | $15.03 | $22.67 | 3,523,200 | — | — |
| 2016-12-22 | $15.09 | $22.76 | 6,940,900 | — | — |
| 2016-12-21 | $16.11 | $24.30 | 4,815,800 | — | — |
| 2016-12-20 | $16.30 | $24.58 | 3,093,300 | — | — |
| 2016-12-19 | $16.24 | $24.49 | 4,612,900 | — | — |
| 2016-12-16 | $16.35 | $24.66 | 5,313,800 | — | — |
| 2016-12-15 | $16.59 | $25.02 | 4,952,700 | — | — |
| 2016-12-14 | $16.79 | $25.32 | 4,810,900 | — | — |
| 2016-12-13 | $17.26 | $25.84 | 6,250,700 | — | — |
| 2016-12-12 | $17.50 | $26.20 | 2,854,600 | — | — |
| 2016-12-09 | $17.97 | $26.90 | 7,066,300 | — | — |
| 2016-12-08 | $18.13 | $27.14 | 8,416,700 | — | — |
| 2016-12-07 | $17.72 | $26.53 | 6,001,700 | — | — |
| 2016-12-06 | $17.05 | $25.53 | 5,843,300 | — | — |
| 2016-12-05 | $16.92 | $25.33 | 7,289,600 | — | — |
| 2016-12-02 | $16.17 | $24.21 | 9,878,000 | — | — |
| 2016-12-01 | $16.74 | $25.06 | 10,778,600 | — | — |
| 2016-11-30 | $16.56 | $24.79 | 25,699,500 | — | — |
| 2016-11-29 | $18.91 | $28.31 | 12,047,600 | — | — |
| 2016-11-28 | $18.40 | $27.55 | 5,247,900 | — | — |
| 2016-11-25 | $18.34 | $27.46 | 1,569,000 | — | — |
| 2016-11-23 | $18.47 | $27.65 | 6,370,600 | — | — |
| 2016-11-22 | $18.82 | $28.18 | 6,092,400 | — | — |
| 2016-11-21 | $18.04 | $27.01 | 5,216,100 | — | — |
| 2016-11-18 | $18.08 | $27.07 | 6,550,100 | — | — |
| 2016-11-17 | $18.34 | $27.46 | 3,276,600 | — | — |
| 2016-11-16 | $17.98 | $26.92 | 3,114,800 | — | — |
| 2016-11-15 | $18.14 | $27.16 | 5,914,500 | — | — |
| 2016-11-14 | $18.36 | $27.49 | 6,597,500 | — | — |
| 2016-11-11 | $18.29 | $27.38 | 6,117,900 | — | — |
| 2016-11-10 | $17.72 | $26.53 | 6,485,000 | — | — |
| 2016-11-09 | $16.93 | $25.35 | 4,895,200 | — | — |
| 2016-11-08 | $16.49 | $24.69 | 3,382,200 | — | — |
| 2016-11-07 | $16.40 | $24.55 | 6,585,900 | — | — |
| 2016-11-04 | $16.26 | $24.34 | 6,165,800 | — | — |
| 2016-11-03 | $16.38 | $24.52 | 8,412,700 | — | — |
| 2016-11-02 | $16.67 | $24.96 | 4,856,400 | — | — |
| 2016-11-01 | $16.75 | $25.08 | 4,018,800 | — | — |
| 2016-10-31 | $17.04 | $25.51 | 3,619,300 | — | — |
| 2016-10-28 | $16.89 | $25.29 | 4,663,200 | — | — |
| 2016-10-27 | $16.93 | $25.35 | 4,448,500 | — | — |
| 2016-10-26 | $17.07 | $25.56 | 6,118,300 | — | — |
| 2016-10-25 | $16.87 | $25.26 | 5,842,500 | — | — |
| 2016-10-24 | $16.80 | $25.15 | 7,933,300 | — | — |
| 2016-10-21 | $17.66 | $26.44 | 2,624,400 | — | — |
| 2016-10-20 | $17.50 | $26.20 | 3,713,600 | — | — |
| 2016-10-19 | $17.48 | $26.17 | 4,654,600 | — | — |
| 2016-10-18 | $17.14 | $25.66 | 6,734,600 | — | — |
| 2016-10-17 | $17.02 | $25.48 | 3,889,100 | — | — |
| 2016-10-14 | $17.19 | $25.74 | 3,066,300 | — | — |
| 2016-10-13 | $17.30 | $25.90 | 3,613,400 | — | — |
| 2016-10-12 | $17.83 | $26.69 | 2,980,300 | — | — |
| 2016-10-11 | $17.76 | $26.59 | 3,479,500 | — | — |
| 2016-10-10 | $17.92 | $26.83 | 5,700,400 | — | — |
| 2016-10-07 | $17.47 | $26.16 | 5,214,600 | — | — |
| 2016-10-06 | $17.30 | $25.90 | 4,549,400 | — | — |
| 2016-10-05 | $17.14 | $25.66 | 6,505,900 | — | — |
| 2016-10-04 | $16.97 | $25.22 | 6,815,100 | — | — |
| 2016-10-03 | $17.15 | $25.49 | 5,844,900 | — | — |
| 2016-09-30 | $17.86 | $26.54 | 5,396,100 | — | — |
| 2016-09-29 | $17.72 | $26.33 | 2,713,400 | — | — |
| 2016-09-28 | $17.81 | $26.47 | 2,962,100 | — | — |
| 2016-09-27 | $18.11 | $26.91 | 2,781,400 | — | — |
| 2016-09-26 | $17.86 | $26.54 | 2,254,600 | — | — |
| 2016-09-23 | $18.31 | $27.21 | 2,996,800 | — | — |
| 2016-09-22 | $18.31 | $27.21 | 3,786,000 | — | — |
| 2016-09-21 | $18.40 | $27.35 | 3,072,100 | — | — |
| 2016-09-20 | $18.24 | $27.11 | 2,282,200 | — | — |
| 2016-09-19 | $18.71 | $27.81 | 1,857,800 | — | — |
| 2016-09-16 | $18.63 | $27.69 | 4,685,100 | — | — |
| 2016-09-15 | $18.78 | $27.91 | 4,358,700 | — | — |
| 2016-09-14 | $18.44 | $27.40 | 2,663,200 | — | — |
| 2016-09-13 | $18.39 | $27.33 | 2,941,800 | — | — |
| 2016-09-12 | $18.61 | $27.66 | 4,334,200 | — | — |
| 2016-09-09 | $18.21 | $27.06 | 4,244,300 | — | — |
| 2016-09-08 | $18.35 | $27.27 | 3,925,200 | — | — |
| 2016-09-07 | $18.46 | $27.43 | 2,861,700 | — | — |
| 2016-09-06 | $18.40 | $27.35 | 3,964,000 | — | — |
| 2016-09-02 | $18.40 | $27.35 | 3,408,100 | — | — |
| 2016-09-01 | $18.18 | $27.02 | 4,427,200 | — | — |
| 2016-08-31 | $18.54 | $27.55 | 3,113,200 | — | — |
| 2016-08-30 | $18.57 | $27.60 | 3,500,400 | — | — |
| 2016-08-29 | $18.74 | $27.85 | 3,351,000 | — | — |
| 2016-08-26 | $18.66 | $27.73 | 3,632,700 | — | — |
| 2016-08-25 | $18.57 | $27.60 | 5,390,200 | — | — |
| 2016-08-24 | $18.84 | $28.00 | 7,202,100 | — | — |
| 2016-08-23 | $18.58 | $27.61 | 6,225,100 | — | — |
| 2016-08-22 | $18.53 | $27.54 | 5,872,400 | — | — |
| 2016-08-19 | $19.03 | $28.28 | 7,776,600 | — | — |
| 2016-08-18 | $18.72 | $27.82 | 9,268,900 | — | — |
| 2016-08-17 | $18.33 | $27.24 | 17,134,500 | — | — |
| 2016-08-16 | $18.96 | $28.18 | 10,201,200 | — | — |
| 2016-08-15 | $19.37 | $28.79 | 7,197,900 | — | — |
| 2016-08-12 | $18.93 | $28.13 | 4,757,500 | — | — |
| 2016-08-11 | $18.80 | $27.94 | 5,007,900 | — | — |
| 2016-08-10 | $17.98 | $26.72 | 4,186,400 | — | — |
| 2016-08-09 | $17.87 | $26.56 | 5,833,700 | — | — |
| 2016-08-08 | $18.40 | $27.35 | 4,314,800 | — | — |
| 2016-08-05 | $18.40 | $27.35 | 4,006,500 | — | — |
| 2016-08-04 | $18.24 | $27.11 | 2,829,400 | — | — |
| 2016-08-03 | $18.02 | $26.78 | 4,082,000 | — | — |
| 2016-08-02 | $17.94 | $26.66 | 7,311,800 | — | — |
| 2016-08-01 | $17.93 | $26.65 | 2,763,100 | — | — |
| 2016-07-29 | $17.92 | $26.63 | 3,232,700 | — | — |
| 2016-07-28 | $17.59 | $26.14 | 3,561,100 | — | — |
| 2016-07-27 | $17.77 | $26.41 | 4,479,500 | — | — |
| 2016-07-26 | $17.78 | $26.42 | 4,157,200 | — | — |
| 2016-07-25 | $17.42 | $25.89 | 3,680,000 | — | — |
| 2016-07-22 | $17.17 | $25.52 | 1,630,900 | — | — |
| 2016-07-21 | $17.17 | $25.52 | 2,521,200 | — | — |
| 2016-07-20 | $17.23 | $25.61 | 3,067,000 | — | — |
| 2016-07-19 | $16.96 | $25.21 | 2,551,300 | — | — |
| 2016-07-18 | $17.15 | $25.49 | 2,046,100 | — | — |
| 2016-07-15 | $17.00 | $25.26 | 4,688,000 | — | — |
| 2016-07-14 | $16.76 | $24.91 | 1,893,500 | — | — |
| 2016-07-13 | $16.83 | $25.01 | 2,910,300 | — | — |
| 2016-07-12 | $16.72 | $24.85 | 3,523,900 | — | — |
| 2016-07-11 | $16.65 | $24.74 | 5,352,700 | — | — |
| 2016-07-08 | $16.14 | $23.99 | 4,436,500 | — | — |
| 2016-07-07 | $15.78 | $23.45 | 4,872,500 | — | — |
| 2016-07-06 | $15.95 | $23.70 | 3,853,700 | — | — |
| 2016-07-05 | $15.95 | $23.70 | 4,263,300 | — | — |
| 2016-07-01 | $16.13 | $23.97 | 4,251,200 | — | — |
| 2016-06-30 | $15.93 | $23.49 | 3,652,700 | — | — |
| 2016-06-29 | $15.68 | $23.12 | 7,085,900 | — | — |
| 2016-06-28 | $15.63 | $23.05 | 6,497,200 | — | — |
| 2016-06-27 | $15.41 | $22.72 | 8,716,400 | — | — |
| 2016-06-24 | $15.34 | $22.62 | 7,669,600 | — | — |
| 2016-06-23 | $15.36 | $22.65 | 5,963,000 | — | — |
| 2016-06-22 | $14.91 | $21.98 | 2,645,000 | — | — |
| 2016-06-21 | $14.89 | $21.96 | 3,461,800 | — | — |
| 2016-06-20 | $14.97 | $22.07 | 2,499,000 | — | — |
| 2016-06-17 | $15.07 | $22.22 | 4,339,300 | — | — |
| 2016-06-16 | $14.94 | $22.03 | 3,161,600 | — | — |
| 2016-06-15 | $15.11 | $22.28 | 4,458,200 | — | — |
| 2016-06-14 | $15.01 | $22.13 | 5,294,800 | — | — |
| 2016-06-13 | $15.28 | $22.53 | 3,881,100 | — | — |
| 2016-06-10 | $15.51 | $22.87 | 5,148,500 | — | — |
| 2016-06-09 | $15.96 | $23.53 | 2,739,300 | — | — |
| 2016-06-08 | $16.13 | $23.78 | 3,580,600 | — | — |
| 2016-06-07 | $16.01 | $23.61 | 5,514,700 | — | — |
| 2016-06-06 | $15.74 | $23.21 | 5,733,900 | — | — |
| 2016-06-03 | $16.02 | $23.62 | 3,867,400 | — | — |
| 2016-06-02 | $15.89 | $23.43 | 3,015,500 | — | — |
| 2016-06-01 | $15.64 | $23.06 | 3,015,400 | — | — |
| 2016-05-31 | $15.64 | $23.06 | 3,585,800 | — | — |
| 2016-05-27 | $15.65 | $23.08 | 3,521,600 | — | — |
| 2016-05-26 | $15.42 | $22.74 | 4,827,600 | — | — |
| 2016-05-25 | $15.36 | $22.65 | 6,554,800 | — | — |
| 2016-05-24 | $15.56 | $22.94 | 5,918,400 | — | — |
| 2016-05-23 | $15.72 | $23.18 | 6,030,700 | — | — |
| 2016-05-20 | $16.00 | $23.59 | 8,212,800 | — | — |
| 2016-05-19 | $15.84 | $23.36 | 20,487,900 | — | — |
| 2016-05-18 | $13.39 | $19.74 | 8,598,300 | — | — |
| 2016-05-17 | $13.86 | $20.44 | 8,641,200 | — | — |
| 2016-05-16 | $14.15 | $20.86 | 6,554,800 | — | — |
| 2016-05-13 | $13.86 | $20.44 | 4,777,100 | — | — |
| 2016-05-12 | $13.93 | $20.54 | 3,791,500 | — | — |
| 2016-05-11 | $13.87 | $20.45 | 7,673,800 | — | — |
| 2016-05-10 | $14.38 | $21.20 | 4,339,000 | — | — |
| 2016-05-09 | $14.66 | $21.62 | 4,616,800 | — | — |
| 2016-05-06 | $14.51 | $21.39 | 6,125,200 | — | — |
| 2016-05-05 | $14.35 | $21.16 | 6,158,300 | — | — |
| 2016-05-04 | $14.62 | $21.56 | 5,286,100 | — | — |
| 2016-05-03 | $14.50 | $21.38 | 4,928,300 | — | — |
| 2016-05-02 | $14.62 | $21.56 | 9,302,800 | — | — |
| 2016-04-29 | $14.31 | $21.10 | 9,783,900 | — | — |
| 2016-04-28 | $14.60 | $21.53 | 3,363,400 | — | — |
| 2016-04-27 | $14.77 | $21.78 | 7,840,400 | — | — |
| 2016-04-26 | $15.22 | $22.44 | 5,560,100 | — | — |
| 2016-04-25 | $15.33 | $22.60 | 7,362,700 | — | — |
| 2016-04-22 | $15.90 | $23.44 | 2,167,700 | — | — |
| 2016-04-21 | $15.77 | $23.25 | 3,333,600 | — | — |
| 2016-04-20 | $15.95 | $23.52 | 2,224,400 | — | — |
| 2016-04-19 | $15.92 | $23.47 | 2,831,000 | — | — |
| 2016-04-18 | $16.02 | $23.62 | 3,596,800 | — | — |
| 2016-04-15 | $15.88 | $23.41 | 4,178,900 | — | — |
| 2016-04-14 | $15.97 | $23.55 | 8,059,000 | — | — |
| 2016-04-13 | $15.71 | $23.16 | 5,126,600 | — | — |
| 2016-04-12 | $15.15 | $22.34 | 4,374,000 | — | — |
| 2016-04-11 | $15.04 | $22.18 | 5,304,700 | — | — |
| 2016-04-08 | $15.17 | $22.37 | 7,493,300 | — | — |
| 2016-04-07 | $15.34 | $22.62 | 7,634,900 | — | — |
| 2016-04-06 | $16.09 | $23.72 | 4,040,900 | — | — |
| 2016-04-05 | $16.05 | $23.48 | 4,835,500 | — | — |
| 2016-04-04 | $16.39 | $23.98 | 4,918,600 | — | — |
| 2016-04-01 | $16.61 | $24.30 | 3,634,600 | — | — |
| 2016-03-31 | $16.67 | $24.39 | 6,069,100 | — | — |
| 2016-03-30 | $16.54 | $24.20 | 3,118,800 | — | — |
| 2016-03-29 | $16.59 | $24.27 | 3,067,500 | — | — |
| 2016-03-28 | $16.31 | $23.86 | 2,931,800 | — | — |
| 2016-03-24 | $16.32 | $23.88 | 2,435,600 | — | — |
| 2016-03-23 | $16.36 | $23.93 | 2,581,900 | — | — |
| 2016-03-22 | $16.50 | $24.14 | 3,291,900 | — | — |
| 2016-03-21 | $16.56 | $24.23 | 5,079,900 | — | — |
| 2016-03-18 | $16.90 | $24.72 | 7,159,700 | — | — |
| 2016-03-17 | $16.59 | $24.27 | 2,891,700 | — | — |
| 2016-03-16 | $16.25 | $23.77 | 3,619,400 | — | — |
| 2016-03-15 | $16.23 | $23.74 | 5,064,200 | — | — |
| 2016-03-14 | $16.56 | $24.23 | 5,108,100 | — | — |
| 2016-03-11 | $16.59 | $24.27 | 4,370,900 | — | — |
| 2016-03-10 | $16.33 | $23.89 | 5,989,500 | — | — |
| 2016-03-09 | $16.09 | $23.54 | 4,367,500 | — | — |
| 2016-03-08 | $15.91 | $23.28 | 6,104,500 | — | — |
| 2016-03-07 | $15.74 | $23.03 | 7,389,700 | — | — |
| 2016-03-04 | $15.38 | $22.50 | 7,922,300 | — | — |
| 2016-03-03 | $15.00 | $21.95 | 11,262,700 | — | — |
| 2016-03-02 | $15.44 | $22.59 | 7,241,400 | — | — |
| 2016-03-01 | $15.39 | $22.52 | 7,528,400 | — | — |
| 2016-02-29 | $15.26 | $22.33 | 7,835,700 | — | — |
| 2016-02-26 | $15.15 | $22.16 | 5,385,200 | — | — |
| 2016-02-25 | $14.92 | $21.83 | 5,595,100 | — | — |
| 2016-02-24 | $14.71 | $21.52 | 3,714,700 | — | — |
| 2016-02-23 | $14.69 | $21.49 | 3,846,100 | — | — |
| 2016-02-22 | $14.57 | $21.32 | 3,137,100 | — | — |
| 2016-02-19 | $14.16 | $20.72 | 3,035,700 | — | — |
| 2016-02-18 | $14.34 | $20.98 | 3,716,700 | — | — |
| 2016-02-17 | $14.25 | $20.85 | 3,898,300 | — | — |
| 2016-02-16 | $14.07 | $20.58 | 3,462,500 | — | — |
| 2016-02-12 | $13.65 | $19.97 | 3,596,800 | — | — |
| 2016-02-11 | $13.30 | $19.46 | 4,903,400 | — | — |
| 2016-02-10 | $13.21 | $19.33 | 3,442,600 | — | — |
| 2016-02-09 | $13.34 | $19.52 | 4,238,800 | — | — |
| 2016-02-08 | $13.48 | $19.72 | 8,234,600 | — | — |
| 2016-02-05 | $13.12 | $19.19 | 9,068,800 | — | — |
| 2016-02-04 | $14.00 | $20.48 | 6,321,900 | — | — |
| 2016-02-03 | $14.20 | $20.77 | 5,007,500 | — | — |
| 2016-02-02 | $14.45 | $21.14 | 3,696,100 | — | — |
| 2016-02-01 | $14.52 | $21.24 | 4,453,600 | — | — |
| 2016-01-29 | $14.64 | $21.42 | 5,010,500 | — | — |
| 2016-01-28 | $14.36 | $21.01 | 6,553,600 | — | — |
| 2016-01-27 | $14.33 | $20.96 | 4,134,900 | — | — |
| 2016-01-26 | $14.50 | $21.21 | 5,460,500 | — | — |
| 2016-01-25 | $14.04 | $20.54 | 6,259,700 | — | — |
| 2016-01-22 | $14.97 | $21.90 | 8,494,400 | — | — |
| 2016-01-21 | $14.63 | $21.40 | 9,631,700 | — | — |
| 2016-01-20 | $14.76 | $21.59 | 8,915,700 | — | — |
| 2016-01-19 | $14.49 | $21.20 | 5,873,800 | — | — |
| 2016-01-15 | $14.31 | $20.94 | 8,938,700 | — | — |
| 2016-01-14 | $14.57 | $21.32 | 9,602,900 | — | — |
| 2016-01-13 | $14.00 | $20.48 | 8,190,500 | — | — |
| 2016-01-12 | $14.06 | $20.57 | 12,166,200 | — | — |
| 2016-01-11 | $13.49 | $19.74 | 14,301,300 | — | — |
| 2016-01-08 | $13.24 | $19.37 | 26,254,600 | — | — |
| 2016-01-07 | $15.88 | $23.23 | 7,444,900 | — | — |
| 2016-01-06 | $15.78 | $23.09 | 5,677,400 | — | — |
| 2016-01-05 | $16.09 | $23.54 | 6,629,200 | — | — |
| 2016-01-04 | $15.75 | $23.04 | 6,204,500 | — | — |