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
- 1996-09-26 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 | $12.00 | $15.45 | 1,963,600 | — | — |
| 2016-12-29 | $12.03 | $15.49 | 2,198,700 | — | — |
| 2016-12-28 | $12.01 | $15.47 | 2,111,900 | — | — |
| 2016-12-27 | $12.00 | $15.45 | 2,694,700 | — | — |
| 2016-12-23 | $11.94 | $15.38 | 3,000,900 | — | — |
| 2016-12-22 | $12.03 | $15.49 | 5,057,200 | — | — |
| 2016-12-21 | $12.84 | $16.53 | 2,232,600 | — | — |
| 2016-12-20 | $13.13 | $16.91 | 2,853,900 | — | — |
| 2016-12-19 | $13.06 | $16.82 | 3,374,200 | — | — |
| 2016-12-16 | $13.31 | $17.14 | 4,523,700 | — | — |
| 2016-12-15 | $13.37 | $17.22 | 3,618,600 | — | — |
| 2016-12-14 | $13.85 | $17.84 | 5,006,400 | — | — |
| 2016-12-13 | $14.44 | $18.60 | 3,294,600 | — | — |
| 2016-12-12 | $14.73 | $18.97 | 3,718,600 | — | — |
| 2016-12-09 | $15.79 | $20.33 | 2,345,600 | — | — |
| 2016-12-08 | $16.24 | $20.91 | 3,841,100 | — | — |
| 2016-12-07 | $15.76 | $20.30 | 2,926,400 | — | — |
| 2016-12-06 | $15.27 | $19.66 | 2,906,800 | — | — |
| 2016-12-05 | $14.89 | $19.17 | 3,152,400 | — | — |
| 2016-12-02 | $14.20 | $18.29 | 3,102,100 | — | — |
| 2016-12-01 | $14.26 | $18.36 | 3,027,100 | — | — |
| 2016-11-30 | $14.37 | $18.51 | 3,542,600 | — | — |
| 2016-11-29 | $15.09 | $19.17 | 4,792,000 | — | — |
| 2016-11-28 | $14.78 | $18.78 | 2,818,100 | — | — |
| 2016-11-25 | $15.24 | $19.37 | 1,206,400 | — | — |
| 2016-11-23 | $15.39 | $19.56 | 3,309,900 | — | — |
| 2016-11-22 | $15.49 | $19.68 | 5,224,100 | — | — |
| 2016-11-21 | $14.76 | $18.76 | 7,461,600 | — | — |
| 2016-11-18 | $14.60 | $18.55 | 17,959,900 | — | — |
| 2016-11-17 | $16.93 | $21.51 | 4,090,400 | — | — |
| 2016-11-16 | $16.29 | $20.70 | 1,777,100 | — | — |
| 2016-11-15 | $15.99 | $20.32 | 3,059,300 | — | — |
| 2016-11-14 | $16.69 | $21.21 | 4,744,700 | — | — |
| 2016-11-11 | $16.28 | $20.69 | 4,255,900 | — | — |
| 2016-11-10 | $15.69 | $19.94 | 5,587,000 | — | — |
| 2016-11-09 | $15.05 | $19.12 | 4,104,900 | — | — |
| 2016-11-08 | $14.62 | $18.58 | 1,748,000 | — | — |
| 2016-11-07 | $14.79 | $18.79 | 1,606,800 | — | — |
| 2016-11-04 | $14.53 | $18.46 | 2,290,900 | — | — |
| 2016-11-03 | $14.49 | $18.41 | 1,406,200 | — | — |
| 2016-11-02 | $14.58 | $18.53 | 2,175,500 | — | — |
| 2016-11-01 | $14.48 | $18.40 | 2,244,800 | — | — |
| 2016-10-31 | $14.61 | $18.56 | 2,539,600 | — | — |
| 2016-10-28 | $14.86 | $18.88 | 2,629,100 | — | — |
| 2016-10-27 | $15.08 | $19.16 | 1,661,000 | — | — |
| 2016-10-26 | $15.40 | $19.57 | 1,484,100 | — | — |
| 2016-10-25 | $15.29 | $19.43 | 1,787,500 | — | — |
| 2016-10-24 | $15.52 | $19.72 | 2,184,700 | — | — |
| 2016-10-21 | $15.75 | $20.01 | 2,357,900 | — | — |
| 2016-10-20 | $15.74 | $20.00 | 1,856,400 | — | — |
| 2016-10-19 | $15.45 | $19.63 | 1,910,300 | — | — |
| 2016-10-18 | $15.39 | $19.56 | 2,532,000 | — | — |
| 2016-10-17 | $15.60 | $19.82 | 3,447,100 | — | — |
| 2016-10-14 | $15.73 | $19.99 | 1,791,300 | — | — |
| 2016-10-13 | $15.94 | $20.25 | 2,182,700 | — | — |
| 2016-10-12 | $16.13 | $20.50 | 1,496,800 | — | — |
| 2016-10-11 | $15.95 | $20.27 | 2,233,700 | — | — |
| 2016-10-10 | $16.19 | $20.57 | 2,232,400 | — | — |
| 2016-10-07 | $16.12 | $20.48 | 3,688,800 | — | — |
| 2016-10-06 | $15.97 | $20.29 | 3,197,200 | — | — |
| 2016-10-05 | $16.28 | $20.69 | 2,695,000 | — | — |
| 2016-10-04 | $15.91 | $20.22 | 2,380,700 | — | — |
| 2016-10-03 | $15.72 | $19.98 | 13,191,500 | — | — |
| 2016-09-30 | $15.89 | $20.19 | 2,340,600 | — | — |
| 2016-09-29 | $15.54 | $19.75 | 2,638,100 | — | — |
| 2016-09-28 | $15.90 | $20.20 | 3,476,800 | — | — |
| 2016-09-27 | $16.24 | $20.64 | 2,946,500 | — | — |
| 2016-09-26 | $16.14 | $20.51 | 3,023,400 | — | — |
| 2016-09-23 | $16.72 | $21.25 | 2,355,800 | — | — |
| 2016-09-22 | $16.84 | $21.40 | 3,218,100 | — | — |
| 2016-09-21 | $16.76 | $21.30 | 3,279,500 | — | — |
| 2016-09-20 | $16.85 | $21.41 | 2,821,600 | — | — |
| 2016-09-19 | $17.33 | $22.02 | 2,505,600 | — | — |
| 2016-09-16 | $17.42 | $22.14 | 2,259,000 | — | — |
| 2016-09-15 | $17.62 | $22.39 | 2,108,300 | — | — |
| 2016-09-14 | $17.42 | $22.14 | 3,652,100 | — | — |
| 2016-09-13 | $17.44 | $22.16 | 2,629,600 | — | — |
| 2016-09-12 | $17.59 | $22.35 | 3,213,200 | — | — |
| 2016-09-09 | $17.25 | $21.92 | 3,586,800 | — | — |
| 2016-09-08 | $17.26 | $21.93 | 3,330,000 | — | — |
| 2016-09-07 | $17.28 | $21.96 | 3,377,600 | — | — |
| 2016-09-06 | $16.94 | $21.53 | 4,018,100 | — | — |
| 2016-09-02 | $17.02 | $21.63 | 3,528,300 | — | — |
| 2016-09-01 | $17.32 | $22.01 | 3,675,000 | — | — |
| 2016-08-31 | $17.74 | $22.54 | 7,222,800 | — | — |
| 2016-08-30 | $18.29 | $22.99 | 23,020,200 | — | — |
| 2016-08-29 | $22.95 | $28.84 | 5,062,600 | — | — |
| 2016-08-26 | $22.62 | $28.43 | 2,962,000 | — | — |
| 2016-08-25 | $22.63 | $28.44 | 1,437,300 | — | — |
| 2016-08-24 | $22.30 | $28.03 | 2,019,600 | — | — |
| 2016-08-23 | $22.72 | $28.55 | 1,714,100 | — | — |
| 2016-08-22 | $22.18 | $27.88 | 1,526,400 | — | — |
| 2016-08-19 | $22.55 | $28.34 | 1,764,200 | — | — |
| 2016-08-18 | $22.41 | $28.16 | 1,564,300 | — | — |
| 2016-08-17 | $21.91 | $27.54 | 1,731,700 | — | — |
| 2016-08-16 | $22.10 | $27.78 | 2,012,900 | — | — |
| 2016-08-15 | $22.48 | $28.25 | 1,406,700 | — | — |
| 2016-08-12 | $21.90 | $27.52 | 2,335,100 | — | — |
| 2016-08-11 | $21.49 | $27.01 | 1,845,800 | — | — |
| 2016-08-10 | $20.71 | $26.03 | 1,153,500 | — | — |
| 2016-08-09 | $20.69 | $26.00 | 1,812,100 | — | — |
| 2016-08-08 | $21.34 | $26.82 | 1,500,400 | — | — |
| 2016-08-05 | $21.22 | $26.67 | 1,731,500 | — | — |
| 2016-08-04 | $20.25 | $25.45 | 951,200 | — | — |
| 2016-08-03 | $20.11 | $25.27 | 1,686,900 | — | — |
| 2016-08-02 | $19.82 | $24.91 | 1,507,600 | — | — |
| 2016-08-01 | $20.71 | $26.03 | 1,445,900 | — | — |
| 2016-07-29 | $20.71 | $26.03 | 1,358,400 | — | — |
| 2016-07-28 | $20.45 | $25.70 | 924,300 | — | — |
| 2016-07-27 | $20.69 | $26.00 | 2,214,000 | — | — |
| 2016-07-26 | $20.80 | $26.14 | 2,154,200 | — | — |
| 2016-07-25 | $20.23 | $25.42 | 1,702,700 | — | — |
| 2016-07-22 | $20.12 | $25.29 | 1,668,800 | — | — |
| 2016-07-21 | $20.27 | $25.48 | 2,087,300 | — | — |
| 2016-07-20 | $19.96 | $25.09 | 1,267,800 | — | — |
| 2016-07-19 | $19.74 | $24.81 | 1,339,300 | — | — |
| 2016-07-18 | $19.81 | $24.90 | 3,057,600 | — | — |
| 2016-07-15 | $19.18 | $24.11 | 1,089,500 | — | — |
| 2016-07-14 | $19.21 | $24.14 | 1,421,100 | — | — |
| 2016-07-13 | $19.16 | $24.08 | 1,153,300 | — | — |
| 2016-07-12 | $19.46 | $24.46 | 1,640,700 | — | — |
| 2016-07-11 | $19.13 | $24.04 | 1,453,800 | — | — |
| 2016-07-08 | $19.09 | $23.99 | 3,252,700 | — | — |
| 2016-07-07 | $18.22 | $22.90 | 2,224,800 | — | — |
| 2016-07-06 | $18.09 | $22.74 | 2,440,100 | — | — |
| 2016-07-05 | $17.58 | $22.09 | 1,688,200 | — | — |
| 2016-07-01 | $18.15 | $22.81 | 1,639,500 | — | — |
| 2016-06-30 | $17.81 | $22.38 | 2,304,400 | — | — |
| 2016-06-29 | $17.48 | $21.97 | 2,184,700 | — | — |
| 2016-06-28 | $16.95 | $21.30 | 3,022,200 | — | — |
| 2016-06-27 | $16.80 | $21.11 | 4,671,500 | — | — |
| 2016-06-24 | $17.77 | $22.33 | 6,070,800 | — | — |
| 2016-06-23 | $19.33 | $24.29 | 3,327,200 | — | — |
| 2016-06-22 | $19.00 | $23.88 | 3,336,800 | — | — |
| 2016-06-21 | $19.01 | $23.89 | 2,898,200 | — | — |
| 2016-06-20 | $18.84 | $23.68 | 3,161,000 | — | — |
| 2016-06-17 | $18.98 | $23.85 | 4,124,600 | — | — |
| 2016-06-16 | $18.65 | $23.44 | 4,598,000 | — | — |
| 2016-06-15 | $19.14 | $24.06 | 4,442,800 | — | — |
| 2016-06-14 | $18.62 | $23.40 | 3,219,400 | — | — |
| 2016-06-13 | $18.92 | $23.78 | 4,507,200 | — | — |
| 2016-06-10 | $18.75 | $23.56 | 4,878,600 | — | — |
| 2016-06-09 | $18.64 | $23.43 | 2,685,000 | — | — |
| 2016-06-08 | $19.02 | $23.90 | 2,661,700 | — | — |
| 2016-06-07 | $19.19 | $24.12 | 3,403,700 | — | — |
| 2016-06-06 | $19.03 | $23.92 | 4,216,300 | — | — |
| 2016-06-03 | $19.42 | $24.41 | 3,781,900 | — | — |
| 2016-06-02 | $19.50 | $24.51 | 4,329,800 | — | — |
| 2016-06-01 | $19.52 | $24.53 | 3,906,300 | — | — |
| 2016-05-31 | $19.89 | $24.75 | 5,773,800 | — | — |
| 2016-05-27 | $20.19 | $25.12 | 6,396,200 | — | — |
| 2016-05-26 | $21.15 | $26.31 | 19,976,800 | — | — |
| 2016-05-25 | $25.08 | $31.20 | 5,394,000 | — | — |
| 2016-05-24 | $24.84 | $30.90 | 2,788,200 | — | — |
| 2016-05-23 | $24.66 | $30.68 | 2,613,600 | — | — |
| 2016-05-20 | $24.42 | $30.38 | 3,097,100 | — | — |
| 2016-05-19 | $23.88 | $29.71 | 3,871,800 | — | — |
| 2016-05-18 | $22.90 | $28.49 | 2,782,400 | — | — |
| 2016-05-17 | $23.09 | $28.73 | 3,998,400 | — | — |
| 2016-05-16 | $24.26 | $30.18 | 2,297,100 | — | — |
| 2016-05-13 | $24.04 | $29.91 | 2,116,000 | — | — |
| 2016-05-12 | $24.27 | $30.20 | 2,558,600 | — | — |
| 2016-05-11 | $24.06 | $29.93 | 2,663,100 | — | — |
| 2016-05-10 | $25.11 | $31.24 | 2,687,600 | — | — |
| 2016-05-09 | $25.56 | $31.80 | 2,569,000 | — | — |
| 2016-05-06 | $25.05 | $31.17 | 3,268,300 | — | — |
| 2016-05-05 | $24.85 | $30.92 | 3,856,800 | — | — |
| 2016-05-04 | $26.41 | $32.86 | 1,231,800 | — | — |
| 2016-05-03 | $26.53 | $33.01 | 1,363,300 | — | — |
| 2016-05-02 | $27.21 | $33.85 | 2,174,700 | — | — |
| 2016-04-29 | $26.73 | $33.26 | 1,625,200 | — | — |
| 2016-04-28 | $27.35 | $34.03 | 1,001,100 | — | — |
| 2016-04-27 | $27.98 | $34.81 | 1,746,300 | — | — |
| 2016-04-26 | $28.61 | $35.60 | 1,280,200 | — | — |
| 2016-04-25 | $28.23 | $35.12 | 1,633,500 | — | — |
| 2016-04-22 | $28.87 | $35.92 | 1,555,900 | — | — |
| 2016-04-21 | $28.78 | $35.81 | 1,393,800 | — | — |
| 2016-04-20 | $29.23 | $36.37 | 2,004,700 | — | — |
| 2016-04-19 | $28.82 | $35.86 | 1,227,200 | — | — |
| 2016-04-18 | $28.52 | $35.48 | 970,100 | — | — |
| 2016-04-15 | $28.51 | $35.47 | 1,271,100 | — | — |
| 2016-04-14 | $28.11 | $34.97 | 1,257,200 | — | — |
| 2016-04-13 | $28.69 | $35.69 | 1,669,700 | — | — |
| 2016-04-12 | $28.35 | $35.27 | 1,953,000 | — | — |
| 2016-04-11 | $28.10 | $34.96 | 2,370,700 | — | — |
| 2016-04-08 | $28.60 | $35.58 | 2,537,600 | — | — |
| 2016-04-07 | $29.60 | $36.83 | 1,384,200 | — | — |
| 2016-04-06 | $30.64 | $38.12 | 1,265,900 | — | — |
| 2016-04-05 | $30.79 | $38.31 | 1,188,200 | — | — |
| 2016-04-04 | $31.87 | $39.65 | 1,772,100 | — | — |
| 2016-04-01 | $31.56 | $39.27 | 1,447,200 | — | — |
| 2016-03-31 | $31.54 | $39.24 | 1,444,000 | — | — |
| 2016-03-30 | $31.72 | $39.46 | 1,333,800 | — | — |
| 2016-03-29 | $31.71 | $39.45 | 1,198,300 | — | — |
| 2016-03-28 | $31.58 | $39.29 | 1,726,400 | — | — |
| 2016-03-24 | $31.41 | $39.08 | 1,519,500 | — | — |
| 2016-03-23 | $30.83 | $38.36 | 1,995,000 | — | — |
| 2016-03-22 | $31.67 | $39.40 | 3,361,900 | — | — |
| 2016-03-21 | $31.06 | $38.64 | 1,772,400 | — | — |
| 2016-03-18 | $31.70 | $39.44 | 2,556,700 | — | — |
| 2016-03-17 | $31.85 | $39.63 | 1,949,500 | — | — |
| 2016-03-16 | $31.64 | $39.37 | 1,813,700 | — | — |
| 2016-03-15 | $31.26 | $38.89 | 2,283,200 | — | — |
| 2016-03-14 | $32.23 | $40.10 | 1,947,200 | — | — |
| 2016-03-11 | $32.46 | $40.39 | 1,510,800 | — | — |
| 2016-03-10 | $32.21 | $40.07 | 1,704,100 | — | — |
| 2016-03-09 | $31.85 | $39.63 | 2,357,700 | — | — |
| 2016-03-08 | $31.61 | $39.33 | 1,811,900 | — | — |
| 2016-03-07 | $31.99 | $39.80 | 3,227,100 | — | — |
| 2016-03-04 | $32.28 | $40.16 | 4,507,800 | — | — |
| 2016-03-03 | $31.14 | $38.74 | 4,693,600 | — | — |
| 2016-03-02 | $30.41 | $37.83 | 12,693,100 | — | — |
| 2016-03-01 | $29.34 | $36.25 | 5,201,500 | — | — |
| 2016-02-29 | $29.05 | $35.90 | 5,304,600 | — | — |
| 2016-02-26 | $28.48 | $35.19 | 3,576,800 | — | — |
| 2016-02-25 | $28.20 | $34.85 | 2,670,000 | — | — |
| 2016-02-24 | $27.80 | $34.35 | 2,472,200 | — | — |
| 2016-02-23 | $27.70 | $34.23 | 2,238,400 | — | — |
| 2016-02-22 | $27.78 | $34.33 | 2,539,700 | — | — |
| 2016-02-19 | $26.50 | $32.75 | 1,674,400 | — | — |
| 2016-02-18 | $26.60 | $32.87 | 2,309,000 | — | — |
| 2016-02-17 | $25.85 | $31.94 | 1,833,600 | — | — |
| 2016-02-16 | $25.34 | $31.31 | 1,514,000 | — | — |
| 2016-02-12 | $24.77 | $30.61 | 1,994,100 | — | — |
| 2016-02-11 | $24.08 | $29.76 | 2,378,300 | — | — |
| 2016-02-10 | $23.79 | $29.40 | 1,711,300 | — | — |
| 2016-02-09 | $24.13 | $29.82 | 2,573,000 | — | — |
| 2016-02-08 | $24.63 | $30.43 | 3,285,200 | — | — |
| 2016-02-05 | $24.42 | $30.18 | 2,839,100 | — | — |
| 2016-02-04 | $25.39 | $31.37 | 2,640,500 | — | — |
| 2016-02-03 | $26.71 | $33.00 | 2,631,800 | — | — |
| 2016-02-02 | $26.40 | $32.62 | 2,869,900 | — | — |
| 2016-02-01 | $26.35 | $32.56 | 2,011,800 | — | — |
| 2016-01-29 | $26.24 | $32.42 | 2,253,700 | — | — |
| 2016-01-28 | $25.52 | $31.53 | 1,884,700 | — | — |
| 2016-01-27 | $25.69 | $31.74 | 1,670,000 | — | — |
| 2016-01-26 | $25.71 | $31.77 | 2,224,600 | — | — |
| 2016-01-25 | $25.00 | $30.89 | 1,988,300 | — | — |
| 2016-01-22 | $25.84 | $31.93 | 1,648,300 | — | — |
| 2016-01-21 | $26.15 | $32.31 | 2,894,900 | — | — |
| 2016-01-20 | $25.56 | $31.58 | 4,198,500 | — | — |
| 2016-01-19 | $25.22 | $31.16 | 2,974,500 | — | — |
| 2016-01-15 | $25.55 | $31.57 | 3,837,300 | — | — |
| 2016-01-14 | $26.08 | $32.23 | 1,877,400 | — | — |
| 2016-01-13 | $25.53 | $31.55 | 2,400,200 | — | — |
| 2016-01-12 | $26.04 | $32.18 | 2,310,700 | — | — |
| 2016-01-11 | $25.87 | $31.97 | 2,969,500 | — | — |
| 2016-01-08 | $25.53 | $31.55 | 5,266,200 | — | — |
| 2016-01-07 | $27.61 | $34.12 | 4,177,200 | — | — |
| 2016-01-06 | $26.98 | $33.34 | 2,299,100 | — | — |
| 2016-01-05 | $27.53 | $34.02 | 3,104,200 | — | — |
| 2016-01-04 | $27.36 | $33.81 | 3,019,500 | — | — |