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
- 1999-11-29 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 | $15.93 | $23.70 | 1,284,100 | — | — |
| 2016-12-29 | $16.16 | $24.04 | 1,690,200 | — | — |
| 2016-12-28 | $16.17 | $24.06 | 1,006,800 | — | — |
| 2016-12-27 | $16.67 | $24.80 | 810,700 | — | — |
| 2016-12-23 | $16.43 | $24.45 | 1,079,600 | — | — |
| 2016-12-22 | $16.69 | $24.83 | 1,852,800 | — | — |
| 2016-12-21 | $17.40 | $25.89 | 1,709,700 | — | — |
| 2016-12-20 | $17.28 | $25.71 | 2,139,200 | — | — |
| 2016-12-19 | $16.38 | $24.37 | 1,385,900 | — | — |
| 2016-12-16 | $16.30 | $24.25 | 3,830,800 | — | — |
| 2016-12-15 | $16.84 | $25.06 | 2,735,600 | — | — |
| 2016-12-14 | $16.76 | $24.94 | 1,682,900 | — | — |
| 2016-12-13 | $16.99 | $25.28 | 2,212,800 | — | — |
| 2016-12-12 | $17.50 | $26.04 | 2,646,800 | — | — |
| 2016-12-09 | $18.94 | $28.18 | 2,427,700 | — | — |
| 2016-12-08 | $18.39 | $27.36 | 2,841,600 | — | — |
| 2016-12-07 | $18.29 | $27.21 | 3,327,800 | — | — |
| 2016-12-06 | $18.09 | $26.92 | 2,973,500 | — | — |
| 2016-12-05 | $17.70 | $26.34 | 2,457,100 | — | — |
| 2016-12-02 | $16.93 | $25.19 | 5,474,800 | — | — |
| 2016-12-01 | $17.76 | $26.42 | 2,133,300 | — | — |
| 2016-11-30 | $17.54 | $26.10 | 2,400,300 | — | — |
| 2016-11-29 | $16.50 | $24.55 | 2,980,200 | — | — |
| 2016-11-28 | $17.67 | $26.29 | 2,835,400 | — | — |
| 2016-11-25 | $17.96 | $26.72 | 681,400 | — | — |
| 2016-11-23 | $17.99 | $26.77 | 2,347,000 | — | — |
| 2016-11-22 | $17.77 | $26.44 | 2,486,900 | — | — |
| 2016-11-21 | $16.53 | $24.59 | 1,328,100 | — | — |
| 2016-11-18 | $16.16 | $24.04 | 1,479,700 | — | — |
| 2016-11-17 | $16.01 | $23.82 | 2,043,900 | — | — |
| 2016-11-16 | $16.44 | $24.46 | 3,203,500 | — | — |
| 2016-11-15 | $17.47 | $25.99 | 2,510,300 | — | — |
| 2016-11-14 | $17.77 | $26.44 | 3,273,100 | — | — |
| 2016-11-11 | $16.99 | $25.28 | 3,108,300 | — | — |
| 2016-11-10 | $16.66 | $24.79 | 5,407,600 | — | — |
| 2016-11-09 | $15.84 | $23.57 | 4,431,400 | — | — |
| 2016-11-08 | $14.62 | $21.75 | 1,398,100 | — | — |
| 2016-11-07 | $14.36 | $21.37 | 1,664,600 | — | — |
| 2016-11-04 | $14.15 | $21.05 | 2,311,100 | — | — |
| 2016-11-03 | $13.40 | $19.94 | 2,060,600 | — | — |
| 2016-11-02 | $13.16 | $19.58 | 1,441,100 | — | — |
| 2016-11-01 | $13.37 | $19.89 | 2,384,300 | — | — |
| 2016-10-31 | $13.64 | $20.29 | 1,826,100 | — | — |
| 2016-10-28 | $13.61 | $20.25 | 2,036,500 | — | — |
| 2016-10-27 | $13.47 | $20.04 | 3,543,100 | — | — |
| 2016-10-26 | $14.27 | $21.23 | 5,790,300 | — | — |
| 2016-10-25 | $15.12 | $22.50 | 8,849,700 | — | — |
| 2016-10-24 | $17.80 | $26.48 | 2,203,700 | — | — |
| 2016-10-21 | $17.77 | $26.44 | 1,388,800 | — | — |
| 2016-10-20 | $17.79 | $26.47 | 1,966,800 | — | — |
| 2016-10-19 | $17.74 | $26.39 | 1,506,100 | — | — |
| 2016-10-18 | $16.92 | $25.17 | 703,600 | — | — |
| 2016-10-17 | $16.79 | $24.98 | 1,015,300 | — | — |
| 2016-10-14 | $16.44 | $24.46 | 931,900 | — | — |
| 2016-10-13 | $16.65 | $24.77 | 2,022,700 | — | — |
| 2016-10-12 | $17.17 | $25.55 | 1,178,700 | — | — |
| 2016-10-11 | $17.17 | $25.55 | 2,345,300 | — | — |
| 2016-10-10 | $17.83 | $26.53 | 1,595,400 | — | — |
| 2016-10-07 | $17.61 | $26.20 | 2,215,100 | — | — |
| 2016-10-06 | $18.15 | $27.00 | 1,032,300 | — | — |
| 2016-10-05 | $17.89 | $26.62 | 1,657,000 | — | — |
| 2016-10-04 | $17.20 | $25.59 | 1,849,400 | — | — |
| 2016-10-03 | $17.77 | $26.44 | 1,871,000 | — | — |
| 2016-09-30 | $18.07 | $26.89 | 1,776,000 | — | — |
| 2016-09-29 | $17.84 | $26.54 | 1,877,100 | — | — |
| 2016-09-28 | $18.07 | $26.89 | 2,396,900 | — | — |
| 2016-09-27 | $17.38 | $25.86 | 1,977,900 | — | — |
| 2016-09-26 | $17.48 | $26.01 | 2,911,100 | — | — |
| 2016-09-23 | $17.55 | $26.11 | 1,540,600 | — | — |
| 2016-09-22 | $17.67 | $26.29 | 2,534,300 | — | — |
| 2016-09-21 | $17.43 | $25.93 | 2,918,500 | — | — |
| 2016-09-20 | $16.60 | $24.70 | 2,830,900 | — | — |
| 2016-09-19 | $16.32 | $24.28 | 2,521,500 | — | — |
| 2016-09-16 | $15.77 | $23.46 | 2,548,400 | — | — |
| 2016-09-15 | $15.94 | $23.72 | 2,263,000 | — | — |
| 2016-09-14 | $15.93 | $23.70 | 2,871,500 | — | — |
| 2016-09-13 | $15.66 | $23.30 | 4,579,700 | — | — |
| 2016-09-12 | $16.70 | $24.85 | 3,638,300 | — | — |
| 2016-09-09 | $16.16 | $24.04 | 4,880,200 | — | — |
| 2016-09-08 | $17.95 | $26.71 | 2,377,600 | — | — |
| 2016-09-07 | $18.00 | $26.78 | 2,460,500 | — | — |
| 2016-09-06 | $18.04 | $26.84 | 3,069,600 | — | — |
| 2016-09-02 | $17.04 | $25.35 | 2,287,600 | — | — |
| 2016-09-01 | $16.90 | $25.14 | 2,972,400 | — | — |
| 2016-08-31 | $17.06 | $25.38 | 2,915,400 | — | — |
| 2016-08-30 | $17.60 | $26.19 | 2,672,200 | — | — |
| 2016-08-29 | $18.50 | $27.53 | 4,246,700 | — | — |
| 2016-08-26 | $16.65 | $24.77 | 2,438,700 | — | — |
| 2016-08-25 | $16.81 | $25.01 | 2,925,300 | — | — |
| 2016-08-24 | $16.59 | $24.68 | 2,257,900 | — | — |
| 2016-08-23 | $17.66 | $26.28 | 1,546,000 | — | — |
| 2016-08-22 | $17.60 | $26.19 | 1,440,800 | — | — |
| 2016-08-19 | $17.36 | $25.83 | 1,276,500 | — | — |
| 2016-08-18 | $17.83 | $26.53 | 1,420,200 | — | — |
| 2016-08-17 | $17.77 | $26.44 | 1,585,400 | — | — |
| 2016-08-16 | $17.69 | $26.32 | 1,416,600 | — | — |
| 2016-08-15 | $17.99 | $26.65 | 2,649,500 | — | — |
| 2016-08-12 | $17.13 | $25.37 | 1,739,600 | — | — |
| 2016-08-11 | $17.58 | $26.04 | 2,443,900 | — | — |
| 2016-08-10 | $17.00 | $25.18 | 1,725,500 | — | — |
| 2016-08-09 | $17.06 | $25.27 | 2,051,600 | — | — |
| 2016-08-08 | $17.24 | $25.54 | 1,291,200 | — | — |
| 2016-08-05 | $17.25 | $25.55 | 2,001,100 | — | — |
| 2016-08-04 | $17.26 | $25.57 | 1,238,000 | — | — |
| 2016-08-03 | $17.67 | $26.17 | 4,366,800 | — | — |
| 2016-08-02 | $17.03 | $25.23 | 1,389,800 | — | — |
| 2016-08-01 | $17.44 | $25.83 | 1,490,900 | — | — |
| 2016-07-29 | $17.81 | $26.38 | 1,925,300 | — | — |
| 2016-07-28 | $17.90 | $26.51 | 3,619,100 | — | — |
| 2016-07-27 | $17.96 | $26.60 | 7,211,900 | — | — |
| 2016-07-26 | $17.98 | $26.63 | 6,297,900 | — | — |
| 2016-07-25 | $15.13 | $22.41 | 2,141,800 | — | — |
| 2016-07-22 | $15.12 | $22.40 | 1,753,100 | — | — |
| 2016-07-21 | $14.98 | $22.19 | 2,004,200 | — | — |
| 2016-07-20 | $14.76 | $21.86 | 2,274,300 | — | — |
| 2016-07-19 | $14.55 | $21.55 | 2,110,400 | — | — |
| 2016-07-18 | $15.10 | $22.37 | 2,628,500 | — | — |
| 2016-07-15 | $15.63 | $23.15 | 4,135,600 | — | — |
| 2016-07-14 | $15.38 | $22.78 | 3,285,800 | — | — |
| 2016-07-13 | $15.01 | $22.23 | 2,990,300 | — | — |
| 2016-07-12 | $15.05 | $22.29 | 5,665,100 | — | — |
| 2016-07-11 | $14.47 | $21.43 | 3,158,100 | — | — |
| 2016-07-08 | $13.66 | $20.23 | 3,086,800 | — | — |
| 2016-07-07 | $13.10 | $19.40 | 2,531,800 | — | — |
| 2016-07-06 | $12.71 | $18.83 | 2,448,800 | — | — |
| 2016-07-05 | $12.69 | $18.80 | 1,906,200 | — | — |
| 2016-07-01 | $13.48 | $19.97 | 3,165,600 | — | — |
| 2016-06-30 | $12.75 | $18.89 | 2,501,700 | — | — |
| 2016-06-29 | $12.08 | $17.89 | 1,982,100 | — | — |
| 2016-06-28 | $11.95 | $17.70 | 2,864,700 | — | — |
| 2016-06-27 | $11.56 | $17.12 | 3,692,100 | — | — |
| 2016-06-24 | $12.43 | $18.41 | 13,268,000 | — | — |
| 2016-06-23 | $14.21 | $21.05 | 2,348,400 | — | — |
| 2016-06-22 | $13.37 | $19.80 | 2,313,000 | — | — |
| 2016-06-21 | $13.58 | $20.12 | 2,045,300 | — | — |
| 2016-06-20 | $13.94 | $20.65 | 1,986,200 | — | — |
| 2016-06-17 | $13.57 | $20.10 | 4,024,800 | — | — |
| 2016-06-16 | $13.43 | $19.89 | 2,066,200 | — | — |
| 2016-06-15 | $13.37 | $19.80 | 2,037,400 | — | — |
| 2016-06-14 | $13.08 | $19.37 | 2,342,300 | — | — |
| 2016-06-13 | $13.29 | $19.69 | 2,130,600 | — | — |
| 2016-06-10 | $13.44 | $19.91 | 3,324,800 | — | — |
| 2016-06-09 | $13.67 | $20.25 | 2,738,900 | — | — |
| 2016-06-08 | $14.07 | $20.84 | 4,384,600 | — | — |
| 2016-06-07 | $13.60 | $20.14 | 2,287,200 | — | — |
| 2016-06-06 | $13.59 | $20.13 | 2,773,300 | — | — |
| 2016-06-03 | $13.05 | $19.33 | 2,856,100 | — | — |
| 2016-06-02 | $12.56 | $18.60 | 1,892,800 | — | — |
| 2016-06-01 | $12.19 | $18.06 | 2,640,800 | — | — |
| 2016-05-31 | $12.38 | $18.34 | 3,138,500 | — | — |
| 2016-05-27 | $12.22 | $18.10 | 2,497,100 | — | — |
| 2016-05-26 | $12.15 | $18.00 | 4,211,300 | — | — |
| 2016-05-25 | $11.98 | $17.75 | 4,073,100 | — | — |
| 2016-05-24 | $11.62 | $17.09 | 3,912,800 | — | — |
| 2016-05-23 | $11.76 | $17.30 | 6,309,700 | — | — |
| 2016-05-20 | $11.23 | $16.52 | 4,188,800 | — | — |
| 2016-05-19 | $11.25 | $16.55 | 10,723,300 | — | — |
| 2016-05-18 | $11.56 | $17.01 | 17,637,400 | — | — |
| 2016-05-17 | $14.17 | $20.84 | 1,744,800 | — | — |
| 2016-05-16 | $14.17 | $20.84 | 2,638,800 | — | — |
| 2016-05-13 | $14.16 | $20.83 | 1,351,100 | — | — |
| 2016-05-12 | $14.32 | $21.07 | 1,921,000 | — | — |
| 2016-05-11 | $14.65 | $21.55 | 1,747,900 | — | — |
| 2016-05-10 | $14.85 | $21.84 | 1,583,700 | — | — |
| 2016-05-09 | $14.15 | $20.82 | 2,193,400 | — | — |
| 2016-05-06 | $15.56 | $22.89 | 1,404,600 | — | — |
| 2016-05-05 | $15.10 | $22.21 | 1,710,900 | — | — |
| 2016-05-04 | $15.44 | $22.71 | 2,165,900 | — | — |
| 2016-05-03 | $15.48 | $22.77 | 2,389,800 | — | — |
| 2016-05-02 | $16.41 | $24.14 | 2,384,600 | — | — |
| 2016-04-29 | $16.34 | $24.04 | 2,040,300 | — | — |
| 2016-04-28 | $16.46 | $24.21 | 2,678,500 | — | — |
| 2016-04-27 | $16.65 | $24.49 | 2,768,100 | — | — |
| 2016-04-26 | $16.75 | $24.64 | 5,229,400 | — | — |
| 2016-04-25 | $16.74 | $24.63 | 2,129,500 | — | — |
| 2016-04-22 | $17.61 | $25.91 | 1,607,600 | — | — |
| 2016-04-21 | $17.50 | $25.74 | 2,164,500 | — | — |
| 2016-04-20 | $17.69 | $26.02 | 1,759,500 | — | — |
| 2016-04-19 | $17.65 | $25.96 | 2,031,000 | — | — |
| 2016-04-18 | $16.88 | $24.83 | 1,826,100 | — | — |
| 2016-04-15 | $16.89 | $24.85 | 1,630,600 | — | — |
| 2016-04-14 | $16.85 | $24.79 | 1,970,800 | — | — |
| 2016-04-13 | $16.53 | $24.32 | 2,323,400 | — | — |
| 2016-04-12 | $15.46 | $22.74 | 2,232,200 | — | — |
| 2016-04-11 | $15.47 | $22.76 | 1,421,700 | — | — |
| 2016-04-08 | $15.12 | $22.24 | 2,240,700 | — | — |
| 2016-04-07 | $14.39 | $21.17 | 1,754,400 | — | — |
| 2016-04-06 | $14.72 | $21.65 | 2,792,500 | — | — |
| 2016-04-05 | $14.78 | $21.74 | 2,580,900 | — | — |
| 2016-04-04 | $15.19 | $22.35 | 2,550,800 | — | — |
| 2016-04-01 | $16.38 | $24.10 | 1,462,700 | — | — |
| 2016-03-31 | $16.30 | $23.98 | 1,784,700 | — | — |
| 2016-03-30 | $16.80 | $24.71 | 1,773,300 | — | — |
| 2016-03-29 | $16.19 | $23.82 | 2,061,700 | — | — |
| 2016-03-28 | $16.20 | $23.83 | 1,129,300 | — | — |
| 2016-03-24 | $16.20 | $23.83 | 1,500,300 | — | — |
| 2016-03-23 | $15.84 | $23.30 | 2,591,200 | — | — |
| 2016-03-22 | $17.57 | $25.85 | 1,652,500 | — | — |
| 2016-03-21 | $17.54 | $25.80 | 1,649,900 | — | — |
| 2016-03-18 | $17.25 | $25.38 | 4,462,900 | — | — |
| 2016-03-17 | $17.39 | $25.58 | 3,893,000 | — | — |
| 2016-03-16 | $16.31 | $23.99 | 2,353,100 | — | — |
| 2016-03-15 | $15.44 | $22.71 | 1,742,000 | — | — |
| 2016-03-14 | $15.77 | $23.20 | 2,797,900 | — | — |
| 2016-03-11 | $16.07 | $23.64 | 2,343,500 | — | — |
| 2016-03-10 | $16.31 | $23.99 | 2,560,400 | — | — |
| 2016-03-09 | $15.84 | $23.30 | 2,122,900 | — | — |
| 2016-03-08 | $16.40 | $24.01 | 3,096,800 | — | — |
| 2016-03-07 | $16.88 | $24.71 | 3,139,700 | — | — |
| 2016-03-04 | $15.58 | $22.81 | 3,518,200 | — | — |
| 2016-03-03 | $15.29 | $22.38 | 3,953,200 | — | — |
| 2016-03-02 | $15.35 | $22.47 | 3,816,000 | — | — |
| 2016-03-01 | $13.69 | $20.04 | 2,739,200 | — | — |
| 2016-02-29 | $13.41 | $19.63 | 3,308,600 | — | — |
| 2016-02-26 | $12.32 | $18.03 | 2,181,100 | — | — |
| 2016-02-25 | $11.78 | $17.24 | 2,164,700 | — | — |
| 2016-02-24 | $11.81 | $17.29 | 2,403,500 | — | — |
| 2016-02-23 | $11.94 | $17.48 | 1,953,000 | — | — |
| 2016-02-22 | $12.37 | $18.11 | 2,608,000 | — | — |
| 2016-02-19 | $11.34 | $16.60 | 2,340,800 | — | — |
| 2016-02-18 | $11.57 | $16.94 | 3,198,800 | — | — |
| 2016-02-17 | $12.29 | $17.99 | 4,306,900 | — | — |
| 2016-02-16 | $11.51 | $16.85 | 2,718,700 | — | — |
| 2016-02-12 | $10.74 | $15.72 | 3,208,300 | — | — |
| 2016-02-11 | $9.48 | $13.88 | 2,693,100 | — | — |
| 2016-02-10 | $9.80 | $14.35 | 1,914,200 | — | — |
| 2016-02-09 | $9.96 | $14.58 | 4,249,000 | — | — |
| 2016-02-08 | $9.87 | $14.45 | 3,527,800 | — | — |
| 2016-02-05 | $10.47 | $15.33 | 4,251,200 | — | — |
| 2016-02-04 | $10.38 | $15.19 | 5,261,700 | — | — |
| 2016-02-03 | $9.01 | $13.19 | 3,090,600 | — | — |
| 2016-02-02 | $8.29 | $12.14 | 2,539,900 | — | — |
| 2016-02-01 | $8.90 | $13.03 | 3,103,000 | — | — |
| 2016-01-29 | $9.38 | $13.73 | 3,954,700 | — | — |
| 2016-01-28 | $8.14 | $11.92 | 4,136,100 | — | — |
| 2016-01-27 | $8.39 | $12.28 | 4,095,800 | — | — |
| 2016-01-26 | $7.96 | $11.65 | 6,375,700 | — | — |
| 2016-01-25 | $7.69 | $11.26 | 3,878,700 | — | — |
| 2016-01-22 | $8.27 | $12.11 | 4,473,300 | — | — |
| 2016-01-21 | $8.29 | $12.14 | 4,148,900 | — | — |
| 2016-01-20 | $7.82 | $11.45 | 4,898,300 | — | — |
| 2016-01-19 | $7.62 | $11.15 | 2,403,800 | — | — |
| 2016-01-15 | $8.25 | $12.08 | 2,965,500 | — | — |
| 2016-01-14 | $8.88 | $13.00 | 2,806,600 | — | — |
| 2016-01-13 | $8.47 | $12.40 | 3,406,700 | — | — |
| 2016-01-12 | $8.73 | $12.78 | 4,066,100 | — | — |
| 2016-01-11 | $9.13 | $13.37 | 2,496,200 | — | — |
| 2016-01-08 | $9.48 | $13.88 | 2,681,600 | — | — |
| 2016-01-07 | $9.52 | $13.94 | 3,564,600 | — | — |
| 2016-01-06 | $10.70 | $15.66 | 1,859,800 | — | — |
| 2016-01-05 | $11.16 | $16.34 | 2,251,600 | — | — |
| 2016-01-04 | $11.49 | $16.82 | 2,979,500 | — | — |