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
- 2009-08-06 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 | $17.68 | $19.48 | 25,421,000 | — | — |
| 2016-12-29 | $17.99 | $19.82 | 13,671,000 | — | — |
| 2016-12-28 | $18.02 | $19.85 | 14,039,000 | — | — |
| 2016-12-27 | $18.23 | $20.09 | 8,283,000 | — | — |
| 2016-12-23 | $18.19 | $20.05 | 8,977,000 | — | — |
| 2016-12-22 | $18.06 | $19.90 | 17,557,000 | — | — |
| 2016-12-21 | $18.23 | $20.08 | 21,013,000 | — | — |
| 2016-12-20 | $18.21 | $20.06 | 27,352,000 | — | — |
| 2016-12-19 | $18.05 | $19.88 | 22,219,000 | — | — |
| 2016-12-16 | $17.84 | $19.66 | 41,541,000 | — | — |
| 2016-12-15 | $18.00 | $19.83 | 38,103,000 | — | — |
| 2016-12-14 | $17.76 | $19.57 | 46,795,000 | — | — |
| 2016-12-13 | $17.94 | $19.66 | 69,076,000 | — | — |
| 2016-12-12 | $17.82 | $19.52 | 37,194,000 | — | — |
| 2016-12-09 | $17.91 | $19.62 | 75,744,000 | — | — |
| 2016-12-08 | $17.07 | $18.70 | 38,361,000 | — | — |
| 2016-12-07 | $16.86 | $18.47 | 32,659,000 | — | — |
| 2016-12-06 | $16.48 | $18.05 | 39,184,000 | — | — |
| 2016-12-05 | $16.61 | $18.20 | 21,372,000 | — | — |
| 2016-12-02 | $16.42 | $17.99 | 26,945,000 | — | — |
| 2016-12-01 | $16.28 | $17.83 | 46,389,000 | — | — |
| 2016-11-30 | $17.05 | $18.68 | 31,249,000 | — | — |
| 2016-11-29 | $17.55 | $19.22 | 18,514,000 | — | — |
| 2016-11-28 | $17.47 | $19.13 | 26,570,000 | — | — |
| 2016-11-25 | $17.67 | $19.36 | 8,198,000 | — | — |
| 2016-11-23 | $17.71 | $19.40 | 22,123,000 | — | — |
| 2016-11-22 | $17.70 | $19.39 | 31,024,000 | — | — |
| 2016-11-21 | $17.26 | $18.91 | 21,384,000 | — | — |
| 2016-11-18 | $16.82 | $18.42 | 19,524,000 | — | — |
| 2016-11-17 | $16.70 | $18.30 | 18,100,000 | — | — |
| 2016-11-16 | $16.78 | $18.39 | 13,333,000 | — | — |
| 2016-11-15 | $16.65 | $18.24 | 25,380,000 | — | — |
| 2016-11-14 | $16.38 | $17.94 | 28,187,000 | — | — |
| 2016-11-11 | $16.75 | $18.35 | 29,793,000 | — | — |
| 2016-11-10 | $16.79 | $18.40 | 51,217,000 | — | — |
| 2016-11-09 | $17.34 | $19.00 | 32,506,000 | — | — |
| 2016-11-08 | $17.70 | $19.39 | 18,923,000 | — | — |
| 2016-11-07 | $17.70 | $19.39 | 26,126,000 | — | — |
| 2016-11-04 | $17.22 | $18.86 | 21,753,000 | — | — |
| 2016-11-03 | $17.30 | $18.95 | 20,654,000 | — | — |
| 2016-11-02 | $17.26 | $18.90 | 43,501,000 | — | — |
| 2016-11-01 | $16.88 | $18.49 | 28,452,000 | — | — |
| 2016-10-31 | $17.03 | $18.65 | 20,317,000 | — | — |
| 2016-10-28 | $16.93 | $18.55 | 20,651,000 | — | — |
| 2016-10-27 | $17.22 | $18.87 | 19,840,000 | — | — |
| 2016-10-26 | $17.30 | $18.95 | 21,075,000 | — | — |
| 2016-10-25 | $17.37 | $19.02 | 21,622,000 | — | — |
| 2016-10-24 | $17.66 | $19.34 | 19,772,000 | — | — |
| 2016-10-21 | $17.29 | $18.94 | 15,842,000 | — | — |
| 2016-10-20 | $17.34 | $19.00 | 18,961,000 | — | — |
| 2016-10-19 | $17.19 | $18.83 | 20,440,000 | — | — |
| 2016-10-18 | $17.22 | $18.86 | 14,167,000 | — | — |
| 2016-10-17 | $16.89 | $18.50 | 12,741,000 | — | — |
| 2016-10-14 | $17.01 | $18.63 | 19,570,000 | — | — |
| 2016-10-13 | $16.89 | $18.51 | 22,373,000 | — | — |
| 2016-10-12 | $17.05 | $18.68 | 21,740,000 | — | — |
| 2016-10-11 | $17.12 | $18.75 | 26,181,000 | — | — |
| 2016-10-10 | $17.48 | $19.15 | 16,336,000 | — | — |
| 2016-10-07 | $17.42 | $19.09 | 21,842,000 | — | — |
| 2016-10-06 | $17.42 | $19.08 | 21,014,000 | — | — |
| 2016-10-05 | $17.35 | $19.01 | 26,149,000 | — | — |
| 2016-10-04 | $16.91 | $18.52 | 19,596,000 | — | — |
| 2016-10-03 | $17.01 | $18.63 | 22,807,000 | — | — |
| 2016-09-30 | $17.25 | $18.90 | 34,220,000 | — | — |
| 2016-09-29 | $17.25 | $18.89 | 38,570,000 | — | — |
| 2016-09-28 | $17.07 | $18.70 | 20,843,000 | — | — |
| 2016-09-27 | $17.09 | $18.72 | 25,353,000 | — | — |
| 2016-09-26 | $16.67 | $18.26 | 32,033,000 | — | — |
| 2016-09-23 | $16.67 | $18.26 | 26,875,000 | — | — |
| 2016-09-22 | $16.88 | $18.50 | 20,619,000 | — | — |
| 2016-09-21 | $16.98 | $18.61 | 17,977,000 | — | — |
| 2016-09-20 | $16.82 | $18.43 | 18,722,000 | — | — |
| 2016-09-19 | $17.07 | $18.70 | 28,306,000 | — | — |
| 2016-09-16 | $17.12 | $18.76 | 83,067,000 | — | — |
| 2016-09-15 | $17.27 | $18.92 | 36,322,000 | — | — |
| 2016-09-14 | $16.96 | $18.53 | 40,324,000 | — | — |
| 2016-09-13 | $16.52 | $18.05 | 36,003,000 | — | — |
| 2016-09-12 | $16.45 | $17.97 | 35,673,000 | — | — |
| 2016-09-09 | $16.08 | $17.56 | 45,022,000 | — | — |
| 2016-09-08 | $16.84 | $18.39 | 18,680,000 | — | — |
| 2016-09-07 | $16.89 | $18.45 | 31,437,000 | — | — |
| 2016-09-06 | $17.11 | $18.69 | 36,132,000 | — | — |
| 2016-09-02 | $17.31 | $18.91 | 80,668,000 | — | — |
| 2016-09-01 | $17.71 | $19.34 | 39,128,000 | — | — |
| 2016-08-31 | $17.64 | $19.27 | 32,753,000 | — | — |
| 2016-08-30 | $17.70 | $19.33 | 27,838,000 | — | — |
| 2016-08-29 | $17.74 | $19.38 | 16,726,000 | — | — |
| 2016-08-26 | $17.72 | $19.35 | 22,586,000 | — | — |
| 2016-08-25 | $17.60 | $19.23 | 18,735,000 | — | — |
| 2016-08-24 | $17.53 | $19.15 | 21,802,000 | — | — |
| 2016-08-23 | $17.73 | $19.37 | 19,741,000 | — | — |
| 2016-08-22 | $17.59 | $19.22 | 15,393,000 | — | — |
| 2016-08-19 | $17.49 | $19.11 | 15,349,000 | — | — |
| 2016-08-18 | $17.39 | $19.00 | 21,120,000 | — | — |
| 2016-08-17 | $17.30 | $18.90 | 16,613,000 | — | — |
| 2016-08-16 | $17.24 | $18.83 | 19,069,000 | — | — |
| 2016-08-15 | $17.55 | $19.17 | 25,807,000 | — | — |
| 2016-08-12 | $17.25 | $18.84 | 16,530,000 | — | — |
| 2016-08-11 | $17.21 | $18.80 | 15,745,000 | — | — |
| 2016-08-10 | $17.18 | $18.77 | 19,523,000 | — | — |
| 2016-08-09 | $17.12 | $18.70 | 32,743,000 | — | — |
| 2016-08-08 | $16.83 | $18.39 | 19,084,000 | — | — |
| 2016-08-05 | $17.01 | $18.58 | 25,594,000 | — | — |
| 2016-08-04 | $16.70 | $18.24 | 19,978,000 | — | — |
| 2016-08-03 | $16.41 | $17.92 | 15,019,000 | — | — |
| 2016-08-02 | $16.29 | $17.79 | 22,689,000 | — | — |
| 2016-08-01 | $16.35 | $17.86 | 17,876,000 | — | — |
| 2016-07-29 | $16.20 | $17.69 | 26,030,000 | — | — |
| 2016-07-28 | $16.42 | $17.94 | 19,512,000 | — | — |
| 2016-07-27 | $16.57 | $18.09 | 30,493,000 | — | — |
| 2016-07-26 | $16.34 | $17.85 | 28,631,000 | — | — |
| 2016-07-25 | $15.98 | $17.45 | 9,627,000 | — | — |
| 2016-07-22 | $15.97 | $17.44 | 19,664,000 | — | — |
| 2016-07-21 | $16.04 | $17.52 | 19,530,000 | — | — |
| 2016-07-20 | $16.27 | $17.77 | 18,064,000 | — | — |
| 2016-07-19 | $16.05 | $17.53 | 14,797,000 | — | — |
| 2016-07-18 | $16.23 | $17.73 | 14,626,000 | — | — |
| 2016-07-15 | $16.12 | $17.60 | 19,259,000 | — | — |
| 2016-07-14 | $16.08 | $17.56 | 23,550,000 | — | — |
| 2016-07-13 | $15.74 | $17.19 | 15,734,000 | — | — |
| 2016-07-12 | $15.86 | $17.32 | 20,306,000 | — | — |
| 2016-07-11 | $15.74 | $17.19 | 25,201,000 | — | — |
| 2016-07-08 | $15.51 | $16.94 | 26,741,000 | — | — |
| 2016-07-07 | $15.10 | $16.49 | 19,248,000 | — | — |
| 2016-07-06 | $15.06 | $16.45 | 20,603,000 | — | — |
| 2016-07-05 | $15.08 | $16.47 | 26,321,000 | — | — |
| 2016-07-01 | $15.42 | $16.84 | 19,779,000 | — | — |
| 2016-06-30 | $15.54 | $16.97 | 42,626,000 | — | — |
| 2016-06-29 | $15.50 | $16.93 | 47,860,000 | — | — |
| 2016-06-28 | $14.98 | $16.36 | 37,233,000 | — | — |
| 2016-06-27 | $14.36 | $15.69 | 37,864,000 | — | — |
| 2016-06-24 | $14.87 | $16.24 | 64,177,000 | — | — |
| 2016-06-23 | $15.86 | $17.32 | 24,435,000 | — | — |
| 2016-06-22 | $15.51 | $16.94 | 16,039,000 | — | — |
| 2016-06-21 | $15.58 | $17.02 | 16,126,000 | — | — |
| 2016-06-20 | $15.69 | $17.14 | 20,265,000 | — | — |
| 2016-06-17 | $15.60 | $17.04 | 43,333,000 | — | — |
| 2016-06-16 | $15.86 | $17.33 | 22,804,000 | — | — |
| 2016-06-15 | $15.84 | $17.30 | 30,884,000 | — | — |
| 2016-06-14 | $15.90 | $17.31 | 25,669,000 | — | — |
| 2016-06-13 | $16.00 | $17.42 | 21,568,000 | — | — |
| 2016-06-10 | $16.08 | $17.51 | 26,657,000 | — | — |
| 2016-06-09 | $16.41 | $17.87 | 29,143,000 | — | — |
| 2016-06-08 | $16.37 | $17.82 | 25,620,000 | — | — |
| 2016-06-07 | $16.48 | $17.95 | 32,340,000 | — | — |
| 2016-06-06 | $16.28 | $17.73 | 34,010,000 | — | — |
| 2016-06-03 | $16.26 | $17.70 | 82,985,000 | — | — |
| 2016-06-02 | $15.49 | $16.87 | 46,746,000 | — | — |
| 2016-06-01 | $15.48 | $16.85 | 30,777,000 | — | — |
| 2016-05-31 | $15.44 | $16.81 | 32,058,000 | — | — |
| 2016-05-27 | $15.33 | $16.69 | 18,693,000 | — | — |
| 2016-05-26 | $15.30 | $16.66 | 18,431,000 | — | — |
| 2016-05-25 | $15.36 | $16.72 | 21,737,000 | — | — |
| 2016-05-24 | $15.14 | $16.49 | 19,907,000 | — | — |
| 2016-05-23 | $14.81 | $16.13 | 17,609,000 | — | — |
| 2016-05-20 | $14.67 | $15.98 | 25,889,000 | — | — |
| 2016-05-19 | $14.27 | $15.54 | 17,478,000 | — | — |
| 2016-05-18 | $14.39 | $15.67 | 22,620,000 | — | — |
| 2016-05-17 | $14.12 | $15.37 | 21,248,000 | — | — |
| 2016-05-16 | $14.27 | $15.53 | 20,373,000 | — | — |
| 2016-05-13 | $14.01 | $15.25 | 21,716,000 | — | — |
| 2016-05-12 | $14.10 | $15.36 | 26,452,000 | — | — |
| 2016-05-11 | $14.39 | $15.66 | 16,716,000 | — | — |
| 2016-05-10 | $14.46 | $15.75 | 18,461,000 | — | — |
| 2016-05-09 | $14.24 | $15.50 | 17,300,000 | — | — |
| 2016-05-06 | $14.19 | $15.45 | 30,027,000 | — | — |
| 2016-05-05 | $14.26 | $15.52 | 16,841,000 | — | — |
| 2016-05-04 | $14.21 | $15.47 | 20,888,000 | — | — |
| 2016-05-03 | $14.32 | $15.59 | 23,986,000 | — | — |
| 2016-05-02 | $14.61 | $15.91 | 19,525,000 | — | — |
| 2016-04-29 | $14.58 | $15.87 | 35,067,000 | — | — |
| 2016-04-28 | $14.80 | $16.11 | 25,520,000 | — | — |
| 2016-04-27 | $15.15 | $16.50 | 38,930,000 | — | — |
| 2016-04-26 | $15.08 | $16.41 | 26,309,000 | — | — |
| 2016-04-25 | $14.91 | $16.23 | 10,870,000 | — | — |
| 2016-04-22 | $15.03 | $16.37 | 25,699,000 | — | — |
| 2016-04-21 | $15.14 | $16.48 | 16,117,000 | — | — |
| 2016-04-20 | $15.32 | $16.68 | 19,435,000 | — | — |
| 2016-04-19 | $15.11 | $16.45 | 24,560,000 | — | — |
| 2016-04-18 | $15.59 | $16.97 | 15,297,000 | — | — |
| 2016-04-15 | $15.55 | $16.93 | 27,685,000 | — | — |
| 2016-04-14 | $15.88 | $17.29 | 27,549,000 | — | — |
| 2016-04-13 | $15.95 | $17.36 | 21,730,000 | — | — |
| 2016-04-12 | $15.54 | $16.92 | 16,537,000 | — | — |
| 2016-04-11 | $15.56 | $16.94 | 18,568,000 | — | — |
| 2016-04-08 | $15.62 | $17.00 | 18,526,000 | — | — |
| 2016-04-07 | $15.50 | $16.87 | 22,975,000 | — | — |
| 2016-04-06 | $15.75 | $17.15 | 28,149,000 | — | — |
| 2016-04-05 | $15.50 | $16.88 | 56,915,000 | — | — |
| 2016-04-04 | $15.60 | $16.99 | 17,760,000 | — | — |
| 2016-04-01 | $15.78 | $17.18 | 25,671,000 | — | — |
| 2016-03-31 | $15.45 | $16.82 | 24,968,000 | — | — |
| 2016-03-30 | $15.69 | $17.09 | 26,794,000 | — | — |
| 2016-03-29 | $15.41 | $16.78 | 26,765,000 | — | — |
| 2016-03-28 | $15.31 | $16.67 | 17,224,000 | — | — |
| 2016-03-24 | $15.30 | $16.66 | 25,651,000 | — | — |
| 2016-03-23 | $15.30 | $16.66 | 27,577,000 | — | — |
| 2016-03-22 | $15.48 | $16.85 | 33,945,000 | — | — |
| 2016-03-21 | $15.29 | $16.65 | 28,207,000 | — | — |
| 2016-03-18 | $15.25 | $16.60 | 70,568,000 | — | — |
| 2016-03-17 | $15.16 | $16.50 | 44,708,000 | — | — |
| 2016-03-16 | $14.86 | $16.18 | 34,906,000 | — | — |
| 2016-03-15 | $14.85 | $16.11 | 30,891,000 | — | — |
| 2016-03-14 | $14.81 | $16.08 | 28,444,000 | — | — |
| 2016-03-11 | $14.88 | $16.15 | 55,822,000 | — | — |
| 2016-03-10 | $14.44 | $15.67 | 54,546,000 | — | — |
| 2016-03-09 | $14.20 | $15.41 | 31,152,000 | — | — |
| 2016-03-08 | $13.96 | $15.15 | 33,216,000 | — | — |
| 2016-03-07 | $14.35 | $15.57 | 41,363,000 | — | — |
| 2016-03-04 | $14.61 | $15.85 | 72,399,000 | — | — |
| 2016-03-03 | $13.73 | $14.90 | 59,437,000 | — | — |
| 2016-03-02 | $13.70 | $14.86 | 43,834,000 | — | — |
| 2016-03-01 | $13.84 | $15.02 | 44,906,000 | — | — |
| 2016-02-29 | $13.40 | $14.54 | 35,911,000 | — | — |
| 2016-02-26 | $13.31 | $14.45 | 27,142,000 | — | — |
| 2016-02-25 | $13.25 | $14.38 | 25,652,000 | — | — |
| 2016-02-24 | $13.03 | $14.14 | 25,680,000 | — | — |
| 2016-02-23 | $12.82 | $13.91 | 22,352,000 | — | — |
| 2016-02-22 | $13.06 | $14.18 | 24,204,000 | — | — |
| 2016-02-19 | $12.87 | $13.96 | 31,118,000 | — | — |
| 2016-02-18 | $12.71 | $13.79 | 39,202,000 | — | — |
| 2016-02-17 | $13.07 | $14.18 | 32,742,000 | — | — |
| 2016-02-16 | $12.62 | $13.70 | 38,521,000 | — | — |
| 2016-02-12 | $12.17 | $13.20 | 39,965,000 | — | — |
| 2016-02-11 | $11.63 | $12.62 | 66,673,000 | — | — |
| 2016-02-10 | $11.92 | $12.94 | 45,473,000 | — | — |
| 2016-02-09 | $11.97 | $12.99 | 63,400,000 | — | — |
| 2016-02-08 | $12.19 | $13.22 | 91,242,000 | — | — |
| 2016-02-05 | $12.84 | $13.93 | 70,953,000 | — | — |
| 2016-02-04 | $13.61 | $14.77 | 60,833,000 | — | — |
| 2016-02-03 | $13.14 | $14.26 | 56,234,000 | — | — |
| 2016-02-02 | $13.32 | $14.46 | 59,005,000 | — | — |
| 2016-02-01 | $13.77 | $14.94 | 45,619,000 | — | — |
| 2016-01-29 | $13.37 | $14.51 | 259,449,000 | — | — |
| 2016-01-28 | $12.64 | $13.71 | 49,969,000 | — | — |
| 2016-01-27 | $12.24 | $13.28 | 58,156,000 | — | — |
| 2016-01-26 | $12.44 | $13.50 | 119,134,000 | — | — |
| 2016-01-25 | $12.45 | $13.51 | 61,359,000 | — | — |
| 2016-01-22 | $12.45 | $13.51 | 58,428,000 | — | — |
| 2016-01-21 | $12.45 | $13.51 | 48,475,000 | — | — |
| 2016-01-20 | $12.38 | $13.44 | 103,988,000 | — | — |
| 2016-01-19 | $12.01 | $13.03 | 54,773,000 | — | — |
| 2016-01-15 | $12.00 | $13.02 | 75,916,000 | — | — |
| 2016-01-14 | $12.52 | $13.59 | 63,942,000 | — | — |
| 2016-01-13 | $12.33 | $13.38 | 48,470,000 | — | — |
| 2016-01-12 | $12.99 | $14.10 | 41,112,000 | — | — |
| 2016-01-11 | $12.80 | $13.89 | 38,941,000 | — | — |
| 2016-01-08 | $12.82 | $13.91 | 64,641,000 | — | — |
| 2016-01-07 | $12.91 | $14.00 | 50,056,000 | — | — |
| 2016-01-06 | $13.33 | $14.46 | 50,824,000 | — | — |
| 2016-01-05 | $13.75 | $14.92 | 38,173,000 | — | — |
| 2016-01-04 | $14.23 | $15.44 | 30,970,000 | — | — |