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
- 1986-09-09 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 | $11.00 | $34.98 | 2,596,700 | — | — |
| 2016-12-29 | $10.85 | $34.50 | 1,970,800 | — | — |
| 2016-12-28 | $10.89 | $34.63 | 2,432,500 | — | — |
| 2016-12-27 | $11.09 | $35.27 | 1,631,600 | — | — |
| 2016-12-23 | $11.04 | $35.11 | 1,895,500 | — | — |
| 2016-12-22 | $11.07 | $35.20 | 4,281,500 | — | — |
| 2016-12-21 | $11.27 | $35.84 | 2,088,800 | — | — |
| 2016-12-20 | $11.25 | $35.77 | 3,179,700 | — | — |
| 2016-12-19 | $11.02 | $35.04 | 4,212,900 | — | — |
| 2016-12-16 | $11.29 | $35.90 | 3,093,200 | — | — |
| 2016-12-15 | $11.36 | $36.12 | 4,274,500 | — | — |
| 2016-12-14 | $11.15 | $35.46 | 7,584,300 | — | — |
| 2016-12-13 | $11.62 | $36.95 | 6,803,300 | — | — |
| 2016-12-12 | $11.47 | $36.47 | 4,214,900 | — | — |
| 2016-12-09 | $11.74 | $37.33 | 4,751,300 | — | — |
| 2016-12-08 | $11.99 | $38.13 | 7,398,600 | — | — |
| 2016-12-07 | $11.90 | $37.84 | 8,967,800 | — | — |
| 2016-12-06 | $11.59 | $36.86 | 9,948,300 | — | — |
| 2016-12-05 | $10.97 | $34.88 | 5,792,400 | — | — |
| 2016-12-02 | $10.70 | $34.03 | 4,624,300 | — | — |
| 2016-12-01 | $10.91 | $34.69 | 6,606,400 | — | — |
| 2016-11-30 | $10.75 | $34.18 | 3,284,600 | — | — |
| 2016-11-29 | $10.61 | $33.74 | 4,035,400 | — | — |
| 2016-11-28 | $10.38 | $33.01 | 4,133,100 | — | — |
| 2016-11-25 | $10.66 | $33.90 | 1,683,800 | — | — |
| 2016-11-23 | $10.58 | $33.64 | 3,899,300 | — | — |
| 2016-11-22 | $10.53 | $33.48 | 2,123,500 | — | — |
| 2016-11-21 | $10.52 | $33.45 | 3,271,500 | — | — |
| 2016-11-18 | $10.42 | $33.13 | 3,718,200 | — | — |
| 2016-11-17 | $10.55 | $33.55 | 3,641,900 | — | — |
| 2016-11-16 | $10.38 | $33.01 | 4,124,700 | — | — |
| 2016-11-15 | $10.60 | $33.71 | 5,662,700 | — | — |
| 2016-11-14 | $10.55 | $33.55 | 7,879,400 | — | — |
| 2016-11-11 | $10.16 | $32.31 | 9,479,000 | — | — |
| 2016-11-10 | $10.11 | $32.15 | 12,031,800 | — | — |
| 2016-11-09 | $9.60 | $30.53 | 10,603,600 | — | — |
| 2016-11-08 | $9.20 | $29.26 | 4,204,500 | — | — |
| 2016-11-07 | $9.18 | $29.19 | 3,201,000 | — | — |
| 2016-11-04 | $8.96 | $28.49 | 6,057,100 | — | — |
| 2016-11-03 | $9.15 | $29.10 | 5,028,600 | — | — |
| 2016-11-02 | $8.91 | $28.33 | 3,991,900 | — | — |
| 2016-11-01 | $9.10 | $28.94 | 4,426,700 | — | — |
| 2016-10-31 | $9.22 | $29.32 | 3,785,400 | — | — |
| 2016-10-28 | $9.25 | $29.41 | 4,986,700 | — | — |
| 2016-10-27 | $9.27 | $29.48 | 12,032,500 | — | — |
| 2016-10-26 | $8.85 | $28.14 | 5,505,400 | — | — |
| 2016-10-25 | $8.90 | $28.30 | 3,491,000 | — | — |
| 2016-10-24 | $8.92 | $28.36 | 3,050,400 | — | — |
| 2016-10-21 | $8.92 | $28.36 | 4,366,700 | — | — |
| 2016-10-20 | $8.91 | $28.33 | 8,578,200 | — | — |
| 2016-10-19 | $8.71 | $27.70 | 4,828,500 | — | — |
| 2016-10-18 | $8.56 | $27.22 | 5,153,300 | — | — |
| 2016-10-17 | $8.23 | $26.17 | 3,398,100 | — | — |
| 2016-10-14 | $8.28 | $26.33 | 5,182,100 | — | — |
| 2016-10-13 | $8.16 | $25.95 | 6,721,900 | — | — |
| 2016-10-12 | $8.22 | $26.14 | 6,045,300 | — | — |
| 2016-10-11 | $8.41 | $26.74 | 6,328,100 | — | — |
| 2016-10-10 | $8.53 | $27.12 | 7,029,800 | — | — |
| 2016-10-07 | $8.58 | $27.28 | 9,858,900 | — | — |
| 2016-10-06 | $8.80 | $27.98 | 10,185,300 | — | — |
| 2016-10-05 | $8.80 | $27.98 | 3,652,300 | — | — |
| 2016-10-04 | $8.63 | $27.44 | 7,353,600 | — | — |
| 2016-10-03 | $8.61 | $27.38 | 4,932,300 | — | — |
| 2016-09-30 | $8.69 | $27.63 | 7,599,000 | — | — |
| 2016-09-29 | $8.39 | $26.68 | 9,428,700 | — | — |
| 2016-09-28 | $8.72 | $27.73 | 4,128,700 | — | — |
| 2016-09-27 | $8.66 | $27.54 | 4,686,800 | — | — |
| 2016-09-26 | $8.68 | $27.60 | 5,614,500 | — | — |
| 2016-09-23 | $8.83 | $28.08 | 4,993,100 | — | — |
| 2016-09-22 | $9.03 | $28.71 | 4,634,500 | — | — |
| 2016-09-21 | $8.92 | $28.36 | 6,236,100 | — | — |
| 2016-09-20 | $8.62 | $27.41 | 4,216,800 | — | — |
| 2016-09-19 | $8.58 | $27.28 | 5,952,700 | — | — |
| 2016-09-16 | $8.58 | $27.28 | 7,203,100 | — | — |
| 2016-09-15 | $8.99 | $28.59 | 4,525,800 | — | — |
| 2016-09-14 | $8.95 | $28.46 | 5,797,800 | — | — |
| 2016-09-13 | $9.01 | $28.65 | 11,050,500 | — | — |
| 2016-09-12 | $9.18 | $29.19 | 6,597,500 | — | — |
| 2016-09-09 | $9.15 | $29.10 | 6,316,000 | — | — |
| 2016-09-08 | $9.23 | $29.35 | 4,890,400 | — | — |
| 2016-09-07 | $9.07 | $28.84 | 3,763,000 | — | — |
| 2016-09-06 | $9.13 | $29.03 | 5,201,900 | — | — |
| 2016-09-02 | $9.31 | $29.61 | 6,801,800 | — | — |
| 2016-09-01 | $9.13 | $29.03 | 7,049,400 | — | — |
| 2016-08-31 | $9.11 | $28.97 | 7,056,900 | — | — |
| 2016-08-30 | $8.92 | $28.36 | 5,628,400 | — | — |
| 2016-08-29 | $8.70 | $27.67 | 4,080,300 | — | — |
| 2016-08-26 | $8.66 | $27.54 | 6,794,900 | — | — |
| 2016-08-25 | $8.67 | $27.57 | 4,083,400 | — | — |
| 2016-08-24 | $8.77 | $27.89 | 6,687,000 | — | — |
| 2016-08-23 | $8.68 | $27.60 | 5,221,400 | — | — |
| 2016-08-22 | $8.48 | $26.97 | 3,543,000 | — | — |
| 2016-08-19 | $8.44 | $26.84 | 2,762,600 | — | — |
| 2016-08-18 | $8.51 | $27.06 | 2,659,200 | — | — |
| 2016-08-17 | $8.44 | $26.84 | 4,026,100 | — | — |
| 2016-08-16 | $8.48 | $26.97 | 3,971,900 | — | — |
| 2016-08-15 | $8.48 | $26.97 | 4,063,400 | — | — |
| 2016-08-12 | $8.47 | $26.93 | 4,036,300 | — | — |
| 2016-08-11 | $8.51 | $27.06 | 3,638,700 | — | — |
| 2016-08-10 | $8.47 | $26.93 | 5,887,200 | — | — |
| 2016-08-09 | $8.48 | $26.80 | 5,815,000 | — | — |
| 2016-08-08 | $8.35 | $26.39 | 8,363,700 | — | — |
| 2016-08-05 | $8.09 | $25.56 | 4,912,600 | — | — |
| 2016-08-04 | $7.96 | $25.15 | 5,623,300 | — | — |
| 2016-08-03 | $8.05 | $25.44 | 6,270,500 | — | — |
| 2016-08-02 | $7.84 | $24.77 | 8,981,400 | — | — |
| 2016-08-01 | $7.99 | $25.25 | 8,756,200 | — | — |
| 2016-07-29 | $8.24 | $26.04 | 15,153,900 | — | — |
| 2016-07-28 | $7.84 | $24.77 | 6,110,700 | — | — |
| 2016-07-27 | $7.96 | $25.15 | 8,044,100 | — | — |
| 2016-07-26 | $7.92 | $25.03 | 8,532,800 | — | — |
| 2016-07-25 | $7.98 | $25.22 | 4,556,800 | — | — |
| 2016-07-22 | $8.02 | $25.34 | 4,195,800 | — | — |
| 2016-07-21 | $8.06 | $25.47 | 6,851,700 | — | — |
| 2016-07-20 | $8.04 | $25.41 | 5,663,000 | — | — |
| 2016-07-19 | $7.93 | $25.06 | 8,069,600 | — | — |
| 2016-07-18 | $8.10 | $25.60 | 7,880,300 | — | — |
| 2016-07-15 | $8.00 | $25.28 | 6,508,000 | — | — |
| 2016-07-14 | $8.02 | $25.34 | 20,654,400 | — | — |
| 2016-07-13 | $7.78 | $24.59 | 18,721,300 | — | — |
| 2016-07-12 | $7.95 | $25.12 | 30,938,500 | — | — |
| 2016-07-11 | $7.67 | $24.24 | 13,748,600 | — | — |
| 2016-07-08 | $7.32 | $23.13 | 11,681,800 | — | — |
| 2016-07-07 | $7.06 | $22.31 | 12,858,900 | — | — |
| 2016-07-06 | $7.08 | $22.37 | 24,404,400 | — | — |
| 2016-07-05 | $7.21 | $22.78 | 16,942,200 | — | — |
| 2016-07-01 | $7.59 | $23.98 | 12,826,700 | — | — |
| 2016-06-30 | $7.60 | $24.02 | 22,363,300 | — | — |
| 2016-06-29 | $7.60 | $24.02 | 32,266,100 | — | — |
| 2016-06-28 | $7.30 | $23.07 | 63,298,400 | — | — |
| 2016-06-27 | $7.03 | $22.22 | 149,635,800 | — | — |
| 2016-06-24 | $8.89 | $28.09 | 74,888,100 | — | — |
| 2016-06-23 | $11.18 | $35.33 | 7,244,900 | — | — |
| 2016-06-22 | $10.71 | $33.84 | 7,129,500 | — | — |
| 2016-06-21 | $10.62 | $33.56 | 7,481,500 | — | — |
| 2016-06-20 | $10.27 | $32.45 | 8,468,400 | — | — |
| 2016-06-17 | $9.62 | $30.40 | 8,188,800 | — | — |
| 2016-06-16 | $9.12 | $28.82 | 5,271,700 | — | — |
| 2016-06-15 | $9.11 | $28.79 | 5,207,400 | — | — |
| 2016-06-14 | $9.05 | $28.60 | 7,739,900 | — | — |
| 2016-06-13 | $9.33 | $29.48 | 5,702,900 | — | — |
| 2016-06-10 | $9.56 | $30.21 | 6,652,900 | — | — |
| 2016-06-09 | $10.20 | $32.23 | 3,598,800 | — | — |
| 2016-06-08 | $10.37 | $32.77 | 4,270,100 | — | — |
| 2016-06-07 | $10.48 | $33.12 | 2,624,500 | — | — |
| 2016-06-06 | $10.45 | $33.02 | 5,320,600 | — | — |
| 2016-06-03 | $10.51 | $33.21 | 3,104,800 | — | — |
| 2016-06-02 | $10.55 | $33.34 | 3,056,100 | — | — |
| 2016-06-01 | $10.48 | $33.12 | 3,517,200 | — | — |
| 2016-05-31 | $10.58 | $33.43 | 5,079,200 | — | — |
| 2016-05-27 | $10.91 | $34.48 | 1,936,200 | — | — |
| 2016-05-26 | $10.83 | $34.22 | 2,968,200 | — | — |
| 2016-05-25 | $10.92 | $34.51 | 4,198,000 | — | — |
| 2016-05-24 | $10.66 | $33.69 | 5,034,700 | — | — |
| 2016-05-23 | $10.17 | $32.14 | 3,194,800 | — | — |
| 2016-05-20 | $10.16 | $32.11 | 3,781,200 | — | — |
| 2016-05-19 | $10.03 | $31.70 | 4,868,000 | — | — |
| 2016-05-18 | $9.96 | $31.47 | 5,154,900 | — | — |
| 2016-05-17 | $9.44 | $29.83 | 3,514,500 | — | — |
| 2016-05-16 | $9.44 | $29.83 | 2,847,000 | — | — |
| 2016-05-13 | $9.39 | $29.67 | 4,498,800 | — | — |
| 2016-05-12 | $9.45 | $29.86 | 4,585,700 | — | — |
| 2016-05-11 | $9.40 | $29.70 | 2,511,200 | — | — |
| 2016-05-10 | $9.47 | $29.93 | 2,382,400 | — | — |
| 2016-05-09 | $9.19 | $29.04 | 3,444,600 | — | — |
| 2016-05-06 | $9.41 | $29.74 | 2,344,100 | — | — |
| 2016-05-05 | $9.32 | $29.45 | 3,455,700 | — | — |
| 2016-05-04 | $9.45 | $29.86 | 4,482,200 | — | — |
| 2016-05-03 | $9.65 | $30.49 | 4,510,200 | — | — |
| 2016-05-02 | $10.08 | $31.85 | 2,153,600 | — | — |
| 2016-04-29 | $10.05 | $31.76 | 4,555,400 | — | — |
| 2016-04-28 | $10.09 | $31.88 | 3,641,600 | — | — |
| 2016-04-27 | $10.20 | $32.23 | 3,795,000 | — | — |
| 2016-04-26 | $10.14 | $32.04 | 3,917,900 | — | — |
| 2016-04-25 | $9.91 | $31.32 | 3,834,200 | — | — |
| 2016-04-22 | $9.91 | $31.32 | 2,956,800 | — | — |
| 2016-04-21 | $9.81 | $31.00 | 3,115,300 | — | — |
| 2016-04-20 | $9.88 | $31.22 | 2,997,800 | — | — |
| 2016-04-19 | $9.68 | $30.59 | 3,453,600 | — | — |
| 2016-04-18 | $9.56 | $30.21 | 3,496,200 | — | — |
| 2016-04-15 | $9.46 | $29.89 | 2,781,400 | — | — |
| 2016-04-14 | $9.51 | $30.05 | 3,737,800 | — | — |
| 2016-04-13 | $9.49 | $29.99 | 4,316,500 | — | — |
| 2016-04-12 | $8.95 | $28.28 | 3,685,700 | — | — |
| 2016-04-11 | $8.75 | $27.65 | 4,182,400 | — | — |
| 2016-04-08 | $8.47 | $26.77 | 5,743,800 | — | — |
| 2016-04-07 | $8.24 | $26.04 | 3,276,500 | — | — |
| 2016-04-06 | $8.50 | $26.86 | 4,000,100 | — | — |
| 2016-04-05 | $8.26 | $26.10 | 6,471,300 | — | — |
| 2016-04-04 | $8.56 | $27.05 | 3,882,000 | — | — |
| 2016-04-01 | $8.63 | $27.27 | 3,522,900 | — | — |
| 2016-03-31 | $8.62 | $27.24 | 3,032,500 | — | — |
| 2016-03-30 | $8.71 | $27.52 | 3,592,600 | — | — |
| 2016-03-29 | $8.80 | $27.81 | 3,296,300 | — | — |
| 2016-03-28 | $8.80 | $27.81 | 2,318,400 | — | — |
| 2016-03-24 | $8.75 | $27.65 | 9,295,800 | — | — |
| 2016-03-23 | $8.84 | $27.93 | 5,150,200 | — | — |
| 2016-03-22 | $8.97 | $28.35 | 4,819,900 | — | — |
| 2016-03-21 | $9.33 | $29.48 | 3,967,200 | — | — |
| 2016-03-18 | $9.46 | $29.89 | 4,627,100 | — | — |
| 2016-03-17 | $9.34 | $29.51 | 3,861,900 | — | — |
| 2016-03-16 | $9.37 | $29.61 | 3,161,100 | — | — |
| 2016-03-15 | $9.31 | $29.42 | 2,919,900 | — | — |
| 2016-03-14 | $9.42 | $29.77 | 4,056,500 | — | — |
| 2016-03-11 | $9.66 | $30.53 | 4,166,300 | — | — |
| 2016-03-10 | $9.25 | $29.23 | 4,707,100 | — | — |
| 2016-03-09 | $9.35 | $29.55 | 3,145,200 | — | — |
| 2016-03-08 | $9.64 | $29.85 | 5,487,900 | — | — |
| 2016-03-07 | $9.88 | $30.59 | 3,242,200 | — | — |
| 2016-03-04 | $9.81 | $30.37 | 6,173,700 | — | — |
| 2016-03-03 | $9.52 | $29.48 | 5,324,200 | — | — |
| 2016-03-02 | $9.22 | $28.55 | 6,319,700 | — | — |
| 2016-03-01 | $8.89 | $27.52 | 11,984,600 | — | — |
| 2016-02-29 | $9.44 | $29.23 | 4,085,700 | — | — |
| 2016-02-26 | $9.31 | $28.83 | 3,341,200 | — | — |
| 2016-02-25 | $9.24 | $28.61 | 2,999,800 | — | — |
| 2016-02-24 | $8.93 | $27.65 | 3,681,200 | — | — |
| 2016-02-23 | $9.00 | $27.87 | 4,130,000 | — | — |
| 2016-02-22 | $9.31 | $28.83 | 3,795,700 | — | — |
| 2016-02-19 | $9.22 | $28.55 | 5,943,200 | — | — |
| 2016-02-18 | $9.20 | $28.48 | 11,107,800 | — | — |
| 2016-02-17 | $9.54 | $29.54 | 10,545,700 | — | — |
| 2016-02-16 | $9.27 | $28.70 | 5,540,800 | — | — |
| 2016-02-12 | $9.20 | $28.48 | 4,217,200 | — | — |
| 2016-02-11 | $8.63 | $26.72 | 6,434,500 | — | — |
| 2016-02-10 | $9.20 | $28.48 | 7,697,900 | — | — |
| 2016-02-09 | $9.14 | $28.30 | 6,803,900 | — | — |
| 2016-02-08 | $9.52 | $29.48 | 5,790,000 | — | — |
| 2016-02-05 | $10.06 | $31.15 | 4,007,900 | — | — |
| 2016-02-04 | $10.24 | $31.70 | 6,126,300 | — | — |
| 2016-02-03 | $9.81 | $30.37 | 7,229,900 | — | — |
| 2016-02-02 | $9.97 | $30.87 | 5,071,900 | — | — |
| 2016-02-01 | $10.66 | $33.00 | 2,131,800 | — | — |
| 2016-01-29 | $10.78 | $33.38 | 3,607,500 | — | — |
| 2016-01-28 | $10.37 | $32.11 | 3,324,200 | — | — |
| 2016-01-27 | $10.37 | $32.11 | 4,744,300 | — | — |
| 2016-01-26 | $10.67 | $33.04 | 2,634,900 | — | — |
| 2016-01-25 | $10.39 | $32.17 | 3,438,700 | — | — |
| 2016-01-22 | $10.99 | $34.03 | 3,268,000 | — | — |
| 2016-01-21 | $10.62 | $32.88 | 4,082,800 | — | — |
| 2016-01-20 | $10.48 | $32.45 | 7,146,300 | — | — |
| 2016-01-19 | $10.75 | $33.28 | 4,476,800 | — | — |
| 2016-01-15 | $10.96 | $33.93 | 5,912,100 | — | — |
| 2016-01-14 | $11.57 | $35.82 | 4,637,900 | — | — |
| 2016-01-13 | $11.45 | $35.45 | 3,232,400 | — | — |
| 2016-01-12 | $11.84 | $36.66 | 2,423,900 | — | — |
| 2016-01-11 | $11.81 | $36.57 | 3,215,800 | — | — |
| 2016-01-08 | $11.68 | $36.16 | 3,254,700 | — | — |
| 2016-01-07 | $11.93 | $36.94 | 4,050,100 | — | — |
| 2016-01-06 | $12.42 | $38.45 | 3,033,400 | — | — |
| 2016-01-05 | $12.77 | $39.54 | 2,040,100 | — | — |
| 2016-01-04 | $12.85 | $39.79 | 4,131,500 | — | — |