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
- 2005-11-22 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 | $12.42 | $14.15 | 2,148,300 | — | — |
| 2016-12-29 | $12.62 | $14.38 | 1,717,800 | — | — |
| 2016-12-28 | $12.79 | $14.57 | 1,723,400 | — | — |
| 2016-12-27 | $12.98 | $14.79 | 2,244,900 | — | — |
| 2016-12-23 | $13.05 | $14.87 | 2,144,400 | — | — |
| 2016-12-22 | $12.79 | $14.57 | 3,012,700 | — | — |
| 2016-12-21 | $13.31 | $15.16 | 4,587,800 | — | — |
| 2016-12-20 | $13.10 | $14.92 | 7,390,800 | — | — |
| 2016-12-19 | $12.72 | $14.49 | 2,590,000 | — | — |
| 2016-12-16 | $12.55 | $14.30 | 2,624,100 | — | — |
| 2016-12-15 | $12.06 | $13.74 | 3,542,200 | — | — |
| 2016-12-14 | $11.68 | $13.31 | 2,777,100 | — | — |
| 2016-12-13 | $12.09 | $13.77 | 2,213,100 | — | — |
| 2016-12-12 | $12.07 | $13.75 | 2,676,300 | — | — |
| 2016-12-09 | $12.40 | $14.13 | 3,468,800 | — | — |
| 2016-12-08 | $12.55 | $14.30 | 3,476,600 | — | — |
| 2016-12-07 | $11.89 | $13.55 | 3,489,300 | — | — |
| 2016-12-06 | $11.86 | $13.51 | 3,424,600 | — | — |
| 2016-12-05 | $11.55 | $13.16 | 3,320,300 | — | — |
| 2016-12-02 | $11.39 | $12.98 | 5,152,800 | — | — |
| 2016-12-01 | $11.27 | $12.84 | 3,297,900 | — | — |
| 2016-11-30 | $11.63 | $13.25 | 1,941,700 | — | — |
| 2016-11-29 | $11.78 | $13.42 | 2,070,200 | — | — |
| 2016-11-28 | $11.92 | $13.58 | 2,408,900 | — | — |
| 2016-11-25 | $12.19 | $13.89 | 797,000 | — | — |
| 2016-11-23 | $12.18 | $13.88 | 2,799,400 | — | — |
| 2016-11-22 | $12.20 | $13.90 | 3,269,700 | — | — |
| 2016-11-21 | $12.25 | $13.96 | 2,422,500 | — | — |
| 2016-11-18 | $12.21 | $13.91 | 2,688,700 | — | — |
| 2016-11-17 | $12.25 | $13.96 | 2,834,600 | — | — |
| 2016-11-16 | $12.09 | $13.77 | 2,966,700 | — | — |
| 2016-11-15 | $12.32 | $14.04 | 5,234,900 | — | — |
| 2016-11-14 | $12.36 | $14.08 | 7,348,000 | — | — |
| 2016-11-11 | $12.05 | $13.73 | 5,430,200 | — | — |
| 2016-11-10 | $12.52 | $14.26 | 5,850,100 | — | — |
| 2016-11-09 | $12.77 | $14.55 | 5,617,800 | — | — |
| 2016-11-08 | $12.83 | $14.62 | 6,292,400 | — | — |
| 2016-11-07 | $12.78 | $14.56 | 8,940,500 | — | — |
| 2016-11-04 | $12.50 | $14.24 | 8,406,800 | — | — |
| 2016-11-03 | $12.02 | $13.69 | 12,412,100 | — | — |
| 2016-11-02 | $11.93 | $13.59 | 18,624,100 | — | — |
| 2016-11-01 | $11.80 | $13.44 | 24,634,200 | — | — |
| 2016-10-31 | $14.43 | $16.44 | 5,308,200 | — | — |
| 2016-10-28 | $14.67 | $16.71 | 2,942,200 | — | — |
| 2016-10-27 | $14.86 | $16.93 | 3,063,600 | — | — |
| 2016-10-26 | $15.23 | $17.35 | 2,274,700 | — | — |
| 2016-10-25 | $15.24 | $17.36 | 2,415,200 | — | — |
| 2016-10-24 | $15.65 | $17.83 | 1,625,800 | — | — |
| 2016-10-21 | $15.62 | $17.80 | 1,797,900 | — | — |
| 2016-10-20 | $15.93 | $18.15 | 2,350,800 | — | — |
| 2016-10-19 | $15.82 | $18.02 | 2,536,500 | — | — |
| 2016-10-18 | $15.48 | $17.64 | 3,254,000 | — | — |
| 2016-10-17 | $15.35 | $17.49 | 2,151,200 | — | — |
| 2016-10-14 | $15.30 | $17.43 | 2,259,000 | — | — |
| 2016-10-13 | $15.46 | $17.61 | 1,757,100 | — | — |
| 2016-10-12 | $15.41 | $17.56 | 1,756,800 | — | — |
| 2016-10-11 | $15.62 | $17.80 | 2,848,700 | — | — |
| 2016-10-10 | $16.17 | $18.42 | 1,722,800 | — | — |
| 2016-10-07 | $16.12 | $18.37 | 3,625,500 | — | — |
| 2016-10-06 | $16.16 | $18.41 | 4,209,900 | — | — |
| 2016-10-05 | $16.96 | $19.32 | 2,479,500 | — | — |
| 2016-10-04 | $16.95 | $19.31 | 1,810,200 | — | — |
| 2016-10-03 | $17.59 | $20.04 | 2,439,900 | — | — |
| 2016-09-30 | $17.45 | $19.88 | 2,313,700 | — | — |
| 2016-09-29 | $17.24 | $19.64 | 2,016,400 | — | — |
| 2016-09-28 | $17.62 | $20.07 | 1,768,600 | — | — |
| 2016-09-27 | $17.34 | $19.75 | 1,793,100 | — | — |
| 2016-09-26 | $17.35 | $19.77 | 1,809,800 | — | — |
| 2016-09-23 | $17.75 | $20.22 | 1,697,700 | — | — |
| 2016-09-22 | $17.91 | $20.40 | 2,178,500 | — | — |
| 2016-09-21 | $17.95 | $20.45 | 2,317,300 | — | — |
| 2016-09-20 | $17.68 | $20.14 | 2,556,100 | — | — |
| 2016-09-19 | $18.20 | $20.73 | 5,732,900 | — | — |
| 2016-09-16 | $17.90 | $20.39 | 3,615,000 | — | — |
| 2016-09-15 | $17.31 | $19.72 | 2,171,700 | — | — |
| 2016-09-14 | $17.07 | $19.45 | 2,570,400 | — | — |
| 2016-09-13 | $16.82 | $19.16 | 2,798,600 | — | — |
| 2016-09-12 | $17.36 | $19.78 | 2,733,600 | — | — |
| 2016-09-09 | $16.89 | $19.24 | 2,778,500 | — | — |
| 2016-09-08 | $17.81 | $20.29 | 2,191,200 | — | — |
| 2016-09-07 | $17.72 | $20.19 | 1,813,000 | — | — |
| 2016-09-06 | $17.57 | $20.02 | 1,732,500 | — | — |
| 2016-09-02 | $17.60 | $20.05 | 2,103,200 | — | — |
| 2016-09-01 | $16.99 | $19.36 | 3,501,300 | — | — |
| 2016-08-31 | $17.21 | $19.61 | 1,605,700 | — | — |
| 2016-08-30 | $17.35 | $19.77 | 2,543,100 | — | — |
| 2016-08-29 | $17.26 | $19.66 | 4,679,600 | — | — |
| 2016-08-26 | $16.84 | $19.19 | 1,924,100 | — | — |
| 2016-08-25 | $16.97 | $19.33 | 1,817,100 | — | — |
| 2016-08-24 | $17.06 | $19.44 | 4,353,900 | — | — |
| 2016-08-23 | $17.51 | $19.95 | 4,549,400 | — | — |
| 2016-08-22 | $17.11 | $19.49 | 1,518,400 | — | — |
| 2016-08-19 | $16.91 | $19.27 | 1,524,600 | — | — |
| 2016-08-18 | $16.94 | $19.30 | 1,558,800 | — | — |
| 2016-08-17 | $16.83 | $19.17 | 2,976,900 | — | — |
| 2016-08-16 | $17.12 | $19.50 | 2,250,100 | — | — |
| 2016-08-15 | $17.34 | $19.75 | 6,476,800 | — | — |
| 2016-08-12 | $16.93 | $19.29 | 2,717,100 | — | — |
| 2016-08-11 | $16.91 | $19.27 | 1,916,300 | — | — |
| 2016-08-10 | $17.03 | $19.40 | 4,705,200 | — | — |
| 2016-08-09 | $17.89 | $20.38 | 9,211,500 | — | — |
| 2016-08-08 | $17.37 | $19.79 | 2,644,700 | — | — |
| 2016-08-05 | $17.16 | $19.55 | 2,707,300 | — | — |
| 2016-08-04 | $16.95 | $19.31 | 2,957,200 | — | — |
| 2016-08-03 | $17.15 | $19.54 | 7,684,100 | — | — |
| 2016-08-02 | $17.72 | $20.19 | 2,322,200 | — | — |
| 2016-08-01 | $18.40 | $20.96 | 2,310,300 | — | — |
| 2016-07-29 | $18.47 | $21.04 | 2,813,900 | — | — |
| 2016-07-28 | $18.02 | $20.53 | 1,919,300 | — | — |
| 2016-07-27 | $17.87 | $20.36 | 1,622,400 | — | — |
| 2016-07-26 | $18.14 | $20.67 | 3,044,800 | — | — |
| 2016-07-25 | $17.94 | $20.44 | 2,329,000 | — | — |
| 2016-07-22 | $18.06 | $20.58 | 3,065,100 | — | — |
| 2016-07-21 | $17.55 | $19.99 | 2,679,300 | — | — |
| 2016-07-20 | $17.63 | $20.09 | 2,824,800 | — | — |
| 2016-07-19 | $17.14 | $19.53 | 1,238,100 | — | — |
| 2016-07-18 | $17.22 | $19.62 | 1,892,300 | — | — |
| 2016-07-15 | $16.90 | $19.25 | 1,411,000 | — | — |
| 2016-07-14 | $17.00 | $19.37 | 2,456,600 | — | — |
| 2016-07-13 | $16.73 | $19.06 | 1,696,900 | — | — |
| 2016-07-12 | $16.73 | $19.06 | 2,195,700 | — | — |
| 2016-07-11 | $16.73 | $19.06 | 2,759,800 | — | — |
| 2016-07-08 | $16.46 | $18.75 | 4,420,000 | — | — |
| 2016-07-07 | $15.50 | $17.66 | 2,700,300 | — | — |
| 2016-07-06 | $15.15 | $17.26 | 3,035,500 | — | — |
| 2016-07-05 | $14.96 | $17.04 | 3,039,200 | — | — |
| 2016-07-01 | $15.90 | $18.11 | 3,455,300 | — | — |
| 2016-06-30 | $15.44 | $17.59 | 2,537,300 | — | — |
| 2016-06-29 | $15.39 | $17.53 | 2,146,900 | — | — |
| 2016-06-28 | $14.97 | $17.05 | 2,516,300 | — | — |
| 2016-06-27 | $14.67 | $16.71 | 4,040,200 | — | — |
| 2016-06-24 | $15.57 | $17.74 | 5,026,000 | — | — |
| 2016-06-23 | $16.26 | $18.52 | 4,099,600 | — | — |
| 2016-06-22 | $16.03 | $18.26 | 4,216,600 | — | — |
| 2016-06-21 | $16.10 | $18.34 | 2,727,900 | — | — |
| 2016-06-20 | $16.26 | $18.52 | 2,052,700 | — | — |
| 2016-06-17 | $16.06 | $18.30 | 2,374,400 | — | — |
| 2016-06-16 | $16.15 | $18.40 | 2,028,900 | — | — |
| 2016-06-15 | $16.27 | $18.54 | 1,893,900 | — | — |
| 2016-06-14 | $16.20 | $18.46 | 2,380,900 | — | — |
| 2016-06-13 | $16.51 | $18.81 | 2,360,500 | — | — |
| 2016-06-10 | $16.70 | $19.03 | 3,914,700 | — | — |
| 2016-06-09 | $17.45 | $19.88 | 2,632,000 | — | — |
| 2016-06-08 | $18.29 | $20.84 | 1,800,300 | — | — |
| 2016-06-07 | $18.38 | $20.94 | 2,338,400 | — | — |
| 2016-06-06 | $18.07 | $20.59 | 2,311,900 | — | — |
| 2016-06-03 | $17.76 | $20.23 | 2,072,300 | — | — |
| 2016-06-02 | $18.20 | $20.73 | 1,504,200 | — | — |
| 2016-06-01 | $18.12 | $20.64 | 2,864,900 | — | — |
| 2016-05-31 | $17.94 | $20.44 | 2,595,800 | — | — |
| 2016-05-27 | $18.00 | $20.51 | 3,981,800 | — | — |
| 2016-05-26 | $18.18 | $20.71 | 3,726,900 | — | — |
| 2016-05-25 | $18.74 | $21.35 | 6,429,300 | — | — |
| 2016-05-24 | $18.39 | $20.95 | 3,068,500 | — | — |
| 2016-05-23 | $18.14 | $20.67 | 1,650,300 | — | — |
| 2016-05-20 | $18.03 | $20.54 | 2,386,600 | — | — |
| 2016-05-19 | $17.69 | $20.15 | 2,694,100 | — | — |
| 2016-05-18 | $17.69 | $20.15 | 2,047,100 | — | — |
| 2016-05-17 | $17.85 | $20.34 | 3,540,100 | — | — |
| 2016-05-16 | $17.77 | $20.24 | 2,122,900 | — | — |
| 2016-05-13 | $17.36 | $19.78 | 2,375,600 | — | — |
| 2016-05-12 | $17.21 | $19.61 | 5,767,000 | — | — |
| 2016-05-11 | $18.08 | $20.60 | 2,065,300 | — | — |
| 2016-05-10 | $18.13 | $20.65 | 3,425,500 | — | — |
| 2016-05-09 | $18.31 | $20.86 | 2,417,800 | — | — |
| 2016-05-06 | $18.13 | $20.65 | 3,630,700 | — | — |
| 2016-05-05 | $18.03 | $20.54 | 2,016,200 | — | — |
| 2016-05-04 | $18.11 | $20.63 | 2,012,000 | — | — |
| 2016-05-03 | $18.21 | $20.75 | 3,045,700 | — | — |
| 2016-05-02 | $18.28 | $20.83 | 1,664,800 | — | — |
| 2016-04-29 | $18.46 | $21.03 | 2,287,600 | — | — |
| 2016-04-28 | $18.46 | $21.03 | 1,772,300 | — | — |
| 2016-04-27 | $18.91 | $21.54 | 2,880,600 | — | — |
| 2016-04-26 | $18.94 | $21.58 | 2,788,900 | — | — |
| 2016-04-25 | $18.61 | $21.20 | 2,371,800 | — | — |
| 2016-04-22 | $19.12 | $21.78 | 3,112,500 | — | — |
| 2016-04-21 | $18.80 | $21.42 | 2,714,900 | — | — |
| 2016-04-20 | $18.72 | $21.33 | 2,619,600 | — | — |
| 2016-04-19 | $18.57 | $21.16 | 3,743,700 | — | — |
| 2016-04-18 | $18.36 | $20.92 | 3,494,900 | — | — |
| 2016-04-15 | $18.29 | $20.84 | 1,920,500 | — | — |
| 2016-04-14 | $18.24 | $20.78 | 2,878,500 | — | — |
| 2016-04-13 | $17.81 | $20.29 | 4,181,100 | — | — |
| 2016-04-12 | $17.65 | $20.11 | 2,784,900 | — | — |
| 2016-04-11 | $16.95 | $19.31 | 2,249,500 | — | — |
| 2016-04-08 | $17.02 | $19.39 | 2,389,600 | — | — |
| 2016-04-07 | $16.30 | $18.57 | 2,612,000 | — | — |
| 2016-04-06 | $16.43 | $18.72 | 1,913,600 | — | — |
| 2016-04-05 | $15.79 | $17.99 | 4,372,400 | — | — |
| 2016-04-04 | $16.25 | $18.51 | 5,357,100 | — | — |
| 2016-04-01 | $15.68 | $17.86 | 2,969,300 | — | — |
| 2016-03-31 | $15.88 | $18.09 | 2,633,300 | — | — |
| 2016-03-30 | $15.42 | $17.57 | 1,901,900 | — | — |
| 2016-03-29 | $15.93 | $18.15 | 3,825,500 | — | — |
| 2016-03-28 | $15.09 | $17.19 | 3,941,900 | — | — |
| 2016-03-24 | $15.05 | $17.15 | 4,681,900 | — | — |
| 2016-03-23 | $14.98 | $17.07 | 2,328,100 | — | — |
| 2016-03-22 | $15.47 | $17.62 | 1,391,600 | — | — |
| 2016-03-21 | $15.46 | $17.61 | 1,772,700 | — | — |
| 2016-03-18 | $15.87 | $18.08 | 1,811,700 | — | — |
| 2016-03-17 | $15.61 | $17.78 | 2,040,600 | — | — |
| 2016-03-16 | $15.75 | $17.94 | 2,858,600 | — | — |
| 2016-03-15 | $15.01 | $17.10 | 2,265,800 | — | — |
| 2016-03-14 | $15.64 | $17.82 | 2,018,600 | — | — |
| 2016-03-11 | $15.74 | $17.93 | 8,535,000 | — | — |
| 2016-03-10 | $14.66 | $16.70 | 3,380,300 | — | — |
| 2016-03-09 | $15.01 | $17.10 | 1,768,200 | — | — |
| 2016-03-08 | $14.87 | $16.94 | 2,509,600 | — | — |
| 2016-03-07 | $15.98 | $18.21 | 3,487,900 | — | — |
| 2016-03-04 | $15.73 | $17.92 | 4,096,700 | — | — |
| 2016-03-03 | $15.14 | $17.25 | 5,282,200 | — | — |
| 2016-03-02 | $14.58 | $16.61 | 4,628,300 | — | — |
| 2016-03-01 | $14.75 | $16.80 | 8,046,300 | — | — |
| 2016-02-29 | $14.37 | $16.37 | 2,400,100 | — | — |
| 2016-02-26 | $14.49 | $16.51 | 3,634,500 | — | — |
| 2016-02-25 | $13.99 | $15.94 | 3,053,000 | — | — |
| 2016-02-24 | $14.43 | $16.44 | 2,735,000 | — | — |
| 2016-02-23 | $14.16 | $16.13 | 3,795,600 | — | — |
| 2016-02-22 | $13.95 | $15.89 | 4,066,700 | — | — |
| 2016-02-19 | $13.58 | $15.47 | 3,048,200 | — | — |
| 2016-02-18 | $13.81 | $15.73 | 4,237,600 | — | — |
| 2016-02-17 | $13.65 | $15.55 | 10,023,400 | — | — |
| 2016-02-16 | $12.28 | $13.99 | 16,085,900 | — | — |
| 2016-02-12 | $11.80 | $13.44 | 10,995,000 | — | — |
| 2016-02-11 | $12.21 | $13.91 | 6,518,500 | — | — |
| 2016-02-10 | $13.35 | $15.21 | 8,241,400 | — | — |
| 2016-02-09 | $12.63 | $14.39 | 18,501,100 | — | — |
| 2016-02-08 | $15.14 | $17.25 | 5,714,500 | — | — |
| 2016-02-05 | $15.98 | $18.21 | 3,840,600 | — | — |
| 2016-02-04 | $16.26 | $18.52 | 3,173,400 | — | — |
| 2016-02-03 | $15.78 | $17.98 | 2,991,800 | — | — |
| 2016-02-02 | $15.71 | $17.90 | 2,804,100 | — | — |
| 2016-02-01 | $16.25 | $18.51 | 2,632,000 | — | — |
| 2016-01-29 | $16.28 | $18.55 | 3,438,800 | — | — |
| 2016-01-28 | $15.54 | $17.70 | 4,210,800 | — | — |
| 2016-01-27 | $16.06 | $18.30 | 4,112,100 | — | — |
| 2016-01-26 | $15.49 | $17.65 | 3,302,400 | — | — |
| 2016-01-25 | $15.02 | $17.11 | 2,166,200 | — | — |
| 2016-01-22 | $15.55 | $17.72 | 2,917,200 | — | — |
| 2016-01-21 | $15.02 | $17.11 | 2,619,900 | — | — |
| 2016-01-20 | $15.11 | $17.21 | 5,110,100 | — | — |
| 2016-01-19 | $14.68 | $16.72 | 5,461,000 | — | — |
| 2016-01-15 | $15.20 | $17.32 | 5,591,100 | — | — |
| 2016-01-14 | $15.79 | $17.99 | 8,351,800 | — | — |
| 2016-01-13 | $14.65 | $16.69 | 7,879,100 | — | — |
| 2016-01-12 | $15.76 | $17.95 | 5,708,700 | — | — |
| 2016-01-11 | $16.40 | $18.68 | 4,706,500 | — | — |
| 2016-01-08 | $17.17 | $19.56 | 3,748,900 | — | — |
| 2016-01-07 | $18.03 | $20.54 | 3,680,900 | — | — |
| 2016-01-06 | $18.98 | $21.62 | 6,395,900 | — | — |
| 2016-01-05 | $19.23 | $21.91 | 3,656,800 | — | — |
| 2016-01-04 | $19.30 | $21.99 | 6,329,300 | — | — |