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
- 1983-12-30 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 | $11.78 | $41.62 | 1,409,775 | — | — |
| 2016-12-29 | $11.76 | $41.57 | 2,540,677 | — | — |
| 2016-12-28 | $11.71 | $41.39 | 1,142,954 | — | — |
| 2016-12-27 | $11.72 | $41.42 | 937,514 | — | — |
| 2016-12-23 | $11.77 | $41.60 | 1,296,544 | — | — |
| 2016-12-22 | $11.79 | $41.66 | 2,765,456 | — | — |
| 2016-12-21 | $11.90 | $42.04 | 2,261,805 | — | — |
| 2016-12-20 | $12.02 | $42.49 | 2,740,512 | — | — |
| 2016-12-19 | $11.90 | $42.05 | 2,546,563 | — | — |
| 2016-12-16 | $11.93 | $42.18 | 3,049,373 | — | — |
| 2016-12-15 | $11.85 | $41.87 | 2,403,904 | — | — |
| 2016-12-14 | $11.83 | $41.80 | 3,579,650 | — | — |
| 2016-12-13 | $12.13 | $42.86 | 3,181,942 | — | — |
| 2016-12-12 | $12.01 | $42.43 | 4,921,038 | — | — |
| 2016-12-09 | $11.84 | $41.85 | 4,355,727 | — | — |
| 2016-12-08 | $11.83 | $41.82 | 2,828,798 | — | — |
| 2016-12-07 | $11.91 | $42.07 | 3,040,965 | — | — |
| 2016-12-06 | $11.75 | $41.53 | 2,337,479 | — | — |
| 2016-12-05 | $11.63 | $41.10 | 3,204,645 | — | — |
| 2016-12-02 | $11.61 | $41.03 | 3,377,573 | — | — |
| 2016-12-01 | $11.65 | $41.15 | 3,443,157 | — | — |
| 2016-11-30 | $11.88 | $41.99 | 3,105,708 | — | — |
| 2016-11-29 | $12.00 | $42.40 | 2,703,796 | — | — |
| 2016-11-28 | $12.02 | $42.48 | 2,286,189 | — | — |
| 2016-11-25 | $11.97 | $42.14 | 941,438 | — | — |
| 2016-11-23 | $11.89 | $41.85 | 1,524,687 | — | — |
| 2016-11-22 | $11.97 | $42.14 | 2,525,542 | — | — |
| 2016-11-21 | $11.97 | $42.14 | 2,476,214 | — | — |
| 2016-11-18 | $12.02 | $42.33 | 3,247,526 | — | — |
| 2016-11-17 | $11.96 | $42.09 | 4,431,681 | — | — |
| 2016-11-16 | $11.80 | $41.54 | 3,506,779 | — | — |
| 2016-11-15 | $11.81 | $41.59 | 6,815,405 | — | — |
| 2016-11-14 | $11.71 | $41.22 | 8,904,562 | — | — |
| 2016-11-11 | $11.66 | $41.05 | 6,708,901 | — | — |
| 2016-11-10 | $12.15 | $42.77 | 4,670,754 | — | — |
| 2016-11-09 | $12.44 | $43.80 | 3,006,491 | — | — |
| 2016-11-08 | $12.57 | $44.25 | 2,329,351 | — | — |
| 2016-11-07 | $12.54 | $44.16 | 2,192,017 | — | — |
| 2016-11-04 | $12.24 | $43.09 | 2,370,832 | — | — |
| 2016-11-03 | $12.30 | $43.28 | 2,062,251 | — | — |
| 2016-11-02 | $12.24 | $43.09 | 1,978,449 | — | — |
| 2016-11-01 | $12.42 | $43.73 | 2,538,155 | — | — |
| 2016-10-31 | $12.49 | $43.98 | 1,805,240 | — | — |
| 2016-10-28 | $12.47 | $43.88 | 1,990,781 | — | — |
| 2016-10-27 | $12.47 | $43.90 | 4,407,017 | — | — |
| 2016-10-26 | $12.62 | $44.44 | 1,477,881 | — | — |
| 2016-10-25 | $12.64 | $44.51 | 1,890,724 | — | — |
| 2016-10-24 | $12.73 | $44.83 | 1,540,942 | — | — |
| 2016-10-21 | $12.76 | $44.93 | 1,587,748 | — | — |
| 2016-10-20 | $12.75 | $44.89 | 1,365,211 | — | — |
| 2016-10-19 | $12.88 | $45.33 | 1,777,773 | — | — |
| 2016-10-18 | $12.84 | $45.22 | 1,926,038 | — | — |
| 2016-10-17 | $12.68 | $44.64 | 1,563,925 | — | — |
| 2016-10-14 | $12.69 | $44.67 | 2,494,152 | — | — |
| 2016-10-13 | $12.79 | $45.04 | 3,712,500 | — | — |
| 2016-10-12 | $12.67 | $44.61 | 1,998,909 | — | — |
| 2016-10-11 | $12.59 | $44.32 | 1,698,456 | — | — |
| 2016-10-10 | $12.70 | $44.70 | 1,225,074 | — | — |
| 2016-10-07 | $12.70 | $44.70 | 1,785,341 | — | — |
| 2016-10-06 | $12.75 | $44.88 | 2,533,951 | — | — |
| 2016-10-05 | $12.71 | $44.74 | 3,021,346 | — | — |
| 2016-10-04 | $12.58 | $44.30 | 3,732,960 | — | — |
| 2016-10-03 | $12.64 | $44.49 | 3,530,883 | — | — |
| 2016-09-30 | $12.55 | $44.19 | 3,089,452 | — | — |
| 2016-09-29 | $12.59 | $44.34 | 2,674,648 | — | — |
| 2016-09-28 | $12.66 | $44.55 | 2,851,220 | — | — |
| 2016-09-27 | $12.51 | $44.05 | 3,338,615 | — | — |
| 2016-09-26 | $12.42 | $43.71 | 2,317,860 | — | — |
| 2016-09-23 | $12.46 | $43.87 | 2,719,211 | — | — |
| 2016-09-22 | $12.53 | $44.10 | 5,536,518 | — | — |
| 2016-09-21 | $12.03 | $42.35 | 1,913,986 | — | — |
| 2016-09-20 | $11.90 | $41.90 | 2,424,644 | — | — |
| 2016-09-19 | $11.80 | $41.55 | 2,814,224 | — | — |
| 2016-09-16 | $11.71 | $41.23 | 1,676,034 | — | — |
| 2016-09-15 | $11.80 | $41.55 | 2,193,138 | — | — |
| 2016-09-14 | $11.62 | $40.89 | 2,069,818 | — | — |
| 2016-09-13 | $11.61 | $40.87 | 2,903,351 | — | — |
| 2016-09-12 | $11.87 | $41.79 | 2,736,308 | — | — |
| 2016-09-09 | $11.76 | $41.40 | 2,555,532 | — | — |
| 2016-09-08 | $12.09 | $42.56 | 2,210,796 | — | — |
| 2016-09-07 | $12.20 | $42.94 | 2,141,008 | — | — |
| 2016-09-06 | $12.22 | $43.02 | 1,400,526 | — | — |
| 2016-09-02 | $12.25 | $43.12 | 1,862,416 | — | — |
| 2016-09-01 | $12.07 | $42.48 | 1,552,994 | — | — |
| 2016-08-31 | $12.02 | $42.31 | 2,622,797 | — | — |
| 2016-08-30 | $12.10 | $42.58 | 1,942,854 | — | — |
| 2016-08-29 | $12.16 | $42.82 | 2,019,369 | — | — |
| 2016-08-26 | $12.06 | $42.30 | 2,210,796 | — | — |
| 2016-08-25 | $12.08 | $42.36 | 1,930,522 | — | — |
| 2016-08-24 | $12.22 | $42.85 | 2,091,679 | — | — |
| 2016-08-23 | $12.35 | $43.29 | 1,729,286 | — | — |
| 2016-08-22 | $12.30 | $43.13 | 1,381,467 | — | — |
| 2016-08-19 | $12.20 | $42.78 | 2,406,987 | — | — |
| 2016-08-18 | $12.31 | $43.15 | 3,152,234 | — | — |
| 2016-08-17 | $12.38 | $43.41 | 1,250,860 | — | — |
| 2016-08-16 | $12.44 | $43.63 | 1,827,662 | — | — |
| 2016-08-15 | $12.42 | $43.56 | 2,041,511 | — | — |
| 2016-08-12 | $12.48 | $43.76 | 2,929,977 | — | — |
| 2016-08-11 | $12.60 | $44.19 | 3,176,898 | — | — |
| 2016-08-10 | $12.61 | $44.20 | 1,308,316 | — | — |
| 2016-08-09 | $12.57 | $44.09 | 1,848,122 | — | — |
| 2016-08-08 | $12.41 | $43.50 | 1,514,877 | — | — |
| 2016-08-05 | $12.38 | $43.40 | 1,619,139 | — | — |
| 2016-08-04 | $12.30 | $43.11 | 1,989,660 | — | — |
| 2016-08-03 | $12.19 | $42.75 | 2,161,748 | — | — |
| 2016-08-02 | $12.00 | $42.08 | 2,525,542 | — | — |
| 2016-08-01 | $12.28 | $43.06 | 1,077,090 | — | — |
| 2016-07-29 | $12.33 | $43.25 | 1,670,709 | — | — |
| 2016-07-28 | $12.20 | $42.76 | 1,370,817 | — | — |
| 2016-07-27 | $12.23 | $42.89 | 1,625,585 | — | — |
| 2016-07-26 | $12.33 | $43.24 | 1,620,260 | — | — |
| 2016-07-25 | $12.37 | $43.38 | 1,552,434 | — | — |
| 2016-07-22 | $12.53 | $43.93 | 1,111,564 | — | — |
| 2016-07-21 | $12.46 | $43.69 | 1,116,048 | — | — |
| 2016-07-20 | $12.56 | $44.05 | 1,170,141 | — | — |
| 2016-07-19 | $12.50 | $43.83 | 1,648,287 | — | — |
| 2016-07-18 | $12.61 | $44.22 | 1,761,518 | — | — |
| 2016-07-15 | $12.61 | $44.23 | 1,234,324 | — | — |
| 2016-07-14 | $12.66 | $44.40 | 2,359,340 | — | — |
| 2016-07-13 | $12.48 | $43.78 | 1,962,193 | — | — |
| 2016-07-12 | $12.39 | $43.44 | 2,084,112 | — | — |
| 2016-07-11 | $12.18 | $42.70 | 2,169,876 | — | — |
| 2016-07-08 | $12.07 | $42.34 | 1,950,982 | — | — |
| 2016-07-07 | $11.87 | $41.64 | 1,522,725 | — | — |
| 2016-07-06 | $12.04 | $42.23 | 2,473,131 | — | — |
| 2016-07-05 | $11.93 | $41.85 | 3,446,520 | — | — |
| 2016-07-01 | $11.87 | $41.64 | 1,127,259 | — | — |
| 2016-06-30 | $11.80 | $41.38 | 4,375,346 | — | — |
| 2016-06-29 | $11.81 | $41.40 | 2,075,424 | — | — |
| 2016-06-28 | $11.58 | $40.61 | 2,855,985 | — | — |
| 2016-06-27 | $11.45 | $40.16 | 4,128,986 | — | — |
| 2016-06-24 | $11.77 | $41.29 | 3,814,239 | — | — |
| 2016-06-23 | $12.28 | $43.05 | 2,217,242 | — | — |
| 2016-06-22 | $12.24 | $42.91 | 2,588,324 | — | — |
| 2016-06-21 | $12.29 | $43.09 | 2,944,831 | — | — |
| 2016-06-20 | $12.08 | $42.38 | 4,101,799 | — | — |
| 2016-06-17 | $11.98 | $41.99 | 10,887,993 | — | — |
| 2016-06-16 | $11.62 | $40.76 | 6,113,462 | — | — |
| 2016-06-15 | $11.55 | $40.51 | 7,230,281 | — | — |
| 2016-06-14 | $11.70 | $41.04 | 5,970,798 | — | — |
| 2016-06-13 | $12.00 | $42.07 | 6,519,242 | — | — |
| 2016-06-10 | $12.55 | $44.01 | 4,188,785 | — | — |
| 2016-06-09 | $12.60 | $44.20 | 2,077,022 | — | — |
| 2016-06-08 | $12.51 | $43.86 | 2,274,075 | — | — |
| 2016-06-07 | $12.50 | $43.84 | 2,170,992 | — | — |
| 2016-06-06 | $12.34 | $43.26 | 2,466,286 | — | — |
| 2016-06-03 | $12.44 | $43.61 | 2,389,401 | — | — |
| 2016-06-02 | $12.39 | $43.43 | 1,136,183 | — | — |
| 2016-06-01 | $12.35 | $43.32 | 1,342,063 | — | — |
| 2016-05-31 | $12.33 | $43.22 | 2,428,698 | — | — |
| 2016-05-27 | $12.54 | $43.99 | 2,127,994 | — | — |
| 2016-05-26 | $12.35 | $43.14 | 1,316,719 | — | — |
| 2016-05-25 | $12.40 | $43.31 | 2,368,899 | — | — |
| 2016-05-24 | $12.33 | $43.08 | 4,461,868 | — | — |
| 2016-05-23 | $11.94 | $41.71 | 1,072,967 | — | — |
| 2016-05-20 | $11.90 | $41.58 | 1,705,129 | — | — |
| 2016-05-19 | $11.76 | $41.08 | 3,665,685 | — | — |
| 2016-05-18 | $11.93 | $41.68 | 3,910,007 | — | — |
| 2016-05-17 | $11.96 | $41.79 | 4,230,929 | — | — |
| 2016-05-16 | $12.11 | $42.32 | 5,250,362 | — | — |
| 2016-05-13 | $11.65 | $40.71 | 4,010,242 | — | — |
| 2016-05-12 | $11.86 | $41.44 | 2,548,866 | — | — |
| 2016-05-11 | $11.90 | $41.58 | 1,609,165 | — | — |
| 2016-05-10 | $12.02 | $41.98 | 2,181,244 | — | — |
| 2016-05-09 | $11.79 | $41.17 | 1,668,395 | — | — |
| 2016-05-06 | $11.87 | $41.48 | 1,958,848 | — | — |
| 2016-05-05 | $11.86 | $41.44 | 2,122,584 | — | — |
| 2016-05-04 | $11.89 | $41.55 | 2,529,217 | — | — |
| 2016-05-03 | $11.72 | $40.95 | 1,494,408 | — | — |
| 2016-05-02 | $11.93 | $41.69 | 1,889,082 | — | — |
| 2016-04-29 | $11.88 | $41.49 | 1,535,413 | — | — |
| 2016-04-28 | $11.99 | $41.89 | 1,855,766 | — | — |
| 2016-04-27 | $12.06 | $42.14 | 1,933,504 | — | — |
| 2016-04-26 | $11.98 | $41.85 | 3,375,232 | — | — |
| 2016-04-25 | $11.96 | $41.79 | 4,212,420 | — | — |
| 2016-04-22 | $11.85 | $41.41 | 4,134,112 | — | — |
| 2016-04-21 | $11.64 | $40.67 | 5,273,712 | — | — |
| 2016-04-20 | $12.02 | $42.00 | 1,814,476 | — | — |
| 2016-04-19 | $11.96 | $41.78 | 1,916,704 | — | — |
| 2016-04-18 | $11.88 | $41.51 | 2,477,392 | — | — |
| 2016-04-15 | $11.75 | $41.06 | 1,684,626 | — | — |
| 2016-04-14 | $11.69 | $40.83 | 2,999,068 | — | — |
| 2016-04-13 | $11.69 | $40.83 | 2,106,922 | — | — |
| 2016-04-12 | $11.72 | $40.93 | 2,610,943 | — | — |
| 2016-04-11 | $11.57 | $40.44 | 1,889,937 | — | — |
| 2016-04-08 | $11.66 | $40.72 | 2,296,855 | — | — |
| 2016-04-07 | $11.51 | $40.21 | 4,713,024 | — | — |
| 2016-04-06 | $11.56 | $40.40 | 2,699,218 | — | — |
| 2016-04-05 | $11.51 | $40.22 | 3,040,642 | — | — |
| 2016-04-04 | $11.52 | $40.24 | 8,593,986 | — | — |
| 2016-04-01 | $12.15 | $42.46 | 2,370,607 | — | — |
| 2016-03-31 | $12.22 | $42.68 | 2,253,003 | — | — |
| 2016-03-30 | $12.26 | $42.83 | 2,217,693 | — | — |
| 2016-03-29 | $12.07 | $42.18 | 3,855,619 | — | — |
| 2016-03-28 | $11.85 | $41.41 | 5,545,940 | — | — |
| 2016-03-24 | $11.83 | $41.33 | 2,607,241 | — | — |
| 2016-03-23 | $11.95 | $41.76 | 1,752,683 | — | — |
| 2016-03-22 | $12.10 | $42.28 | 3,617,561 | — | — |
| 2016-03-21 | $12.08 | $42.20 | 2,667,040 | — | — |
| 2016-03-18 | $12.07 | $42.16 | 5,543,092 | — | — |
| 2016-03-17 | $12.28 | $42.92 | 6,508,421 | — | — |
| 2016-03-16 | $11.96 | $41.78 | 5,520,597 | — | — |
| 2016-03-15 | $11.66 | $40.74 | 3,781,582 | — | — |
| 2016-03-14 | $11.59 | $40.49 | 2,648,246 | — | — |
| 2016-03-11 | $11.61 | $40.55 | 2,959,201 | — | — |
| 2016-03-10 | $11.24 | $39.26 | 2,692,668 | — | — |
| 2016-03-09 | $11.31 | $39.53 | 3,164,512 | — | — |
| 2016-03-08 | $11.15 | $38.97 | 2,508,145 | — | — |
| 2016-03-07 | $11.17 | $39.03 | 3,381,782 | — | — |
| 2016-03-04 | $11.23 | $39.25 | 4,173,978 | — | — |
| 2016-03-03 | $10.98 | $38.35 | 3,166,505 | — | — |
| 2016-03-02 | $10.98 | $38.35 | 5,237,263 | — | — |
| 2016-03-01 | $11.29 | $39.44 | 5,901,887 | — | — |
| 2016-02-29 | $10.77 | $37.62 | 3,852,771 | — | — |
| 2016-02-26 | $10.88 | $38.02 | 3,143,155 | — | — |
| 2016-02-25 | $10.86 | $37.95 | 3,493,976 | — | — |
| 2016-02-24 | $10.79 | $37.54 | 4,626,457 | — | — |
| 2016-02-23 | $10.70 | $37.21 | 5,261,752 | — | — |
| 2016-02-22 | $10.84 | $37.73 | 4,556,407 | — | — |
| 2016-02-19 | $10.67 | $37.10 | 3,491,129 | — | — |
| 2016-02-18 | $10.87 | $37.80 | 4,625,034 | — | — |
| 2016-02-17 | $10.92 | $37.99 | 7,083,062 | — | — |
| 2016-02-16 | $10.41 | $36.20 | 4,692,237 | — | — |
| 2016-02-12 | $10.08 | $35.05 | 8,639,547 | — | — |
| 2016-02-11 | $9.59 | $33.35 | 10,661,042 | — | — |
| 2016-02-10 | $9.75 | $33.93 | 7,172,191 | — | — |
| 2016-02-09 | $9.68 | $33.67 | 7,876,681 | — | — |
| 2016-02-08 | $9.70 | $33.76 | 5,301,618 | — | — |
| 2016-02-05 | $10.12 | $35.21 | 3,087,627 | — | — |
| 2016-02-04 | $10.36 | $36.04 | 4,016,507 | — | — |
| 2016-02-03 | $10.16 | $35.34 | 4,018,785 | — | — |
| 2016-02-02 | $10.16 | $35.34 | 3,070,257 | — | — |
| 2016-02-01 | $10.47 | $36.42 | 2,286,034 | — | — |
| 2016-01-29 | $10.52 | $36.60 | 3,943,893 | — | — |
| 2016-01-28 | $10.42 | $36.24 | 6,604,384 | — | — |
| 2016-01-27 | $10.19 | $35.45 | 3,663,692 | — | — |
| 2016-01-26 | $10.13 | $35.26 | 3,809,203 | — | — |
| 2016-01-25 | $9.96 | $34.65 | 5,315,856 | — | — |
| 2016-01-22 | $10.14 | $35.28 | 6,999,912 | — | — |
| 2016-01-21 | $9.84 | $34.23 | 6,709,744 | — | — |
| 2016-01-20 | $9.62 | $33.47 | 6,774,954 | — | — |
| 2016-01-19 | $9.75 | $33.90 | 5,362,841 | — | — |
| 2016-01-15 | $9.76 | $33.94 | 6,766,126 | — | — |
| 2016-01-14 | $10.22 | $35.56 | 4,335,720 | — | — |
| 2016-01-13 | $10.02 | $34.87 | 6,929,862 | — | — |
| 2016-01-12 | $10.18 | $35.42 | 5,220,177 | — | — |
| 2016-01-11 | $10.12 | $35.20 | 5,565,873 | — | — |
| 2016-01-08 | $9.98 | $34.71 | 6,245,020 | — | — |
| 2016-01-07 | $10.09 | $35.10 | 7,382,912 | — | — |
| 2016-01-06 | $10.37 | $36.09 | 7,626,949 | — | — |
| 2016-01-05 | $10.66 | $37.09 | 4,969,306 | — | — |
| 2016-01-04 | $10.66 | $37.08 | 5,054,733 | — | — |