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
- 2015-06-19 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 | $22.09 | $23.52 | 1,587,200 | — | — |
| 2016-12-29 | $22.35 | $23.80 | 1,345,500 | — | — |
| 2016-12-28 | $22.40 | $23.85 | 1,633,900 | — | — |
| 2016-12-27 | $22.75 | $24.23 | 1,366,900 | — | — |
| 2016-12-23 | $23.03 | $24.52 | 1,603,900 | — | — |
| 2016-12-22 | $22.76 | $24.24 | 5,183,300 | — | — |
| 2016-12-21 | $23.43 | $24.95 | 11,341,700 | — | — |
| 2016-12-20 | $25.06 | $26.69 | 1,623,800 | — | — |
| 2016-12-19 | $24.75 | $26.36 | 2,572,800 | — | — |
| 2016-12-16 | $24.14 | $25.71 | 5,967,300 | — | — |
| 2016-12-15 | $25.35 | $27.00 | 2,836,600 | — | — |
| 2016-12-14 | $24.87 | $26.48 | 2,416,600 | — | — |
| 2016-12-13 | $24.60 | $26.20 | 3,520,200 | — | — |
| 2016-12-12 | $23.82 | $25.37 | 5,702,800 | — | — |
| 2016-12-09 | $26.22 | $27.92 | 3,002,700 | — | — |
| 2016-12-08 | $26.96 | $28.71 | 3,371,800 | — | — |
| 2016-12-07 | $26.07 | $27.76 | 2,882,400 | — | — |
| 2016-12-06 | $26.05 | $27.74 | 2,562,100 | — | — |
| 2016-12-05 | $25.87 | $27.55 | 3,424,300 | — | — |
| 2016-12-02 | $25.03 | $26.65 | 1,986,400 | — | — |
| 2016-12-01 | $24.61 | $26.21 | 3,003,200 | — | — |
| 2016-11-30 | $24.72 | $26.32 | 2,968,200 | — | — |
| 2016-11-29 | $23.62 | $25.15 | 2,668,000 | — | — |
| 2016-11-28 | $22.75 | $24.23 | 2,885,100 | — | — |
| 2016-11-25 | $23.60 | $25.13 | 851,200 | — | — |
| 2016-11-23 | $23.80 | $25.34 | 2,122,800 | — | — |
| 2016-11-22 | $23.51 | $25.04 | 2,902,000 | — | — |
| 2016-11-21 | $23.24 | $24.75 | 3,001,500 | — | — |
| 2016-11-18 | $22.68 | $24.15 | 2,818,600 | — | — |
| 2016-11-17 | $22.66 | $24.13 | 3,595,600 | — | — |
| 2016-11-16 | $22.00 | $23.43 | 3,214,500 | — | — |
| 2016-11-15 | $22.02 | $23.45 | 3,978,800 | — | — |
| 2016-11-14 | $21.11 | $22.45 | 6,170,500 | — | — |
| 2016-11-11 | $20.71 | $22.02 | 5,020,400 | — | — |
| 2016-11-10 | $20.85 | $22.17 | 5,661,100 | — | — |
| 2016-11-09 | $20.48 | $21.78 | 5,654,100 | — | — |
| 2016-11-08 | $20.09 | $21.36 | 5,760,100 | — | — |
| 2016-11-07 | $19.28 | $20.50 | 9,969,100 | — | — |
| 2016-11-04 | $17.10 | $18.18 | 3,660,000 | — | — |
| 2016-11-03 | $16.71 | $17.77 | 2,629,800 | — | — |
| 2016-11-02 | $16.25 | $17.28 | 2,417,400 | — | — |
| 2016-11-01 | $16.84 | $17.91 | 2,477,500 | — | — |
| 2016-10-31 | $16.43 | $17.47 | 2,983,000 | — | — |
| 2016-10-28 | $17.51 | $18.62 | 2,637,200 | — | — |
| 2016-10-27 | $16.90 | $17.97 | 1,692,100 | — | — |
| 2016-10-26 | $16.95 | $18.02 | 1,664,700 | — | — |
| 2016-10-25 | $16.72 | $17.78 | 1,475,900 | — | — |
| 2016-10-24 | $16.77 | $17.83 | 2,793,200 | — | — |
| 2016-10-21 | $16.79 | $17.85 | 1,757,900 | — | — |
| 2016-10-20 | $16.67 | $17.73 | 2,713,100 | — | — |
| 2016-10-19 | $16.22 | $17.25 | 2,120,300 | — | — |
| 2016-10-18 | $15.86 | $16.87 | 2,268,300 | — | — |
| 2016-10-17 | $15.26 | $16.23 | 2,039,900 | — | — |
| 2016-10-14 | $14.93 | $15.88 | 2,545,000 | — | — |
| 2016-10-13 | $14.87 | $15.81 | 2,261,200 | — | — |
| 2016-10-12 | $15.02 | $15.97 | 1,315,300 | — | — |
| 2016-10-11 | $15.06 | $16.01 | 1,683,400 | — | — |
| 2016-10-10 | $15.51 | $16.49 | 1,321,200 | — | — |
| 2016-10-07 | $15.75 | $16.75 | 2,390,400 | — | — |
| 2016-10-06 | $16.20 | $17.23 | 1,294,800 | — | — |
| 2016-10-05 | $16.17 | $17.20 | 2,018,300 | — | — |
| 2016-10-04 | $15.62 | $16.61 | 1,305,600 | — | — |
| 2016-10-03 | $15.92 | $16.93 | 1,613,900 | — | — |
| 2016-09-30 | $16.00 | $17.01 | 3,648,700 | — | — |
| 2016-09-29 | $15.16 | $16.12 | 2,015,800 | — | — |
| 2016-09-28 | $15.23 | $16.20 | 2,357,500 | — | — |
| 2016-09-27 | $14.97 | $15.92 | 1,950,600 | — | — |
| 2016-09-26 | $14.60 | $15.53 | 2,079,100 | — | — |
| 2016-09-23 | $15.13 | $16.09 | 2,245,900 | — | — |
| 2016-09-22 | $14.99 | $15.94 | 2,640,800 | — | — |
| 2016-09-21 | $14.74 | $15.67 | 2,684,300 | — | — |
| 2016-09-20 | $14.11 | $15.00 | 1,978,500 | — | — |
| 2016-09-19 | $14.45 | $15.37 | 3,284,600 | — | — |
| 2016-09-16 | $14.56 | $15.48 | 4,858,700 | — | — |
| 2016-09-15 | $13.70 | $14.57 | 2,695,400 | — | — |
| 2016-09-14 | $13.59 | $14.45 | 3,317,000 | — | — |
| 2016-09-13 | $12.71 | $13.52 | 2,520,200 | — | — |
| 2016-09-12 | $13.26 | $14.10 | 2,921,800 | — | — |
| 2016-09-09 | $12.81 | $13.62 | 2,351,000 | — | — |
| 2016-09-08 | $13.55 | $14.41 | 1,540,600 | — | — |
| 2016-09-07 | $13.61 | $14.47 | 1,952,100 | — | — |
| 2016-09-06 | $13.52 | $14.38 | 1,914,200 | — | — |
| 2016-09-02 | $13.63 | $14.49 | 1,526,700 | — | — |
| 2016-09-01 | $13.47 | $14.32 | 1,709,400 | — | — |
| 2016-08-31 | $13.19 | $14.03 | 2,530,100 | — | — |
| 2016-08-30 | $13.38 | $14.23 | 1,721,100 | — | — |
| 2016-08-29 | $13.27 | $14.11 | 2,658,400 | — | — |
| 2016-08-26 | $12.66 | $13.46 | 2,962,600 | — | — |
| 2016-08-25 | $12.83 | $13.64 | 2,319,900 | — | — |
| 2016-08-24 | $12.39 | $13.18 | 2,259,100 | — | — |
| 2016-08-23 | $12.51 | $13.30 | 2,654,900 | — | — |
| 2016-08-22 | $12.45 | $13.24 | 1,945,900 | — | — |
| 2016-08-19 | $12.38 | $13.16 | 1,827,400 | — | — |
| 2016-08-18 | $12.40 | $13.19 | 2,633,000 | — | — |
| 2016-08-17 | $12.24 | $13.02 | 2,161,400 | — | — |
| 2016-08-16 | $12.12 | $12.89 | 3,131,900 | — | — |
| 2016-08-15 | $12.25 | $13.03 | 4,065,700 | — | — |
| 2016-08-12 | $11.45 | $12.14 | 3,600,800 | — | — |
| 2016-08-11 | $11.74 | $12.45 | 4,134,500 | — | — |
| 2016-08-10 | $10.94 | $11.60 | 4,184,000 | — | — |
| 2016-08-09 | $10.30 | $10.92 | 7,755,700 | — | — |
| 2016-08-08 | $9.31 | $9.87 | 4,408,800 | — | — |
| 2016-08-05 | $9.10 | $9.65 | 1,782,500 | — | — |
| 2016-08-04 | $8.94 | $9.48 | 1,969,700 | — | — |
| 2016-08-03 | $8.93 | $9.47 | 1,983,400 | — | — |
| 2016-08-02 | $8.84 | $9.38 | 2,263,700 | — | — |
| 2016-08-01 | $9.29 | $9.85 | 2,057,000 | — | — |
| 2016-07-29 | $9.30 | $9.86 | 2,419,500 | — | — |
| 2016-07-28 | $9.39 | $9.96 | 1,855,700 | — | — |
| 2016-07-27 | $9.50 | $10.08 | 2,318,500 | — | — |
| 2016-07-26 | $9.30 | $9.86 | 6,223,200 | — | — |
| 2016-07-25 | $8.79 | $9.32 | 1,625,200 | — | — |
| 2016-07-22 | $8.84 | $9.38 | 2,764,300 | — | — |
| 2016-07-21 | $9.16 | $9.72 | 1,539,000 | — | — |
| 2016-07-20 | $9.13 | $9.68 | 1,515,000 | — | — |
| 2016-07-19 | $9.10 | $9.65 | 1,827,900 | — | — |
| 2016-07-18 | $9.35 | $9.92 | 2,308,500 | — | — |
| 2016-07-15 | $8.91 | $9.45 | 2,848,800 | — | — |
| 2016-07-14 | $8.78 | $9.31 | 3,112,400 | — | — |
| 2016-07-13 | $8.26 | $8.76 | 3,103,500 | — | — |
| 2016-07-12 | $8.18 | $8.68 | 2,901,300 | — | — |
| 2016-07-11 | $7.93 | $8.41 | 4,660,000 | — | — |
| 2016-07-08 | $7.68 | $8.15 | 14,025,300 | — | — |
| 2016-07-07 | $6.56 | $6.96 | 10,372,200 | — | — |
| 2016-07-06 | $5.93 | $6.29 | 18,394,900 | — | — |
| 2016-07-05 | $7.65 | $8.11 | 3,626,400 | — | — |
| 2016-07-01 | $8.48 | $8.99 | 3,349,100 | — | — |
| 2016-06-30 | $8.24 | $8.74 | 5,088,400 | — | — |
| 2016-06-29 | $8.47 | $8.98 | 1,815,400 | — | — |
| 2016-06-28 | $8.45 | $8.96 | 2,575,700 | — | — |
| 2016-06-27 | $8.44 | $8.95 | 4,345,200 | — | — |
| 2016-06-24 | $9.27 | $9.83 | 17,719,800 | — | — |
| 2016-06-23 | $9.75 | $10.34 | 3,587,300 | — | — |
| 2016-06-22 | $9.07 | $9.62 | 2,550,300 | — | — |
| 2016-06-21 | $9.22 | $9.78 | 1,768,500 | — | — |
| 2016-06-20 | $9.20 | $9.76 | 2,487,200 | — | — |
| 2016-06-17 | $8.92 | $9.46 | 3,086,100 | — | — |
| 2016-06-16 | $8.88 | $9.42 | 2,295,500 | — | — |
| 2016-06-15 | $8.89 | $9.43 | 3,177,200 | — | — |
| 2016-06-14 | $8.60 | $9.12 | 4,293,700 | — | — |
| 2016-06-13 | $8.38 | $8.89 | 4,738,500 | — | — |
| 2016-06-10 | $8.80 | $9.33 | 4,448,800 | — | — |
| 2016-06-09 | $8.45 | $8.96 | 3,503,600 | — | — |
| 2016-06-08 | $8.35 | $8.86 | 2,448,600 | — | — |
| 2016-06-07 | $8.46 | $8.97 | 3,321,000 | — | — |
| 2016-06-06 | $8.48 | $8.99 | 7,297,300 | — | — |
| 2016-06-03 | $8.45 | $8.96 | 19,097,500 | — | — |
| 2016-06-02 | $8.86 | $9.40 | 25,409,000 | — | — |
| 2016-06-01 | $8.80 | $9.33 | 3,406,100 | — | — |
| 2016-05-31 | $8.71 | $9.24 | 5,005,600 | — | — |
| 2016-05-27 | $9.15 | $9.70 | 2,390,300 | — | — |
| 2016-05-26 | $9.36 | $9.93 | 2,588,800 | — | — |
| 2016-05-25 | $9.58 | $10.16 | 3,766,800 | — | — |
| 2016-05-24 | $9.23 | $9.79 | 6,746,200 | — | — |
| 2016-05-23 | $9.56 | $10.14 | 4,990,300 | — | — |
| 2016-05-20 | $9.97 | $10.57 | 3,671,100 | — | — |
| 2016-05-19 | $10.25 | $10.87 | 3,551,000 | — | — |
| 2016-05-18 | $10.41 | $11.04 | 2,856,400 | — | — |
| 2016-05-17 | $10.44 | $11.07 | 2,562,600 | — | — |
| 2016-05-16 | $10.04 | $10.65 | 2,183,600 | — | — |
| 2016-05-13 | $9.81 | $10.40 | 2,790,900 | — | — |
| 2016-05-12 | $9.85 | $10.42 | 2,758,700 | — | — |
| 2016-05-11 | $10.06 | $10.64 | 1,822,800 | — | — |
| 2016-05-10 | $9.94 | $10.51 | 2,375,900 | — | — |
| 2016-05-09 | $9.40 | $9.94 | 3,201,000 | — | — |
| 2016-05-06 | $10.26 | $10.85 | 2,153,700 | — | — |
| 2016-05-05 | $9.87 | $10.44 | 2,507,600 | — | — |
| 2016-05-04 | $9.93 | $10.50 | 3,537,700 | — | — |
| 2016-05-03 | $10.00 | $10.57 | 5,695,900 | — | — |
| 2016-05-02 | $9.26 | $9.79 | 3,702,100 | — | — |
| 2016-04-29 | $9.12 | $9.64 | 2,678,700 | — | — |
| 2016-04-28 | $9.46 | $10.00 | 2,800,900 | — | — |
| 2016-04-27 | $9.19 | $9.72 | 2,016,000 | — | — |
| 2016-04-26 | $9.43 | $9.97 | 2,109,200 | — | — |
| 2016-04-25 | $9.00 | $9.52 | 2,503,000 | — | — |
| 2016-04-22 | $9.07 | $9.59 | 3,369,800 | — | — |
| 2016-04-21 | $9.61 | $10.16 | 3,450,300 | — | — |
| 2016-04-20 | $9.23 | $9.76 | 3,722,700 | — | — |
| 2016-04-19 | $9.06 | $9.58 | 5,307,700 | — | — |
| 2016-04-18 | $8.18 | $8.65 | 1,786,300 | — | — |
| 2016-04-15 | $8.13 | $8.60 | 3,392,200 | — | — |
| 2016-04-14 | $7.58 | $8.01 | 1,717,800 | — | — |
| 2016-04-13 | $7.66 | $8.10 | 1,553,500 | — | — |
| 2016-04-12 | $7.45 | $7.88 | 1,799,300 | — | — |
| 2016-04-11 | $7.21 | $7.62 | 2,215,000 | — | — |
| 2016-04-08 | $7.21 | $7.62 | 1,674,900 | — | — |
| 2016-04-07 | $7.04 | $7.44 | 1,954,900 | — | — |
| 2016-04-06 | $7.31 | $7.73 | 1,485,900 | — | — |
| 2016-04-05 | $7.13 | $7.54 | 1,177,200 | — | — |
| 2016-04-04 | $7.20 | $7.61 | 1,994,100 | — | — |
| 2016-04-01 | $7.45 | $7.88 | 3,267,400 | — | — |
| 2016-03-31 | $7.00 | $7.40 | 1,930,800 | — | — |
| 2016-03-30 | $7.23 | $7.64 | 2,498,600 | — | — |
| 2016-03-29 | $7.18 | $7.59 | 1,475,200 | — | — |
| 2016-03-28 | $7.00 | $7.40 | 1,074,200 | — | — |
| 2016-03-24 | $7.15 | $7.56 | 1,853,600 | — | — |
| 2016-03-23 | $6.78 | $7.17 | 2,455,700 | — | — |
| 2016-03-22 | $7.20 | $7.61 | 2,031,700 | — | — |
| 2016-03-21 | $7.20 | $7.61 | 2,150,600 | — | — |
| 2016-03-18 | $7.47 | $7.90 | 5,529,400 | — | — |
| 2016-03-17 | $7.22 | $7.63 | 2,807,600 | — | — |
| 2016-03-16 | $6.69 | $7.07 | 1,829,300 | — | — |
| 2016-03-15 | $6.83 | $7.22 | 2,110,300 | — | — |
| 2016-03-14 | $6.87 | $7.26 | 2,986,800 | — | — |
| 2016-03-11 | $6.52 | $6.89 | 1,409,400 | — | — |
| 2016-03-10 | $6.34 | $6.70 | 2,241,600 | — | — |
| 2016-03-09 | $6.31 | $6.67 | 1,723,300 | — | — |
| 2016-03-08 | $6.08 | $6.40 | 2,292,500 | — | — |
| 2016-03-07 | $6.58 | $6.92 | 2,728,800 | — | — |
| 2016-03-04 | $5.79 | $6.09 | 2,530,600 | — | — |
| 2016-03-03 | $5.96 | $6.27 | 2,570,800 | — | — |
| 2016-03-02 | $5.71 | $6.01 | 2,951,300 | — | — |
| 2016-03-01 | $5.40 | $5.68 | 2,514,200 | — | — |
| 2016-02-29 | $5.13 | $5.40 | 2,845,900 | — | — |
| 2016-02-26 | $4.90 | $5.16 | 2,985,200 | — | — |
| 2016-02-25 | $4.91 | $5.17 | 2,884,600 | — | — |
| 2016-02-24 | $4.79 | $5.04 | 4,367,500 | — | — |
| 2016-02-23 | $4.05 | $4.26 | 1,305,700 | — | — |
| 2016-02-22 | $4.19 | $4.41 | 1,564,400 | — | — |
| 2016-02-19 | $4.13 | $4.35 | 1,577,700 | — | — |
| 2016-02-18 | $4.13 | $4.35 | 1,277,200 | — | — |
| 2016-02-17 | $4.16 | $4.38 | 2,702,700 | — | — |
| 2016-02-16 | $3.69 | $3.88 | 2,078,000 | — | — |
| 2016-02-12 | $3.88 | $4.08 | 1,844,400 | — | — |
| 2016-02-11 | $3.87 | $4.07 | 1,581,100 | — | — |
| 2016-02-10 | $3.60 | $3.79 | 1,579,000 | — | — |
| 2016-02-09 | $3.98 | $4.19 | 2,551,600 | — | — |
| 2016-02-08 | $4.14 | $4.36 | 1,885,000 | — | — |
| 2016-02-05 | $4.17 | $4.39 | 1,629,100 | — | — |
| 2016-02-04 | $4.40 | $4.63 | 2,775,800 | — | — |
| 2016-02-03 | $4.00 | $4.21 | 3,998,500 | — | — |
| 2016-02-02 | $3.66 | $3.85 | 3,294,400 | — | — |
| 2016-02-01 | $3.91 | $4.11 | 4,579,500 | — | — |
| 2016-01-29 | $3.94 | $4.15 | 30,275,800 | — | — |
| 2016-01-28 | $3.14 | $3.30 | 2,833,600 | — | — |
| 2016-01-27 | $3.12 | $3.28 | 3,900,500 | — | — |
| 2016-01-26 | $3.33 | $3.50 | 3,404,800 | — | — |
| 2016-01-25 | $3.49 | $3.67 | 1,499,800 | — | — |
| 2016-01-22 | $3.80 | $4.00 | 2,421,500 | — | — |
| 2016-01-21 | $3.62 | $3.81 | 2,163,900 | — | — |
| 2016-01-20 | $3.65 | $3.84 | 2,659,600 | — | — |
| 2016-01-19 | $3.59 | $3.78 | 2,604,000 | — | — |
| 2016-01-15 | $3.98 | $4.19 | 3,024,900 | — | — |
| 2016-01-14 | $3.51 | $3.69 | 6,322,600 | — | — |
| 2016-01-13 | $3.30 | $3.47 | 4,251,000 | — | — |
| 2016-01-12 | $3.91 | $4.11 | 6,644,100 | — | — |
| 2016-01-11 | $4.38 | $4.61 | 3,551,900 | — | — |
| 2016-01-08 | $4.80 | $5.05 | 2,813,200 | — | — |
| 2016-01-07 | $4.75 | $5.00 | 3,906,000 | — | — |
| 2016-01-06 | $5.12 | $5.39 | 3,036,300 | — | — |
| 2016-01-05 | $5.42 | $5.70 | 3,089,500 | — | — |
| 2016-01-04 | $5.48 | $5.77 | 2,782,300 | — | — |