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
- 2000-07-31 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 | $15.61 | $19.27 | 2,376,275 | — | — |
| 2016-12-29 | $15.66 | $19.32 | 3,198,180 | — | — |
| 2016-12-28 | $15.77 | $19.47 | 4,412,558 | — | — |
| 2016-12-27 | $15.67 | $19.33 | 5,563,633 | — | — |
| 2016-12-23 | $15.75 | $19.44 | 3,415,041 | — | — |
| 2016-12-22 | $15.89 | $19.60 | 4,131,579 | — | — |
| 2016-12-21 | $16.01 | $19.76 | 4,162,821 | — | — |
| 2016-12-20 | $16.17 | $19.95 | 4,358,241 | — | — |
| 2016-12-19 | $16.21 | $20.00 | 5,718,417 | — | — |
| 2016-12-16 | $16.41 | $20.24 | 6,149,279 | — | — |
| 2016-12-15 | $16.19 | $19.99 | 8,620,711 | — | — |
| 2016-12-14 | $16.51 | $20.38 | 5,626,118 | — | — |
| 2016-12-13 | $17.10 | $21.10 | 7,135,156 | — | — |
| 2016-12-12 | $16.50 | $20.37 | 7,546,824 | — | — |
| 2016-12-09 | $16.35 | $20.17 | 6,096,595 | — | — |
| 2016-12-08 | $16.24 | $20.04 | 4,418,684 | — | — |
| 2016-12-07 | $16.27 | $20.08 | 5,360,658 | — | — |
| 2016-12-06 | $16.55 | $20.31 | 5,583,849 | — | — |
| 2016-12-05 | $16.68 | $20.47 | 6,643,443 | — | — |
| 2016-12-02 | $16.70 | $20.50 | 6,521,740 | — | — |
| 2016-12-01 | $16.68 | $20.47 | 7,984,220 | — | — |
| 2016-11-30 | $16.54 | $20.29 | 9,792,003 | — | — |
| 2016-11-29 | $15.19 | $18.64 | 5,363,313 | — | — |
| 2016-11-28 | $15.55 | $19.09 | 3,984,963 | — | — |
| 2016-11-25 | $15.73 | $19.31 | 986,694 | — | — |
| 2016-11-23 | $16.01 | $19.65 | 3,735,635 | — | — |
| 2016-11-22 | $16.03 | $19.68 | 2,306,439 | — | — |
| 2016-11-21 | $16.10 | $19.76 | 3,470,379 | — | — |
| 2016-11-18 | $15.62 | $19.17 | 3,284,149 | — | — |
| 2016-11-17 | $15.37 | $18.86 | 3,353,985 | — | — |
| 2016-11-16 | $15.51 | $19.04 | 4,761,127 | — | — |
| 2016-11-15 | $15.57 | $19.10 | 4,610,428 | — | — |
| 2016-11-14 | $15.10 | $18.53 | 7,104,731 | — | — |
| 2016-11-11 | $14.95 | $18.34 | 5,732,711 | — | — |
| 2016-11-10 | $15.16 | $18.61 | 6,064,944 | — | — |
| 2016-11-09 | $15.21 | $18.66 | 5,746,392 | — | — |
| 2016-11-08 | $14.96 | $18.35 | 5,204,445 | — | — |
| 2016-11-07 | $14.88 | $18.26 | 5,555,669 | — | — |
| 2016-11-04 | $14.66 | $17.99 | 6,058,818 | — | — |
| 2016-11-03 | $14.98 | $18.38 | 12,169,095 | — | — |
| 2016-11-02 | $15.41 | $18.91 | 5,670,226 | — | — |
| 2016-11-01 | $15.50 | $19.02 | 4,568,158 | — | — |
| 2016-10-31 | $15.53 | $19.06 | 4,953,279 | — | — |
| 2016-10-28 | $15.86 | $19.47 | 4,198,148 | — | — |
| 2016-10-27 | $15.93 | $19.54 | 3,643,745 | — | — |
| 2016-10-26 | $15.95 | $19.57 | 3,813,231 | — | — |
| 2016-10-25 | $16.02 | $19.66 | 4,177,932 | — | — |
| 2016-10-24 | $16.19 | $19.87 | 7,368,965 | — | — |
| 2016-10-21 | $16.23 | $19.92 | 3,862,239 | — | — |
| 2016-10-20 | $16.22 | $19.90 | 3,638,436 | — | — |
| 2016-10-19 | $16.19 | $19.87 | 3,014,400 | — | — |
| 2016-10-18 | $15.84 | $19.44 | 4,022,332 | — | — |
| 2016-10-17 | $15.77 | $19.35 | 4,585,924 | — | — |
| 2016-10-14 | $15.73 | $19.31 | 4,872,008 | — | — |
| 2016-10-13 | $15.88 | $19.48 | 5,160,134 | — | — |
| 2016-10-12 | $15.90 | $19.51 | 5,047,007 | — | — |
| 2016-10-11 | $15.95 | $19.57 | 7,672,815 | — | — |
| 2016-10-10 | $15.83 | $19.43 | 1,949,293 | — | — |
| 2016-10-07 | $15.63 | $19.18 | 5,290,414 | — | — |
| 2016-10-06 | $15.82 | $19.41 | 6,051,875 | — | — |
| 2016-10-05 | $15.93 | $19.55 | 5,263,459 | — | — |
| 2016-10-04 | $15.60 | $19.14 | 3,507,952 | — | — |
| 2016-10-03 | $15.77 | $19.36 | 3,779,538 | — | — |
| 2016-09-30 | $15.69 | $19.25 | 4,148,119 | — | — |
| 2016-09-29 | $15.69 | $19.25 | 7,501,083 | — | — |
| 2016-09-28 | $15.39 | $18.89 | 8,251,314 | — | — |
| 2016-09-27 | $14.26 | $17.49 | 5,707,798 | — | — |
| 2016-09-26 | $14.47 | $17.76 | 3,187,358 | — | — |
| 2016-09-23 | $14.51 | $17.81 | 4,988,198 | — | — |
| 2016-09-22 | $15.01 | $18.43 | 7,261,556 | — | — |
| 2016-09-21 | $14.70 | $18.03 | 4,210,400 | — | — |
| 2016-09-20 | $14.33 | $17.59 | 3,759,730 | — | — |
| 2016-09-19 | $14.38 | $17.65 | 4,007,833 | — | — |
| 2016-09-16 | $14.30 | $17.55 | 4,479,535 | — | — |
| 2016-09-15 | $14.29 | $17.54 | 4,045,406 | — | — |
| 2016-09-14 | $14.25 | $17.48 | 5,340,647 | — | — |
| 2016-09-13 | $14.43 | $17.60 | 6,282,417 | — | — |
| 2016-09-12 | $15.15 | $18.48 | 6,157,651 | — | — |
| 2016-09-09 | $15.00 | $18.30 | 4,231,228 | — | — |
| 2016-09-08 | $15.71 | $19.17 | 6,054,122 | — | — |
| 2016-09-07 | $15.68 | $19.12 | 3,958,825 | — | — |
| 2016-09-06 | $15.77 | $19.24 | 4,603,076 | — | — |
| 2016-09-02 | $15.60 | $19.03 | 3,950,453 | — | — |
| 2016-09-01 | $15.26 | $18.62 | 3,910,838 | — | — |
| 2016-08-31 | $15.21 | $18.55 | 4,735,602 | — | — |
| 2016-08-30 | $15.54 | $18.96 | 2,922,919 | — | — |
| 2016-08-29 | $15.65 | $19.09 | 2,400,575 | — | — |
| 2016-08-26 | $15.62 | $19.06 | 3,043,601 | — | — |
| 2016-08-25 | $15.67 | $19.11 | 2,543,107 | — | — |
| 2016-08-24 | $15.63 | $19.07 | 3,462,619 | — | — |
| 2016-08-23 | $15.78 | $19.25 | 2,429,572 | — | — |
| 2016-08-22 | $15.75 | $19.22 | 3,494,883 | — | — |
| 2016-08-19 | $15.92 | $19.42 | 2,904,541 | — | — |
| 2016-08-18 | $16.10 | $19.64 | 4,810,748 | — | — |
| 2016-08-17 | $15.87 | $19.36 | 5,081,313 | — | — |
| 2016-08-16 | $15.82 | $19.30 | 3,246,576 | — | — |
| 2016-08-15 | $15.89 | $19.39 | 2,174,730 | — | — |
| 2016-08-12 | $15.71 | $19.16 | 1,986,049 | — | — |
| 2016-08-11 | $15.60 | $19.03 | 2,284,998 | — | — |
| 2016-08-10 | $15.29 | $18.65 | 4,289,629 | — | — |
| 2016-08-09 | $15.37 | $18.75 | 3,494,475 | — | — |
| 2016-08-08 | $15.32 | $18.69 | 3,310,082 | — | — |
| 2016-08-05 | $15.08 | $18.39 | 4,160,371 | — | — |
| 2016-08-04 | $14.81 | $18.07 | 5,413,750 | — | — |
| 2016-08-03 | $14.76 | $18.01 | 5,560,366 | — | — |
| 2016-08-02 | $14.50 | $17.68 | 9,177,156 | — | — |
| 2016-08-01 | $14.24 | $17.37 | 5,712,495 | — | — |
| 2016-07-29 | $14.80 | $18.06 | 5,178,308 | — | — |
| 2016-07-28 | $14.60 | $17.81 | 2,597,016 | — | — |
| 2016-07-27 | $14.56 | $17.77 | 5,585,074 | — | — |
| 2016-07-26 | $14.78 | $18.04 | 6,430,258 | — | — |
| 2016-07-25 | $14.73 | $17.96 | 5,201,587 | — | — |
| 2016-07-22 | $15.48 | $18.89 | 2,581,496 | — | — |
| 2016-07-21 | $15.41 | $18.80 | 2,769,973 | — | — |
| 2016-07-20 | $15.64 | $19.08 | 3,722,362 | — | — |
| 2016-07-19 | $15.58 | $19.00 | 2,581,905 | — | — |
| 2016-07-18 | $15.71 | $19.16 | 3,680,909 | — | — |
| 2016-07-15 | $15.67 | $19.12 | 3,669,066 | — | — |
| 2016-07-14 | $15.73 | $19.19 | 5,146,248 | — | — |
| 2016-07-13 | $15.55 | $18.97 | 7,364,677 | — | — |
| 2016-07-12 | $15.54 | $18.96 | 5,074,983 | — | — |
| 2016-07-11 | $14.93 | $18.21 | 4,646,367 | — | — |
| 2016-07-08 | $15.15 | $18.48 | 5,821,129 | — | — |
| 2016-07-07 | $14.89 | $18.17 | 6,592,597 | — | — |
| 2016-07-06 | $15.39 | $18.78 | 5,673,289 | — | — |
| 2016-07-05 | $15.12 | $18.45 | 5,494,001 | — | — |
| 2016-07-01 | $15.14 | $18.47 | 3,257,603 | — | — |
| 2016-06-30 | $15.10 | $18.42 | 4,486,274 | — | — |
| 2016-06-29 | $14.97 | $18.26 | 6,783,320 | — | — |
| 2016-06-28 | $14.38 | $17.55 | 6,745,543 | — | — |
| 2016-06-27 | $14.10 | $17.20 | 10,071,348 | — | — |
| 2016-06-24 | $14.65 | $17.87 | 7,182,735 | — | — |
| 2016-06-23 | $15.13 | $18.45 | 4,568,567 | — | — |
| 2016-06-22 | $14.53 | $17.73 | 5,062,322 | — | — |
| 2016-06-21 | $14.86 | $18.12 | 3,949,636 | — | — |
| 2016-06-20 | $14.71 | $17.94 | 4,691,087 | — | — |
| 2016-06-17 | $14.40 | $17.56 | 6,166,636 | — | — |
| 2016-06-16 | $14.05 | $17.15 | 6,829,469 | — | — |
| 2016-06-15 | $14.06 | $17.15 | 7,163,132 | — | — |
| 2016-06-14 | $14.15 | $17.16 | 7,417,973 | — | — |
| 2016-06-13 | $14.06 | $17.04 | 5,270,810 | — | — |
| 2016-06-10 | $14.06 | $17.04 | 4,041,526 | — | — |
| 2016-06-09 | $14.67 | $17.79 | 3,457,310 | — | — |
| 2016-06-08 | $14.88 | $18.04 | 7,802,686 | — | — |
| 2016-06-07 | $15.34 | $18.60 | 5,345,956 | — | — |
| 2016-06-06 | $14.66 | $17.78 | 4,001,912 | — | — |
| 2016-06-03 | $14.44 | $17.51 | 4,362,120 | — | — |
| 2016-06-02 | $14.41 | $17.47 | 6,121,712 | — | — |
| 2016-06-01 | $14.22 | $17.23 | 7,581,129 | — | — |
| 2016-05-31 | $14.38 | $17.43 | 6,623,277 | — | — |
| 2016-05-27 | $14.42 | $17.48 | 3,218,658 | — | — |
| 2016-05-26 | $14.49 | $17.57 | 4,836,881 | — | — |
| 2016-05-25 | $14.45 | $17.52 | 5,529,223 | — | — |
| 2016-05-24 | $14.00 | $16.97 | 6,022,985 | — | — |
| 2016-05-23 | $14.04 | $17.03 | 2,845,906 | — | — |
| 2016-05-20 | $13.97 | $16.93 | 4,039,043 | — | — |
| 2016-05-19 | $13.80 | $16.73 | 7,929,771 | — | — |
| 2016-05-18 | $14.10 | $17.10 | 5,535,222 | — | — |
| 2016-05-17 | $14.35 | $17.40 | 7,435,182 | — | — |
| 2016-05-16 | $14.15 | $17.16 | 6,449,313 | — | — |
| 2016-05-13 | $13.81 | $16.74 | 4,938,654 | — | — |
| 2016-05-12 | $14.10 | $17.09 | 7,477,794 | — | — |
| 2016-05-11 | $13.96 | $16.92 | 6,325,200 | — | — |
| 2016-05-10 | $13.83 | $16.76 | 5,571,422 | — | — |
| 2016-05-09 | $13.37 | $16.20 | 6,484,685 | — | — |
| 2016-05-06 | $13.40 | $16.25 | 8,551,369 | — | — |
| 2016-05-05 | $13.46 | $16.32 | 8,333,758 | — | — |
| 2016-05-04 | $13.49 | $16.35 | 8,553,438 | — | — |
| 2016-05-03 | $13.65 | $16.54 | 7,238,670 | — | — |
| 2016-05-02 | $14.14 | $17.14 | 7,337,546 | — | — |
| 2016-04-29 | $14.51 | $17.59 | 6,603,833 | — | — |
| 2016-04-28 | $14.60 | $17.70 | 7,125,107 | — | — |
| 2016-04-27 | $14.81 | $17.95 | 8,868,684 | — | — |
| 2016-04-26 | $14.77 | $17.90 | 5,151,507 | — | — |
| 2016-04-25 | $14.54 | $17.63 | 10,494,354 | — | — |
| 2016-04-22 | $14.76 | $17.89 | 6,199,226 | — | — |
| 2016-04-21 | $14.70 | $17.82 | 8,277,907 | — | — |
| 2016-04-20 | $14.58 | $17.67 | 9,379,615 | — | — |
| 2016-04-19 | $14.51 | $17.59 | 10,412,233 | — | — |
| 2016-04-18 | $14.20 | $17.21 | 8,848,826 | — | — |
| 2016-04-15 | $13.81 | $16.74 | 5,712,497 | — | — |
| 2016-04-14 | $14.11 | $17.10 | 7,108,765 | — | — |
| 2016-04-13 | $14.15 | $17.16 | 10,467,050 | — | — |
| 2016-04-12 | $14.22 | $17.24 | 12,535,389 | — | — |
| 2016-04-11 | $13.34 | $16.18 | 6,808,412 | — | — |
| 2016-04-08 | $13.37 | $16.21 | 9,442,292 | — | — |
| 2016-04-07 | $12.63 | $15.31 | 5,049,528 | — | — |
| 2016-04-06 | $12.91 | $15.65 | 8,262,600 | — | — |
| 2016-04-05 | $12.23 | $14.83 | 8,597,084 | — | — |
| 2016-04-04 | $12.37 | $14.99 | 7,273,421 | — | — |
| 2016-04-01 | $12.47 | $15.12 | 11,520,974 | — | — |
| 2016-03-31 | $13.05 | $15.82 | 6,958,796 | — | — |
| 2016-03-30 | $12.94 | $15.69 | 5,779,311 | — | — |
| 2016-03-29 | $12.92 | $15.66 | 5,421,866 | — | — |
| 2016-03-28 | $12.88 | $15.61 | 4,646,368 | — | — |
| 2016-03-24 | $12.85 | $15.58 | 12,056,314 | — | — |
| 2016-03-23 | $12.73 | $15.43 | 10,705,553 | — | — |
| 2016-03-22 | $13.37 | $16.21 | 9,448,704 | — | — |
| 2016-03-21 | $13.16 | $15.95 | 7,620,937 | — | — |
| 2016-03-18 | $13.27 | $16.08 | 12,714,732 | — | — |
| 2016-03-17 | $13.57 | $16.45 | 11,954,127 | — | — |
| 2016-03-16 | $13.33 | $16.16 | 10,475,944 | — | — |
| 2016-03-15 | $12.81 | $15.42 | 12,713,697 | — | — |
| 2016-03-14 | $13.15 | $15.84 | 8,905,091 | — | — |
| 2016-03-11 | $13.20 | $15.90 | 13,598,828 | — | — |
| 2016-03-10 | $12.76 | $15.37 | 14,826,097 | — | — |
| 2016-03-09 | $12.71 | $15.31 | 15,142,791 | — | — |
| 2016-03-08 | $12.10 | $14.57 | 16,294,351 | — | — |
| 2016-03-07 | $12.64 | $15.22 | 16,427,565 | — | — |
| 2016-03-04 | $12.49 | $15.04 | 27,792,984 | — | — |
| 2016-03-03 | $11.84 | $14.27 | 28,714,314 | — | — |
| 2016-03-02 | $10.86 | $13.08 | 12,587,723 | — | — |
| 2016-03-01 | $10.37 | $12.50 | 16,413,292 | — | — |
| 2016-02-29 | $10.08 | $12.15 | 10,900,617 | — | — |
| 2016-02-26 | $9.80 | $11.81 | 12,383,971 | — | — |
| 2016-02-25 | $9.56 | $11.51 | 11,191,041 | — | — |
| 2016-02-24 | $9.64 | $11.62 | 13,603,172 | — | — |
| 2016-02-23 | $9.67 | $11.65 | 10,353,280 | — | — |
| 2016-02-22 | $10.17 | $12.25 | 11,710,039 | — | — |
| 2016-02-19 | $9.87 | $11.88 | 11,420,856 | — | — |
| 2016-02-18 | $10.23 | $12.33 | 12,697,356 | — | — |
| 2016-02-17 | $10.51 | $12.66 | 11,343,699 | — | — |
| 2016-02-16 | $9.69 | $11.67 | 10,938,471 | — | — |
| 2016-02-12 | $9.68 | $11.66 | 13,544,012 | — | — |
| 2016-02-11 | $9.22 | $11.11 | 16,709,301 | — | — |
| 2016-02-10 | $9.49 | $11.43 | 15,000,682 | — | — |
| 2016-02-09 | $9.79 | $11.80 | 13,656,541 | — | — |
| 2016-02-08 | $10.14 | $12.22 | 15,470,242 | — | — |
| 2016-02-05 | $10.50 | $12.65 | 16,269,528 | — | — |
| 2016-02-04 | $10.66 | $12.84 | 15,376,537 | — | — |
| 2016-02-03 | $10.51 | $12.66 | 14,103,347 | — | — |
| 2016-02-02 | $9.57 | $11.52 | 11,378,658 | — | — |
| 2016-02-01 | $10.10 | $12.17 | 12,241,242 | — | — |
| 2016-01-29 | $10.28 | $12.38 | 16,689,443 | — | — |
| 2016-01-28 | $10.04 | $12.09 | 16,997,656 | — | — |
| 2016-01-27 | $9.48 | $11.42 | 17,979,388 | — | — |
| 2016-01-26 | $9.07 | $10.92 | 9,256,123 | — | — |
| 2016-01-25 | $8.44 | $10.16 | 9,146,904 | — | — |
| 2016-01-22 | $8.90 | $10.72 | 13,828,437 | — | — |
| 2016-01-21 | $8.40 | $10.12 | 15,249,942 | — | — |
| 2016-01-20 | $7.63 | $9.19 | 24,754,290 | — | — |
| 2016-01-19 | $7.62 | $9.18 | 11,157,737 | — | — |
| 2016-01-15 | $8.13 | $9.79 | 15,085,079 | — | — |
| 2016-01-14 | $8.70 | $10.48 | 13,673,089 | — | — |
| 2016-01-13 | $8.33 | $10.04 | 13,437,482 | — | — |
| 2016-01-12 | $8.47 | $10.21 | 18,417,506 | — | — |
| 2016-01-11 | $8.76 | $10.55 | 14,697,226 | — | — |
| 2016-01-08 | $9.34 | $11.24 | 10,302,393 | — | — |
| 2016-01-07 | $9.45 | $11.38 | 9,806,356 | — | — |
| 2016-01-06 | $10.08 | $12.14 | 5,970,858 | — | — |
| 2016-01-05 | $10.60 | $12.77 | 7,754,772 | — | — |
| 2016-01-04 | $10.43 | $12.56 | 7,627,763 | — | — |