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
- 1999-04-30 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 | $15.19 | $21.98 | 3,480,000 | — | — |
| 2016-12-29 | $15.59 | $22.56 | 2,560,680 | — | — |
| 2016-12-28 | $15.94 | $23.07 | 3,758,400 | — | — |
| 2016-12-27 | $16.09 | $23.29 | 1,442,640 | — | — |
| 2016-12-23 | $16.04 | $23.21 | 2,791,800 | — | — |
| 2016-12-22 | $15.92 | $23.03 | 4,440,720 | — | — |
| 2016-12-21 | $16.04 | $23.21 | 3,883,320 | — | — |
| 2016-12-20 | $15.72 | $22.74 | 4,318,800 | — | — |
| 2016-12-19 | $15.63 | $22.62 | 3,876,360 | — | — |
| 2016-12-16 | $16.01 | $23.17 | 5,595,240 | — | — |
| 2016-12-15 | $16.19 | $23.43 | 5,194,080 | — | — |
| 2016-12-14 | $15.94 | $23.07 | 6,137,280 | — | — |
| 2016-12-13 | $16.28 | $23.55 | 4,511,160 | — | — |
| 2016-12-12 | $16.59 | $24.01 | 5,214,960 | — | — |
| 2016-12-09 | $17.75 | $25.69 | 6,543,840 | — | — |
| 2016-12-08 | $18.15 | $26.27 | 5,519,400 | — | — |
| 2016-12-07 | $18.38 | $26.59 | 4,887,840 | — | — |
| 2016-12-06 | $18.01 | $26.06 | 2,856,720 | — | — |
| 2016-12-05 | $17.98 | $26.01 | 5,760,240 | — | — |
| 2016-12-02 | $17.41 | $25.19 | 4,829,040 | — | — |
| 2016-12-01 | $16.83 | $24.36 | 3,368,400 | — | — |
| 2016-11-30 | $17.15 | $24.82 | 6,045,720 | — | — |
| 2016-11-29 | $16.87 | $24.41 | 7,092,720 | — | — |
| 2016-11-28 | $16.45 | $23.80 | 3,407,520 | — | — |
| 2016-11-25 | $16.37 | $23.68 | 1,221,600 | — | — |
| 2016-11-23 | $16.53 | $23.93 | 3,030,960 | — | — |
| 2016-11-22 | $16.38 | $23.71 | 3,684,480 | — | — |
| 2016-11-21 | $15.92 | $23.03 | 3,924,360 | — | — |
| 2016-11-18 | $15.37 | $22.24 | 4,935,360 | — | — |
| 2016-11-17 | $15.08 | $21.82 | 3,699,120 | — | — |
| 2016-11-16 | $15.40 | $22.29 | 4,340,760 | — | — |
| 2016-11-15 | $15.31 | $22.15 | 4,936,680 | — | — |
| 2016-11-14 | $15.36 | $22.23 | 4,930,800 | — | — |
| 2016-11-11 | $15.00 | $21.71 | 5,352,120 | — | — |
| 2016-11-10 | $14.69 | $21.26 | 7,534,200 | — | — |
| 2016-11-09 | $15.42 | $22.31 | 12,940,680 | — | — |
| 2016-11-08 | $14.14 | $20.46 | 6,096,480 | — | — |
| 2016-11-07 | $14.28 | $20.66 | 2,818,920 | — | — |
| 2016-11-04 | $14.00 | $20.26 | 5,776,920 | — | — |
| 2016-11-03 | $13.85 | $20.04 | 4,936,680 | — | — |
| 2016-11-02 | $14.03 | $20.31 | 6,046,080 | — | — |
| 2016-11-01 | $15.36 | $22.23 | 12,317,760 | — | — |
| 2016-10-31 | $14.13 | $20.44 | 7,922,520 | — | — |
| 2016-10-28 | $14.03 | $20.31 | 4,239,840 | — | — |
| 2016-10-27 | $13.91 | $20.13 | 4,112,280 | — | — |
| 2016-10-26 | $13.65 | $19.75 | 4,871,760 | — | — |
| 2016-10-25 | $14.17 | $20.50 | 3,995,520 | — | — |
| 2016-10-24 | $13.99 | $20.25 | 6,409,680 | — | — |
| 2016-10-21 | $14.51 | $21.00 | 4,572,480 | — | — |
| 2016-10-20 | $15.08 | $21.83 | 5,482,800 | — | — |
| 2016-10-19 | $15.00 | $21.71 | 4,118,520 | — | — |
| 2016-10-18 | $15.53 | $22.47 | 4,816,200 | — | — |
| 2016-10-17 | $15.38 | $22.25 | 4,978,920 | — | — |
| 2016-10-14 | $15.58 | $22.55 | 3,886,680 | — | — |
| 2016-10-13 | $16.54 | $23.94 | 3,484,920 | — | — |
| 2016-10-12 | $16.43 | $23.78 | 3,695,280 | — | — |
| 2016-10-11 | $16.41 | $23.74 | 6,225,720 | — | — |
| 2016-10-10 | $16.88 | $24.43 | 2,793,240 | — | — |
| 2016-10-07 | $16.68 | $24.14 | 3,188,520 | — | — |
| 2016-10-06 | $16.84 | $24.37 | 4,131,000 | — | — |
| 2016-10-05 | $16.63 | $24.06 | 6,782,760 | — | — |
| 2016-10-04 | $16.37 | $23.68 | 5,725,560 | — | — |
| 2016-10-03 | $16.22 | $23.47 | 4,951,080 | — | — |
| 2016-09-30 | $16.00 | $23.15 | 4,590,960 | — | — |
| 2016-09-29 | $15.63 | $22.62 | 6,168,720 | — | — |
| 2016-09-28 | $16.03 | $23.20 | 8,154,960 | — | — |
| 2016-09-27 | $15.23 | $22.04 | 4,435,440 | — | — |
| 2016-09-26 | $15.14 | $21.91 | 5,005,560 | — | — |
| 2016-09-23 | $14.50 | $20.98 | 3,838,680 | — | — |
| 2016-09-22 | $14.64 | $21.19 | 5,818,800 | — | — |
| 2016-09-21 | $14.79 | $21.41 | 7,892,280 | — | — |
| 2016-09-20 | $14.17 | $20.50 | 5,145,360 | — | — |
| 2016-09-19 | $13.83 | $20.01 | 4,259,760 | — | — |
| 2016-09-16 | $13.70 | $19.83 | 16,456,800 | — | — |
| 2016-09-15 | $13.84 | $20.03 | 8,838,000 | — | — |
| 2016-09-14 | $13.26 | $19.19 | 5,078,160 | — | — |
| 2016-09-13 | $13.33 | $19.29 | 13,445,760 | — | — |
| 2016-09-12 | $14.59 | $21.12 | 6,777,840 | — | — |
| 2016-09-09 | $14.83 | $21.47 | 7,044,240 | — | — |
| 2016-09-08 | $15.78 | $22.84 | 5,409,720 | — | — |
| 2016-09-07 | $15.52 | $22.45 | 4,616,760 | — | — |
| 2016-09-06 | $16.03 | $23.20 | 4,030,680 | — | — |
| 2016-09-02 | $15.31 | $22.15 | 2,986,080 | — | — |
| 2016-09-01 | $15.16 | $21.94 | 2,759,280 | — | — |
| 2016-08-31 | $15.20 | $22.00 | 3,555,480 | — | — |
| 2016-08-30 | $15.40 | $22.29 | 3,679,080 | — | — |
| 2016-08-29 | $15.45 | $22.36 | 2,945,040 | — | — |
| 2016-08-26 | $15.11 | $21.86 | 4,572,840 | — | — |
| 2016-08-25 | $15.01 | $21.72 | 3,204,000 | — | — |
| 2016-08-24 | $14.74 | $21.33 | 2,948,520 | — | — |
| 2016-08-23 | $14.95 | $21.63 | 3,406,320 | — | — |
| 2016-08-22 | $14.59 | $21.12 | 5,301,240 | — | — |
| 2016-08-19 | $14.55 | $21.06 | 5,731,440 | — | — |
| 2016-08-18 | $15.28 | $22.12 | 3,832,080 | — | — |
| 2016-08-17 | $15.05 | $21.78 | 4,088,520 | — | — |
| 2016-08-16 | $14.88 | $21.54 | 4,237,200 | — | — |
| 2016-08-15 | $14.94 | $21.62 | 6,540,480 | — | — |
| 2016-08-12 | $14.36 | $20.78 | 3,718,440 | — | — |
| 2016-08-11 | $14.80 | $21.42 | 4,500,720 | — | — |
| 2016-08-10 | $14.86 | $21.50 | 5,114,280 | — | — |
| 2016-08-09 | $15.41 | $22.30 | 3,257,040 | — | — |
| 2016-08-08 | $15.80 | $22.86 | 5,113,920 | — | — |
| 2016-08-05 | $15.88 | $22.97 | 3,348,960 | — | — |
| 2016-08-04 | $15.78 | $22.84 | 3,544,320 | — | — |
| 2016-08-03 | $15.68 | $22.70 | 3,754,680 | — | — |
| 2016-08-02 | $15.33 | $22.19 | 5,620,680 | — | — |
| 2016-08-01 | $15.43 | $22.33 | 5,018,520 | — | — |
| 2016-07-29 | $16.15 | $23.37 | 3,903,120 | — | — |
| 2016-07-28 | $15.98 | $23.12 | 7,278,960 | — | — |
| 2016-07-27 | $15.74 | $22.78 | 8,844,720 | — | — |
| 2016-07-26 | $15.29 | $22.13 | 7,702,200 | — | — |
| 2016-07-25 | $14.31 | $20.71 | 7,386,000 | — | — |
| 2016-07-22 | $14.20 | $20.55 | 4,573,920 | — | — |
| 2016-07-21 | $14.13 | $20.45 | 4,215,720 | — | — |
| 2016-07-20 | $14.22 | $20.57 | 8,429,040 | — | — |
| 2016-07-19 | $13.84 | $20.03 | 3,815,040 | — | — |
| 2016-07-18 | $14.14 | $20.46 | 4,640,040 | — | — |
| 2016-07-15 | $14.33 | $20.73 | 3,874,560 | — | — |
| 2016-07-14 | $13.97 | $20.21 | 3,534,120 | — | — |
| 2016-07-13 | $13.93 | $20.15 | 3,244,680 | — | — |
| 2016-07-12 | $14.15 | $20.48 | 4,194,840 | — | — |
| 2016-07-11 | $13.64 | $19.74 | 3,553,200 | — | — |
| 2016-07-08 | $13.53 | $19.58 | 4,493,520 | — | — |
| 2016-07-07 | $13.30 | $19.25 | 4,745,880 | — | — |
| 2016-07-06 | $13.81 | $19.98 | 11,376,000 | — | — |
| 2016-07-05 | $13.18 | $19.08 | 6,749,760 | — | — |
| 2016-07-01 | $13.67 | $19.78 | 5,014,560 | — | — |
| 2016-06-30 | $13.41 | $19.40 | 5,582,040 | — | — |
| 2016-06-29 | $13.26 | $19.19 | 9,618,600 | — | — |
| 2016-06-28 | $12.63 | $18.28 | 5,544,000 | — | — |
| 2016-06-27 | $11.36 | $16.44 | 6,615,960 | — | — |
| 2016-06-24 | $12.15 | $17.58 | 4,954,920 | — | — |
| 2016-06-23 | $12.91 | $18.68 | 4,683,000 | — | — |
| 2016-06-22 | $12.28 | $17.78 | 4,949,640 | — | — |
| 2016-06-21 | $12.43 | $17.98 | 4,761,840 | — | — |
| 2016-06-20 | $12.29 | $17.79 | 7,666,680 | — | — |
| 2016-06-17 | $11.92 | $17.24 | 10,417,920 | — | — |
| 2016-06-16 | $11.25 | $16.28 | 5,690,760 | — | — |
| 2016-06-15 | $11.25 | $16.28 | 5,312,160 | — | — |
| 2016-06-14 | $11.07 | $16.01 | 4,938,960 | — | — |
| 2016-06-13 | $11.36 | $16.44 | 5,756,280 | — | — |
| 2016-06-10 | $11.15 | $16.14 | 10,425,480 | — | — |
| 2016-06-09 | $12.22 | $17.68 | 7,493,280 | — | — |
| 2016-06-08 | $12.56 | $18.17 | 9,568,800 | — | — |
| 2016-06-07 | $12.80 | $18.52 | 5,669,040 | — | — |
| 2016-06-06 | $12.86 | $18.61 | 6,630,600 | — | — |
| 2016-06-03 | $13.05 | $18.88 | 5,337,240 | — | — |
| 2016-06-02 | $12.59 | $18.22 | 7,797,480 | — | — |
| 2016-06-01 | $12.92 | $18.69 | 6,358,080 | — | — |
| 2016-05-31 | $12.80 | $18.52 | 8,627,280 | — | — |
| 2016-05-27 | $12.38 | $17.91 | 6,389,160 | — | — |
| 2016-05-26 | $12.52 | $18.11 | 9,466,440 | — | — |
| 2016-05-25 | $12.36 | $17.88 | 6,156,840 | — | — |
| 2016-05-24 | $11.66 | $16.87 | 7,647,000 | — | — |
| 2016-05-23 | $11.25 | $16.28 | 6,108,840 | — | — |
| 2016-05-20 | $10.98 | $15.88 | 7,311,840 | — | — |
| 2016-05-19 | $10.98 | $15.88 | 9,301,440 | — | — |
| 2016-05-18 | $11.25 | $16.28 | 7,819,080 | — | — |
| 2016-05-17 | $12.07 | $17.46 | 6,810,960 | — | — |
| 2016-05-16 | $11.70 | $16.93 | 7,422,000 | — | — |
| 2016-05-13 | $11.93 | $17.27 | 5,152,200 | — | — |
| 2016-05-12 | $12.01 | $17.38 | 7,921,800 | — | — |
| 2016-05-11 | $12.69 | $18.37 | 9,285,000 | — | — |
| 2016-05-10 | $12.28 | $17.78 | 6,387,120 | — | — |
| 2016-05-09 | $11.50 | $16.64 | 6,572,880 | — | — |
| 2016-05-06 | $12.41 | $17.96 | 7,323,480 | — | — |
| 2016-05-05 | $12.23 | $17.69 | 6,901,560 | — | — |
| 2016-05-04 | $12.15 | $17.58 | 8,606,400 | — | — |
| 2016-05-03 | $12.18 | $17.63 | 6,054,240 | — | — |
| 2016-05-02 | $12.85 | $18.60 | 7,125,240 | — | — |
| 2016-04-29 | $12.54 | $18.15 | 9,243,360 | — | — |
| 2016-04-28 | $12.63 | $18.28 | 9,479,160 | — | — |
| 2016-04-27 | $13.08 | $18.92 | 17,073,240 | — | — |
| 2016-04-26 | $11.80 | $17.08 | 12,009,120 | — | — |
| 2016-04-25 | $10.92 | $15.80 | 8,925,240 | — | — |
| 2016-04-22 | $11.30 | $16.35 | 9,087,480 | — | — |
| 2016-04-21 | $10.88 | $15.75 | 8,884,080 | — | — |
| 2016-04-20 | $11.53 | $16.68 | 10,615,320 | — | — |
| 2016-04-19 | $11.11 | $16.07 | 5,655,840 | — | — |
| 2016-04-18 | $10.77 | $15.58 | 6,089,760 | — | — |
| 2016-04-15 | $10.66 | $15.42 | 9,086,760 | — | — |
| 2016-04-14 | $10.77 | $15.58 | 11,188,920 | — | — |
| 2016-04-13 | $11.44 | $16.56 | 9,302,040 | — | — |
| 2016-04-12 | $11.28 | $16.32 | 8,643,360 | — | — |
| 2016-04-11 | $10.40 | $15.05 | 5,987,160 | — | — |
| 2016-04-08 | $9.88 | $14.30 | 6,156,720 | — | — |
| 2016-04-07 | $9.23 | $13.36 | 7,694,520 | — | — |
| 2016-04-06 | $9.23 | $13.36 | 5,682,960 | — | — |
| 2016-04-05 | $9.12 | $13.19 | 8,040,240 | — | — |
| 2016-04-04 | $9.12 | $13.19 | 8,182,560 | — | — |
| 2016-04-01 | $8.99 | $13.01 | 8,530,560 | — | — |
| 2016-03-31 | $9.41 | $13.61 | 8,500,320 | — | — |
| 2016-03-30 | $9.47 | $13.70 | 9,113,280 | — | — |
| 2016-03-29 | $9.22 | $13.34 | 7,269,600 | — | — |
| 2016-03-28 | $9.10 | $13.17 | 5,527,680 | — | — |
| 2016-03-24 | $9.12 | $13.19 | 7,643,760 | — | — |
| 2016-03-23 | $8.70 | $12.59 | 8,421,720 | — | — |
| 2016-03-22 | $10.03 | $14.51 | 4,605,360 | — | — |
| 2016-03-21 | $9.73 | $14.07 | 6,132,240 | — | — |
| 2016-03-18 | $9.78 | $14.16 | 14,757,360 | — | — |
| 2016-03-17 | $9.92 | $14.35 | 8,022,240 | — | — |
| 2016-03-16 | $9.69 | $14.02 | 9,752,280 | — | — |
| 2016-03-15 | $9.63 | $13.93 | 7,724,400 | — | — |
| 2016-03-14 | $9.90 | $14.33 | 8,114,040 | — | — |
| 2016-03-11 | $9.75 | $14.11 | 9,418,920 | — | — |
| 2016-03-10 | $9.24 | $13.37 | 6,987,600 | — | — |
| 2016-03-09 | $9.19 | $13.30 | 7,025,160 | — | — |
| 2016-03-08 | $8.72 | $12.61 | 7,998,240 | — | — |
| 2016-03-07 | $9.72 | $14.06 | 17,217,240 | — | — |
| 2016-03-04 | $8.82 | $12.76 | 19,338,120 | — | — |
| 2016-03-03 | $8.58 | $12.42 | 86,523,120 | — | — |
| 2016-03-02 | $7.88 | $11.40 | 14,427,000 | — | — |
| 2016-03-01 | $7.54 | $10.91 | 13,070,040 | — | — |
| 2016-02-29 | $7.19 | $10.41 | 12,799,680 | — | — |
| 2016-02-26 | $6.53 | $9.45 | 8,670,840 | — | — |
| 2016-02-25 | $6.38 | $9.23 | 17,272,800 | — | — |
| 2016-02-24 | $6.60 | $9.55 | 8,982,240 | — | — |
| 2016-02-23 | $6.59 | $9.54 | 8,571,960 | — | — |
| 2016-02-22 | $7.25 | $10.49 | 10,006,320 | — | — |
| 2016-02-19 | $6.56 | $9.49 | 8,204,160 | — | — |
| 2016-02-18 | $7.03 | $10.17 | 10,691,520 | — | — |
| 2016-02-17 | $7.39 | $10.70 | 11,171,880 | — | — |
| 2016-02-16 | $6.58 | $9.51 | 7,511,400 | — | — |
| 2016-02-12 | $6.49 | $9.39 | 9,057,480 | — | — |
| 2016-02-11 | $6.12 | $8.85 | 10,133,760 | — | — |
| 2016-02-10 | $6.01 | $8.68 | 12,927,720 | — | — |
| 2016-02-09 | $6.28 | $9.07 | 14,320,800 | — | — |
| 2016-02-08 | $7.13 | $10.30 | 13,014,000 | — | — |
| 2016-02-05 | $7.58 | $10.96 | 13,885,920 | — | — |
| 2016-02-04 | $7.34 | $10.61 | 15,689,040 | — | — |
| 2016-02-03 | $7.07 | $10.21 | 12,927,600 | — | — |
| 2016-02-02 | $6.51 | $9.41 | 11,865,960 | — | — |
| 2016-02-01 | $6.99 | $10.10 | 16,435,080 | — | — |
| 2016-01-29 | $6.62 | $9.56 | 25,970,520 | — | — |
| 2016-01-28 | $5.63 | $8.13 | 10,479,360 | — | — |
| 2016-01-27 | $5.60 | $8.09 | 12,059,400 | — | — |
| 2016-01-26 | $5.21 | $7.53 | 8,776,680 | — | — |
| 2016-01-25 | $4.77 | $6.89 | 7,802,880 | — | — |
| 2016-01-22 | $5.13 | $7.42 | 15,594,240 | — | — |
| 2016-01-21 | $5.03 | $7.27 | 14,402,520 | — | — |
| 2016-01-20 | $4.23 | $6.11 | 10,678,560 | — | — |
| 2016-01-19 | $4.29 | $6.20 | 13,916,040 | — | — |
| 2016-01-15 | $4.16 | $6.01 | 17,532,360 | — | — |
| 2016-01-14 | $4.68 | $6.77 | 18,808,680 | — | — |
| 2016-01-13 | $5.04 | $7.29 | 15,466,800 | — | — |
| 2016-01-12 | $5.58 | $8.07 | 12,710,640 | — | — |
| 2016-01-11 | $5.83 | $8.43 | 14,731,440 | — | — |
| 2016-01-08 | $6.41 | $9.26 | 14,772,360 | — | — |
| 2016-01-07 | $6.06 | $8.75 | 9,023,280 | — | — |
| 2016-01-06 | $6.32 | $9.13 | 15,549,600 | — | — |
| 2016-01-05 | $7.11 | $10.27 | 9,345,480 | — | — |
| 2016-01-04 | $7.14 | $10.32 | 11,055,360 | — | — |