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
- 2006-11-09 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 | $12.18 | $12.18 | 905,700 | — | — |
| 2016-12-29 | $12.17 | $12.17 | 949,100 | — | — |
| 2016-12-28 | $12.42 | $12.42 | 1,646,900 | — | — |
| 2016-12-27 | $13.12 | $13.12 | 2,034,800 | — | — |
| 2016-12-23 | $12.33 | $12.33 | 475,700 | — | — |
| 2016-12-22 | $12.57 | $12.57 | 934,500 | — | — |
| 2016-12-21 | $12.32 | $12.32 | 577,700 | — | — |
| 2016-12-20 | $12.53 | $12.53 | 1,029,700 | — | — |
| 2016-12-19 | $12.71 | $12.71 | 1,085,800 | — | — |
| 2016-12-16 | $12.50 | $12.50 | 1,481,700 | — | — |
| 2016-12-15 | $12.22 | $12.22 | 853,800 | — | — |
| 2016-12-14 | $12.16 | $12.16 | 1,082,700 | — | — |
| 2016-12-13 | $12.41 | $12.41 | 1,398,400 | — | — |
| 2016-12-12 | $12.68 | $12.68 | 955,500 | — | — |
| 2016-12-09 | $12.78 | $12.78 | 1,278,800 | — | — |
| 2016-12-08 | $12.65 | $12.65 | 1,245,200 | — | — |
| 2016-12-07 | $12.72 | $12.72 | 2,824,000 | — | — |
| 2016-12-06 | $11.99 | $11.99 | 1,553,500 | — | — |
| 2016-12-05 | $11.79 | $11.79 | 2,218,000 | — | — |
| 2016-12-02 | $11.07 | $11.07 | 1,257,800 | — | — |
| 2016-12-01 | $11.28 | $11.28 | 1,283,700 | — | — |
| 2016-11-30 | $11.53 | $11.53 | 1,193,700 | — | — |
| 2016-11-29 | $11.37 | $11.37 | 1,425,000 | — | — |
| 2016-11-28 | $11.52 | $11.52 | 1,313,900 | — | — |
| 2016-11-25 | $11.58 | $11.58 | 1,840,700 | — | — |
| 2016-11-23 | $10.83 | $10.83 | 1,709,300 | — | — |
| 2016-11-22 | $10.65 | $10.65 | 2,773,000 | — | — |
| 2016-11-21 | $10.68 | $10.68 | 5,759,000 | — | — |
| 2016-11-18 | $11.70 | $11.70 | 1,276,400 | — | — |
| 2016-11-17 | $11.68 | $11.68 | 1,706,800 | — | — |
| 2016-11-16 | $11.81 | $11.81 | 1,138,600 | — | — |
| 2016-11-15 | $11.73 | $11.73 | 1,136,400 | — | — |
| 2016-11-14 | $11.90 | $11.90 | 1,096,000 | — | — |
| 2016-11-11 | $11.78 | $11.78 | 1,716,500 | — | — |
| 2016-11-10 | $11.51 | $11.51 | 3,326,100 | — | — |
| 2016-11-09 | $11.52 | $11.52 | 8,055,600 | — | — |
| 2016-11-08 | $13.31 | $13.31 | 1,633,000 | — | — |
| 2016-11-07 | $12.76 | $12.76 | 1,720,400 | — | — |
| 2016-11-04 | $12.30 | $12.30 | 3,137,800 | — | — |
| 2016-11-03 | $12.87 | $12.87 | 3,081,500 | — | — |
| 2016-11-02 | $14.42 | $14.42 | 881,400 | — | — |
| 2016-11-01 | $14.66 | $14.66 | 878,300 | — | — |
| 2016-10-31 | $14.44 | $14.44 | 848,800 | — | — |
| 2016-10-28 | $14.76 | $14.76 | 809,700 | — | — |
| 2016-10-27 | $14.99 | $14.99 | 907,600 | — | — |
| 2016-10-26 | $15.30 | $15.30 | 734,800 | — | — |
| 2016-10-25 | $15.22 | $15.22 | 766,300 | — | — |
| 2016-10-24 | $15.46 | $15.46 | 884,700 | — | — |
| 2016-10-21 | $15.75 | $15.75 | 1,055,500 | — | — |
| 2016-10-20 | $15.70 | $15.70 | 1,294,400 | — | — |
| 2016-10-19 | $15.53 | $15.53 | 2,468,400 | — | — |
| 2016-10-18 | $14.87 | $14.87 | 648,800 | — | — |
| 2016-10-17 | $14.70 | $14.70 | 848,700 | — | — |
| 2016-10-14 | $14.99 | $14.99 | 1,436,500 | — | — |
| 2016-10-13 | $15.09 | $15.09 | 2,079,500 | — | — |
| 2016-10-12 | $14.71 | $14.71 | 1,233,700 | — | — |
| 2016-10-11 | $14.52 | $14.52 | 1,725,100 | — | — |
| 2016-10-10 | $14.66 | $14.66 | 1,631,300 | — | — |
| 2016-10-07 | $14.35 | $14.35 | 1,677,700 | — | — |
| 2016-10-06 | $14.84 | $14.84 | 2,050,400 | — | — |
| 2016-10-05 | $14.71 | $14.71 | 3,021,000 | — | — |
| 2016-10-04 | $13.77 | $13.77 | 1,133,000 | — | — |
| 2016-10-03 | $13.98 | $13.98 | 1,527,400 | — | — |
| 2016-09-30 | $13.74 | $13.74 | 1,911,000 | — | — |
| 2016-09-29 | $14.12 | $14.12 | 2,809,600 | — | — |
| 2016-09-28 | $13.61 | $13.61 | 2,207,600 | — | — |
| 2016-09-27 | $13.17 | $13.17 | 1,313,400 | — | — |
| 2016-09-26 | $12.67 | $12.67 | 917,300 | — | — |
| 2016-09-23 | $12.96 | $12.96 | 2,179,100 | — | — |
| 2016-09-22 | $12.56 | $12.56 | 1,254,400 | — | — |
| 2016-09-21 | $12.37 | $12.37 | 2,414,800 | — | — |
| 2016-09-20 | $12.04 | $12.04 | 1,121,300 | — | — |
| 2016-09-19 | $12.02 | $12.02 | 1,402,200 | — | — |
| 2016-09-16 | $11.85 | $11.85 | 2,566,100 | — | — |
| 2016-09-15 | $12.14 | $12.14 | 1,897,800 | — | — |
| 2016-09-14 | $12.12 | $12.12 | 2,811,700 | — | — |
| 2016-09-13 | $12.66 | $12.66 | 2,210,700 | — | — |
| 2016-09-12 | $13.02 | $13.02 | 1,324,400 | — | — |
| 2016-09-09 | $13.04 | $13.04 | 1,714,200 | — | — |
| 2016-09-08 | $13.67 | $13.67 | 1,564,200 | — | — |
| 2016-09-07 | $13.42 | $13.42 | 1,526,600 | — | — |
| 2016-09-06 | $13.67 | $13.67 | 1,830,600 | — | — |
| 2016-09-02 | $13.14 | $13.14 | 1,762,800 | — | — |
| 2016-09-01 | $12.97 | $12.97 | 1,938,500 | — | — |
| 2016-08-31 | $12.89 | $12.89 | 2,325,100 | — | — |
| 2016-08-30 | $13.18 | $13.18 | 1,484,400 | — | — |
| 2016-08-29 | $13.09 | $13.09 | 949,800 | — | — |
| 2016-08-26 | $13.13 | $13.13 | 1,777,300 | — | — |
| 2016-08-25 | $12.98 | $12.98 | 1,808,300 | — | — |
| 2016-08-24 | $12.89 | $12.89 | 3,207,500 | — | — |
| 2016-08-23 | $13.46 | $13.46 | 1,655,100 | — | — |
| 2016-08-22 | $13.37 | $13.37 | 3,246,900 | — | — |
| 2016-08-19 | $13.90 | $13.90 | 4,908,200 | — | — |
| 2016-08-18 | $14.35 | $14.35 | 12,604,500 | — | — |
| 2016-08-17 | $12.21 | $12.21 | 6,011,300 | — | — |
| 2016-08-16 | $13.08 | $13.08 | 1,358,200 | — | — |
| 2016-08-15 | $13.25 | $13.25 | 2,262,200 | — | — |
| 2016-08-12 | $12.91 | $12.91 | 2,763,500 | — | — |
| 2016-08-11 | $13.09 | $13.09 | 2,228,700 | — | — |
| 2016-08-10 | $13.16 | $13.16 | 5,590,600 | — | — |
| 2016-08-09 | $14.45 | $14.45 | 1,369,400 | — | — |
| 2016-08-08 | $14.66 | $14.66 | 1,204,000 | — | — |
| 2016-08-05 | $14.57 | $14.57 | 1,622,600 | — | — |
| 2016-08-04 | $14.20 | $14.20 | 1,293,000 | — | — |
| 2016-08-03 | $14.23 | $14.23 | 2,240,400 | — | — |
| 2016-08-02 | $14.38 | $14.38 | 1,529,600 | — | — |
| 2016-08-01 | $14.77 | $14.77 | 5,378,000 | — | — |
| 2016-07-29 | $14.20 | $14.20 | 1,414,200 | — | — |
| 2016-07-28 | $14.39 | $14.39 | 1,980,800 | — | — |
| 2016-07-27 | $14.88 | $14.88 | 1,410,600 | — | — |
| 2016-07-26 | $14.89 | $14.89 | 1,581,400 | — | — |
| 2016-07-25 | $14.78 | $14.78 | 1,191,000 | — | — |
| 2016-07-22 | $14.58 | $14.58 | 1,531,900 | — | — |
| 2016-07-21 | $14.62 | $14.62 | 1,481,600 | — | — |
| 2016-07-20 | $14.76 | $14.76 | 1,913,700 | — | — |
| 2016-07-19 | $14.41 | $14.41 | 1,832,300 | — | — |
| 2016-07-18 | $14.78 | $14.78 | 3,315,000 | — | — |
| 2016-07-15 | $14.56 | $14.56 | 3,310,600 | — | — |
| 2016-07-14 | $14.96 | $14.96 | 3,589,000 | — | — |
| 2016-07-13 | $15.24 | $15.24 | 2,100,600 | — | — |
| 2016-07-12 | $15.89 | $15.89 | 1,835,000 | — | — |
| 2016-07-11 | $15.67 | $15.67 | 1,703,500 | — | — |
| 2016-07-08 | $15.03 | $15.03 | 1,676,200 | — | — |
| 2016-07-07 | $14.84 | $14.84 | 1,380,700 | — | — |
| 2016-07-06 | $15.09 | $15.09 | 1,344,200 | — | — |
| 2016-07-05 | $14.82 | $14.82 | 1,681,600 | — | — |
| 2016-07-01 | $15.26 | $15.26 | 1,052,100 | — | — |
| 2016-06-30 | $15.12 | $15.12 | 1,351,300 | — | — |
| 2016-06-29 | $14.88 | $14.88 | 1,697,400 | — | — |
| 2016-06-28 | $14.52 | $14.52 | 1,868,500 | — | — |
| 2016-06-27 | $13.80 | $13.80 | 3,336,900 | — | — |
| 2016-06-24 | $14.83 | $14.83 | 4,348,600 | — | — |
| 2016-06-23 | $16.25 | $16.25 | 1,205,500 | — | — |
| 2016-06-22 | $15.83 | $15.83 | 1,222,300 | — | — |
| 2016-06-21 | $15.84 | $15.84 | 1,460,100 | — | — |
| 2016-06-20 | $16.09 | $16.09 | 1,482,000 | — | — |
| 2016-06-17 | $15.76 | $15.76 | 1,636,200 | — | — |
| 2016-06-16 | $15.63 | $15.63 | 2,010,100 | — | — |
| 2016-06-15 | $15.73 | $15.73 | 2,156,500 | — | — |
| 2016-06-14 | $15.86 | $15.86 | 1,964,400 | — | — |
| 2016-06-13 | $15.85 | $15.85 | 2,304,800 | — | — |
| 2016-06-10 | $16.38 | $16.38 | 3,777,100 | — | — |
| 2016-06-09 | $17.89 | $17.89 | 1,539,900 | — | — |
| 2016-06-08 | $18.07 | $18.07 | 1,644,000 | — | — |
| 2016-06-07 | $18.24 | $18.24 | 1,407,100 | — | — |
| 2016-06-06 | $18.23 | $18.23 | 1,624,000 | — | — |
| 2016-06-03 | $17.51 | $17.51 | 2,442,600 | — | — |
| 2016-06-02 | $18.06 | $18.06 | 2,136,100 | — | — |
| 2016-06-01 | $18.66 | $18.66 | 1,388,100 | — | — |
| 2016-05-31 | $18.68 | $18.68 | 1,475,100 | — | — |
| 2016-05-27 | $18.72 | $18.72 | 1,466,600 | — | — |
| 2016-05-26 | $18.82 | $18.82 | 2,100,300 | — | — |
| 2016-05-25 | $19.56 | $19.56 | 2,089,500 | — | — |
| 2016-05-24 | $19.14 | $19.14 | 2,317,500 | — | — |
| 2016-05-23 | $18.54 | $18.54 | 1,990,400 | — | — |
| 2016-05-20 | $18.06 | $18.06 | 2,117,600 | — | — |
| 2016-05-19 | $17.38 | $17.38 | 1,426,400 | — | — |
| 2016-05-18 | $17.40 | $17.40 | 1,633,800 | — | — |
| 2016-05-17 | $17.40 | $17.40 | 1,494,600 | — | — |
| 2016-05-16 | $17.50 | $17.50 | 1,378,500 | — | — |
| 2016-05-13 | $16.91 | $16.91 | 1,746,500 | — | — |
| 2016-05-12 | $17.04 | $17.04 | 3,291,600 | — | — |
| 2016-05-11 | $17.38 | $17.38 | 7,977,500 | — | — |
| 2016-05-10 | $15.46 | $15.46 | 3,545,600 | — | — |
| 2016-05-09 | $15.46 | $15.46 | 2,404,600 | — | — |
| 2016-05-06 | $15.90 | $15.90 | 2,559,900 | — | — |
| 2016-05-05 | $16.12 | $16.12 | 1,453,100 | — | — |
| 2016-05-04 | $16.37 | $16.37 | 2,053,500 | — | — |
| 2016-05-03 | $16.57 | $16.57 | 3,312,400 | — | — |
| 2016-05-02 | $17.52 | $17.52 | 1,989,000 | — | — |
| 2016-04-29 | $17.91 | $17.91 | 2,598,300 | — | — |
| 2016-04-28 | $18.69 | $18.69 | 1,443,800 | — | — |
| 2016-04-27 | $18.99 | $18.99 | 1,317,000 | — | — |
| 2016-04-26 | $18.74 | $18.74 | 993,000 | — | — |
| 2016-04-25 | $18.29 | $18.29 | 1,578,600 | — | — |
| 2016-04-22 | $19.04 | $19.04 | 1,646,800 | — | — |
| 2016-04-21 | $18.96 | $18.96 | 1,361,100 | — | — |
| 2016-04-20 | $18.92 | $18.92 | 2,940,700 | — | — |
| 2016-04-19 | $18.18 | $18.18 | 1,650,100 | — | — |
| 2016-04-18 | $18.54 | $18.54 | 1,945,200 | — | — |
| 2016-04-15 | $18.02 | $18.02 | 1,655,600 | — | — |
| 2016-04-14 | $18.36 | $18.36 | 1,256,800 | — | — |
| 2016-04-13 | $18.40 | $18.40 | 2,090,400 | — | — |
| 2016-04-12 | $17.50 | $17.50 | 1,715,100 | — | — |
| 2016-04-11 | $17.24 | $17.24 | 1,196,800 | — | — |
| 2016-04-08 | $17.32 | $17.32 | 1,485,600 | — | — |
| 2016-04-07 | $17.32 | $17.32 | 2,377,800 | — | — |
| 2016-04-06 | $17.83 | $17.83 | 2,586,400 | — | — |
| 2016-04-05 | $17.98 | $17.98 | 2,312,100 | — | — |
| 2016-04-04 | $17.99 | $17.99 | 2,910,300 | — | — |
| 2016-04-01 | $19.01 | $19.01 | 1,046,200 | — | — |
| 2016-03-31 | $19.28 | $19.28 | 1,050,300 | — | — |
| 2016-03-30 | $19.41 | $19.41 | 1,490,600 | — | — |
| 2016-03-29 | $19.27 | $19.27 | 1,597,500 | — | — |
| 2016-03-28 | $18.63 | $18.63 | 1,041,800 | — | — |
| 2016-03-24 | $18.85 | $18.85 | 1,473,300 | — | — |
| 2016-03-23 | $18.76 | $18.76 | 2,254,400 | — | — |
| 2016-03-22 | $19.83 | $19.83 | 1,543,600 | — | — |
| 2016-03-21 | $20.13 | $20.13 | 1,473,200 | — | — |
| 2016-03-18 | $20.54 | $20.54 | 1,743,900 | — | — |
| 2016-03-17 | $20.97 | $20.97 | 3,031,300 | — | — |
| 2016-03-16 | $20.11 | $20.11 | 2,037,600 | — | — |
| 2016-03-15 | $19.76 | $19.76 | 2,125,000 | — | — |
| 2016-03-14 | $19.60 | $19.60 | 1,767,200 | — | — |
| 2016-03-11 | $19.85 | $19.85 | 3,415,200 | — | — |
| 2016-03-10 | $18.89 | $18.89 | 11,430,900 | — | — |
| 2016-03-09 | $21.76 | $21.76 | 2,701,900 | — | — |
| 2016-03-08 | $21.36 | $21.36 | 2,520,200 | — | — |
| 2016-03-07 | $22.73 | $22.73 | 1,734,700 | — | — |
| 2016-03-04 | $22.54 | $22.54 | 2,665,000 | — | — |
| 2016-03-03 | $22.54 | $22.54 | 4,147,100 | — | — |
| 2016-03-02 | $23.48 | $23.48 | 2,335,800 | — | — |
| 2016-03-01 | $22.80 | $22.80 | 1,794,100 | — | — |
| 2016-02-29 | $22.77 | $22.77 | 1,923,000 | — | — |
| 2016-02-26 | $22.38 | $22.38 | 2,528,000 | — | — |
| 2016-02-25 | $21.58 | $21.58 | 2,087,300 | — | — |
| 2016-02-24 | $21.81 | $21.81 | 2,720,100 | — | — |
| 2016-02-23 | $20.42 | $20.42 | 1,473,700 | — | — |
| 2016-02-22 | $21.00 | $21.00 | 2,239,500 | — | — |
| 2016-02-19 | $19.78 | $19.78 | 2,035,700 | — | — |
| 2016-02-18 | $19.41 | $19.41 | 1,853,300 | — | — |
| 2016-02-17 | $19.24 | $19.24 | 3,035,500 | — | — |
| 2016-02-16 | $19.29 | $19.29 | 4,630,200 | — | — |
| 2016-02-12 | $16.39 | $16.39 | 2,275,100 | — | — |
| 2016-02-11 | $15.80 | $15.80 | 3,637,100 | — | — |
| 2016-02-10 | $17.39 | $17.39 | 2,571,200 | — | — |
| 2016-02-09 | $17.77 | $17.77 | 2,578,300 | — | — |
| 2016-02-08 | $18.37 | $18.37 | 2,191,600 | — | — |
| 2016-02-05 | $19.44 | $19.44 | 1,940,200 | — | — |
| 2016-02-04 | $20.12 | $20.12 | 2,056,600 | — | — |
| 2016-02-03 | $19.19 | $19.19 | 2,279,600 | — | — |
| 2016-02-02 | $19.46 | $19.46 | 1,558,300 | — | — |
| 2016-02-01 | $20.41 | $20.41 | 1,585,900 | — | — |
| 2016-01-29 | $20.17 | $20.17 | 1,612,400 | — | — |
| 2016-01-28 | $19.38 | $19.38 | 1,989,600 | — | — |
| 2016-01-27 | $19.87 | $19.87 | 2,498,300 | — | — |
| 2016-01-26 | $20.16 | $20.16 | 1,925,000 | — | — |
| 2016-01-25 | $19.39 | $19.39 | 1,874,500 | — | — |
| 2016-01-22 | $19.96 | $19.96 | 3,036,400 | — | — |
| 2016-01-21 | $19.03 | $19.03 | 2,690,900 | — | — |
| 2016-01-20 | $18.11 | $18.11 | 3,655,600 | — | — |
| 2016-01-19 | $18.74 | $18.74 | 3,583,800 | — | — |
| 2016-01-15 | $18.79 | $18.79 | 3,185,200 | — | — |
| 2016-01-14 | $20.28 | $20.28 | 3,295,500 | — | — |
| 2016-01-13 | $20.63 | $20.63 | 2,746,000 | — | — |
| 2016-01-12 | $21.72 | $21.72 | 3,296,800 | — | — |
| 2016-01-11 | $22.36 | $22.36 | 2,705,500 | — | — |
| 2016-01-08 | $23.50 | $23.50 | 1,885,900 | — | — |
| 2016-01-07 | $22.99 | $22.99 | 4,681,100 | — | — |
| 2016-01-06 | $27.28 | $27.28 | 2,246,000 | — | — |
| 2016-01-05 | $27.50 | $27.50 | 2,006,400 | — | — |
| 2016-01-04 | $27.98 | $27.98 | 2,740,000 | — | — |