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
- 1980-11-03 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 | $11.98 | $32.95 | 16,359,900 | — | — |
| 2016-12-29 | $12.08 | $33.22 | 10,418,700 | — | — |
| 2016-12-28 | $12.17 | $33.49 | 10,561,200 | — | — |
| 2016-12-27 | $12.29 | $33.80 | 7,873,200 | — | — |
| 2016-12-23 | $12.22 | $33.61 | 6,810,300 | — | — |
| 2016-12-22 | $12.23 | $33.64 | 14,655,900 | — | — |
| 2016-12-21 | $12.17 | $33.47 | 13,756,500 | — | — |
| 2016-12-20 | $12.21 | $33.58 | 12,769,200 | — | — |
| 2016-12-19 | $12.08 | $33.22 | 13,420,200 | — | — |
| 2016-12-16 | $12.01 | $33.05 | 36,526,800 | — | — |
| 2016-12-15 | $12.22 | $33.62 | 21,144,300 | — | — |
| 2016-12-14 | $12.16 | $33.45 | 23,132,400 | — | — |
| 2016-12-13 | $12.35 | $33.96 | 23,330,700 | — | — |
| 2016-12-12 | $12.34 | $33.95 | 18,579,900 | — | — |
| 2016-12-09 | $12.42 | $34.17 | 17,111,700 | — | — |
| 2016-12-08 | $12.41 | $34.13 | 19,930,200 | — | — |
| 2016-12-07 | $12.38 | $34.05 | 38,258,400 | — | — |
| 2016-12-06 | $12.02 | $33.06 | 38,397,300 | — | — |
| 2016-12-05 | $12.18 | $33.50 | 36,506,100 | — | — |
| 2016-12-02 | $12.16 | $33.45 | 45,174,000 | — | — |
| 2016-12-01 | $12.21 | $33.58 | 36,249,900 | — | — |
| 2016-11-30 | $11.94 | $32.84 | 33,954,000 | — | — |
| 2016-11-29 | $11.60 | $31.91 | 16,645,800 | — | — |
| 2016-11-28 | $11.56 | $31.79 | 20,468,400 | — | — |
| 2016-11-25 | $11.73 | $32.10 | 7,549,500 | — | — |
| 2016-11-23 | $11.64 | $31.87 | 16,397,700 | — | — |
| 2016-11-22 | $11.67 | $31.95 | 26,282,400 | — | — |
| 2016-11-21 | $11.54 | $31.57 | 22,202,100 | — | — |
| 2016-11-18 | $11.33 | $31.02 | 26,159,400 | — | — |
| 2016-11-17 | $11.32 | $30.98 | 32,843,700 | — | — |
| 2016-11-16 | $11.29 | $30.90 | 36,631,200 | — | — |
| 2016-11-15 | $11.51 | $31.50 | 29,040,900 | — | — |
| 2016-11-14 | $11.59 | $31.73 | 33,306,900 | — | — |
| 2016-11-11 | $11.53 | $31.55 | 37,266,000 | — | — |
| 2016-11-10 | $11.51 | $31.50 | 46,715,400 | — | — |
| 2016-11-09 | $11.29 | $30.91 | 71,259,000 | — | — |
| 2016-11-08 | $10.69 | $29.26 | 31,767,300 | — | — |
| 2016-11-07 | $10.68 | $29.24 | 31,865,100 | — | — |
| 2016-11-04 | $10.31 | $28.21 | 28,010,700 | — | — |
| 2016-11-03 | $10.38 | $28.40 | 36,024,300 | — | — |
| 2016-11-02 | $10.25 | $28.04 | 32,578,200 | — | — |
| 2016-11-01 | $10.14 | $27.74 | 19,679,700 | — | — |
| 2016-10-31 | $10.17 | $27.83 | 17,608,800 | — | — |
| 2016-10-28 | $10.09 | $27.62 | 20,961,900 | — | — |
| 2016-10-27 | $10.10 | $27.65 | 17,815,800 | — | — |
| 2016-10-26 | $10.13 | $27.71 | 26,519,400 | — | — |
| 2016-10-25 | $10.28 | $28.14 | 26,910,900 | — | — |
| 2016-10-24 | $10.14 | $27.74 | 26,415,900 | — | — |
| 2016-10-21 | $10.10 | $27.63 | 22,243,200 | — | — |
| 2016-10-20 | $10.11 | $27.68 | 41,076,300 | — | — |
| 2016-10-19 | $10.36 | $28.34 | 18,733,800 | — | — |
| 2016-10-18 | $10.34 | $28.30 | 20,653,500 | — | — |
| 2016-10-17 | $10.34 | $28.29 | 19,760,700 | — | — |
| 2016-10-14 | $10.34 | $28.31 | 29,778,000 | — | — |
| 2016-10-13 | $10.38 | $28.42 | 45,017,400 | — | — |
| 2016-10-12 | $10.07 | $27.56 | 37,182,600 | — | — |
| 2016-10-11 | $10.16 | $27.80 | 29,701,800 | — | — |
| 2016-10-10 | $10.28 | $28.12 | 27,707,700 | — | — |
| 2016-10-07 | $10.35 | $28.33 | 31,774,800 | — | — |
| 2016-10-06 | $10.35 | $28.33 | 39,908,400 | — | — |
| 2016-10-05 | $10.24 | $28.02 | 15,875,100 | — | — |
| 2016-10-04 | $10.06 | $27.52 | 17,589,300 | — | — |
| 2016-10-03 | $10.14 | $27.76 | 12,856,800 | — | — |
| 2016-09-30 | $10.17 | $27.82 | 21,422,700 | — | — |
| 2016-09-29 | $10.00 | $27.36 | 21,440,400 | — | — |
| 2016-09-28 | $10.00 | $27.38 | 13,267,200 | — | — |
| 2016-09-27 | $9.87 | $27.02 | 15,769,800 | — | — |
| 2016-09-26 | $9.90 | $27.10 | 20,652,000 | — | — |
| 2016-09-23 | $9.88 | $27.04 | 14,987,100 | — | — |
| 2016-09-22 | $9.86 | $26.98 | 16,092,300 | — | — |
| 2016-09-21 | $9.90 | $27.10 | 20,013,600 | — | — |
| 2016-09-20 | $9.70 | $26.55 | 17,613,300 | — | — |
| 2016-09-19 | $9.76 | $26.70 | 13,695,000 | — | — |
| 2016-09-16 | $9.78 | $26.76 | 33,671,400 | — | — |
| 2016-09-15 | $9.74 | $26.67 | 28,418,100 | — | — |
| 2016-09-14 | $9.65 | $26.41 | 29,891,700 | — | — |
| 2016-09-13 | $9.53 | $26.08 | 32,548,500 | — | — |
| 2016-09-12 | $9.56 | $26.15 | 32,418,600 | — | — |
| 2016-09-09 | $9.30 | $25.44 | 25,314,600 | — | — |
| 2016-09-08 | $9.65 | $26.41 | 18,131,100 | — | — |
| 2016-09-07 | $9.60 | $26.28 | 23,998,500 | — | — |
| 2016-09-06 | $9.37 | $25.65 | 14,373,300 | — | — |
| 2016-09-02 | $9.38 | $25.67 | 8,917,200 | — | — |
| 2016-09-01 | $9.39 | $25.71 | 12,366,300 | — | — |
| 2016-08-31 | $9.43 | $25.80 | 15,782,700 | — | — |
| 2016-08-30 | $9.50 | $25.99 | 15,003,000 | — | — |
| 2016-08-29 | $9.46 | $25.89 | 20,499,900 | — | — |
| 2016-08-26 | $9.40 | $25.55 | 15,324,900 | — | — |
| 2016-08-25 | $9.35 | $25.43 | 15,593,700 | — | — |
| 2016-08-24 | $9.49 | $25.82 | 12,917,400 | — | — |
| 2016-08-23 | $9.51 | $25.86 | 8,893,800 | — | — |
| 2016-08-22 | $9.48 | $25.79 | 10,009,500 | — | — |
| 2016-08-19 | $9.56 | $25.99 | 14,346,900 | — | — |
| 2016-08-18 | $9.56 | $25.99 | 21,739,500 | — | — |
| 2016-08-17 | $9.39 | $25.54 | 12,627,000 | — | — |
| 2016-08-16 | $9.32 | $25.35 | 11,283,600 | — | — |
| 2016-08-15 | $9.34 | $25.39 | 13,075,500 | — | — |
| 2016-08-12 | $9.35 | $25.43 | 10,334,700 | — | — |
| 2016-08-11 | $9.36 | $25.45 | 13,931,400 | — | — |
| 2016-08-10 | $9.33 | $25.38 | 10,359,300 | — | — |
| 2016-08-09 | $9.42 | $25.62 | 10,510,200 | — | — |
| 2016-08-08 | $9.49 | $25.82 | 14,477,700 | — | — |
| 2016-08-05 | $9.54 | $25.95 | 14,648,700 | — | — |
| 2016-08-04 | $9.35 | $25.43 | 11,699,700 | — | — |
| 2016-08-03 | $9.40 | $25.56 | 16,935,300 | — | — |
| 2016-08-02 | $9.22 | $25.07 | 17,704,800 | — | — |
| 2016-08-01 | $9.35 | $25.43 | 14,632,200 | — | — |
| 2016-07-29 | $9.44 | $25.68 | 11,881,500 | — | — |
| 2016-07-28 | $9.45 | $25.70 | 14,219,400 | — | — |
| 2016-07-27 | $9.40 | $25.57 | 28,655,100 | — | — |
| 2016-07-26 | $9.57 | $26.03 | 15,413,100 | — | — |
| 2016-07-25 | $9.46 | $25.72 | 15,195,900 | — | — |
| 2016-07-22 | $9.49 | $25.82 | 12,552,300 | — | — |
| 2016-07-21 | $9.45 | $25.69 | 14,269,200 | — | — |
| 2016-07-20 | $9.54 | $25.94 | 18,238,500 | — | — |
| 2016-07-19 | $9.43 | $25.65 | 18,957,000 | — | — |
| 2016-07-18 | $9.49 | $25.81 | 20,842,200 | — | — |
| 2016-07-15 | $9.51 | $25.85 | 26,606,700 | — | — |
| 2016-07-14 | $9.68 | $26.33 | 57,042,900 | — | — |
| 2016-07-13 | $9.40 | $25.57 | 65,777,400 | — | — |
| 2016-07-12 | $9.01 | $24.49 | 26,496,600 | — | — |
| 2016-07-11 | $8.89 | $24.17 | 22,305,300 | — | — |
| 2016-07-08 | $8.84 | $24.05 | 29,651,100 | — | — |
| 2016-07-07 | $8.63 | $23.46 | 13,299,600 | — | — |
| 2016-07-06 | $8.66 | $23.54 | 15,844,500 | — | — |
| 2016-07-05 | $8.56 | $23.27 | 20,156,700 | — | — |
| 2016-07-01 | $8.74 | $23.76 | 14,529,900 | — | — |
| 2016-06-30 | $8.69 | $23.64 | 24,242,700 | — | — |
| 2016-06-29 | $8.56 | $23.28 | 19,154,400 | — | — |
| 2016-06-28 | $8.37 | $22.75 | 25,495,800 | — | — |
| 2016-06-27 | $8.16 | $22.19 | 30,295,500 | — | — |
| 2016-06-24 | $8.57 | $23.30 | 40,453,200 | — | — |
| 2016-06-23 | $9.00 | $24.47 | 11,438,400 | — | — |
| 2016-06-22 | $8.85 | $24.07 | 15,231,300 | — | — |
| 2016-06-21 | $8.88 | $24.14 | 22,872,000 | — | — |
| 2016-06-20 | $9.00 | $24.47 | 19,536,000 | — | — |
| 2016-06-17 | $8.92 | $24.25 | 26,124,900 | — | — |
| 2016-06-16 | $8.81 | $23.96 | 16,897,800 | — | — |
| 2016-06-15 | $8.80 | $23.92 | 16,797,900 | — | — |
| 2016-06-14 | $8.80 | $23.92 | 17,634,300 | — | — |
| 2016-06-13 | $8.86 | $24.10 | 19,461,300 | — | — |
| 2016-06-10 | $8.93 | $24.27 | 13,197,000 | — | — |
| 2016-06-09 | $9.02 | $24.52 | 15,732,000 | — | — |
| 2016-06-08 | $9.00 | $24.47 | 22,855,200 | — | — |
| 2016-06-07 | $8.82 | $23.99 | 19,828,200 | — | — |
| 2016-06-06 | $8.83 | $24.02 | 23,602,200 | — | — |
| 2016-06-03 | $8.88 | $24.15 | 14,571,600 | — | — |
| 2016-06-02 | $8.81 | $23.95 | 15,519,900 | — | — |
| 2016-06-01 | $8.74 | $23.77 | 17,795,700 | — | — |
| 2016-05-31 | $8.81 | $23.96 | 25,884,900 | — | — |
| 2016-05-27 | $8.63 | $23.47 | 18,014,100 | — | — |
| 2016-05-26 | $8.59 | $23.37 | 11,508,000 | — | — |
| 2016-05-25 | $8.61 | $23.25 | 15,211,200 | — | — |
| 2016-05-24 | $8.49 | $22.92 | 25,575,000 | — | — |
| 2016-05-23 | $8.53 | $23.02 | 14,108,700 | — | — |
| 2016-05-20 | $8.61 | $23.24 | 16,592,100 | — | — |
| 2016-05-19 | $8.52 | $23.00 | 19,928,400 | — | — |
| 2016-05-18 | $8.58 | $23.18 | 25,047,000 | — | — |
| 2016-05-17 | $8.47 | $22.88 | 27,288,300 | — | — |
| 2016-05-16 | $8.41 | $22.71 | 18,252,300 | — | — |
| 2016-05-13 | $8.37 | $22.61 | 26,462,400 | — | — |
| 2016-05-12 | $8.51 | $22.99 | 24,117,300 | — | — |
| 2016-05-11 | $8.63 | $23.30 | 13,291,800 | — | — |
| 2016-05-10 | $8.79 | $23.74 | 18,319,800 | — | — |
| 2016-05-09 | $8.62 | $23.27 | 16,811,700 | — | — |
| 2016-05-06 | $8.72 | $23.55 | 14,196,900 | — | — |
| 2016-05-05 | $8.68 | $23.44 | 19,741,500 | — | — |
| 2016-05-04 | $8.72 | $23.56 | 17,859,900 | — | — |
| 2016-05-03 | $8.85 | $23.89 | 28,958,100 | — | — |
| 2016-05-02 | $9.13 | $24.65 | 20,563,800 | — | — |
| 2016-04-29 | $9.09 | $24.55 | 31,614,000 | — | — |
| 2016-04-28 | $9.12 | $24.64 | 23,092,800 | — | — |
| 2016-04-27 | $9.28 | $25.05 | 19,664,400 | — | — |
| 2016-04-26 | $9.22 | $24.89 | 24,242,400 | — | — |
| 2016-04-25 | $9.05 | $24.43 | 19,606,200 | — | — |
| 2016-04-22 | $9.18 | $24.78 | 37,850,100 | — | — |
| 2016-04-21 | $8.93 | $24.12 | 20,700,300 | — | — |
| 2016-04-20 | $8.84 | $23.87 | 20,871,000 | — | — |
| 2016-04-19 | $8.80 | $23.77 | 24,376,800 | — | — |
| 2016-04-18 | $8.69 | $23.47 | 17,652,900 | — | — |
| 2016-04-15 | $8.64 | $23.34 | 22,387,200 | — | — |
| 2016-04-14 | $8.71 | $23.53 | 26,055,000 | — | — |
| 2016-04-13 | $8.68 | $23.43 | 51,640,500 | — | — |
| 2016-04-12 | $8.33 | $22.49 | 32,334,000 | — | — |
| 2016-04-11 | $8.18 | $22.08 | 35,769,300 | — | — |
| 2016-04-08 | $8.27 | $22.32 | 28,077,900 | — | — |
| 2016-04-07 | $8.21 | $22.16 | 26,733,300 | — | — |
| 2016-04-06 | $8.28 | $22.37 | 30,739,200 | — | — |
| 2016-04-05 | $8.35 | $22.55 | 27,264,900 | — | — |
| 2016-04-04 | $8.39 | $22.65 | 57,585,300 | — | — |
| 2016-04-01 | $8.54 | $23.06 | 32,401,800 | — | — |
| 2016-03-31 | $8.58 | $23.18 | 28,235,700 | — | — |
| 2016-03-30 | $8.77 | $23.67 | 19,602,300 | — | — |
| 2016-03-29 | $8.63 | $23.30 | 18,030,600 | — | — |
| 2016-03-28 | $8.54 | $23.06 | 16,815,000 | — | — |
| 2016-03-24 | $8.72 | $23.56 | 12,965,100 | — | — |
| 2016-03-23 | $8.62 | $23.28 | 19,157,400 | — | — |
| 2016-03-22 | $8.79 | $23.74 | 14,919,000 | — | — |
| 2016-03-21 | $8.89 | $24.00 | 14,460,000 | — | — |
| 2016-03-18 | $9.01 | $24.32 | 40,562,100 | — | — |
| 2016-03-17 | $8.90 | $24.02 | 19,268,400 | — | — |
| 2016-03-16 | $8.73 | $23.56 | 15,552,900 | — | — |
| 2016-03-15 | $8.65 | $23.36 | 21,555,900 | — | — |
| 2016-03-14 | $8.73 | $23.56 | 32,397,600 | — | — |
| 2016-03-11 | $8.70 | $23.49 | 26,196,600 | — | — |
| 2016-03-10 | $8.43 | $22.76 | 26,139,000 | — | — |
| 2016-03-09 | $8.36 | $22.57 | 24,903,600 | — | — |
| 2016-03-08 | $8.23 | $22.23 | 23,278,800 | — | — |
| 2016-03-07 | $8.51 | $22.99 | 23,117,100 | — | — |
| 2016-03-04 | $8.41 | $22.71 | 31,281,000 | — | — |
| 2016-03-03 | $8.30 | $22.41 | 81,167,100 | — | — |
| 2016-03-02 | $8.18 | $22.10 | 78,298,500 | — | — |
| 2016-03-01 | $8.21 | $22.18 | 41,559,000 | — | — |
| 2016-02-29 | $8.05 | $21.73 | 25,877,400 | — | — |
| 2016-02-26 | $8.10 | $21.88 | 25,172,400 | — | — |
| 2016-02-25 | $8.12 | $21.93 | 20,452,500 | — | — |
| 2016-02-24 | $8.16 | $21.88 | 27,408,900 | — | — |
| 2016-02-23 | $8.13 | $21.78 | 27,008,400 | — | — |
| 2016-02-22 | $8.43 | $22.61 | 29,265,900 | — | — |
| 2016-02-19 | $8.17 | $21.90 | 98,073,000 | — | — |
| 2016-02-18 | $8.27 | $22.18 | 27,202,200 | — | — |
| 2016-02-17 | $8.28 | $22.19 | 37,863,000 | — | — |
| 2016-02-16 | $8.25 | $22.12 | 35,034,900 | — | — |
| 2016-02-12 | $8.06 | $21.61 | 24,681,900 | — | — |
| 2016-02-11 | $7.80 | $20.92 | 24,627,900 | — | — |
| 2016-02-10 | $8.04 | $21.56 | 36,725,700 | — | — |
| 2016-02-09 | $7.96 | $21.34 | 50,518,500 | — | — |
| 2016-02-08 | $7.67 | $20.56 | 33,921,000 | — | — |
| 2016-02-05 | $7.61 | $20.40 | 19,874,400 | — | — |
| 2016-02-04 | $7.68 | $20.60 | 31,164,600 | — | — |
| 2016-02-03 | $7.45 | $19.98 | 21,894,600 | — | — |
| 2016-02-02 | $7.34 | $19.68 | 20,963,100 | — | — |
| 2016-02-01 | $7.62 | $20.43 | 25,363,200 | — | — |
| 2016-01-29 | $7.67 | $20.57 | 25,535,100 | — | — |
| 2016-01-28 | $7.46 | $19.99 | 18,869,100 | — | — |
| 2016-01-27 | $7.32 | $19.63 | 29,139,300 | — | — |
| 2016-01-26 | $7.42 | $19.90 | 27,640,500 | — | — |
| 2016-01-25 | $7.32 | $19.63 | 16,827,900 | — | — |
| 2016-01-22 | $7.47 | $20.03 | 28,357,200 | — | — |
| 2016-01-21 | $7.45 | $19.98 | 32,120,100 | — | — |
| 2016-01-20 | $7.43 | $19.92 | 31,733,100 | — | — |
| 2016-01-19 | $7.58 | $20.31 | 32,702,100 | — | — |
| 2016-01-15 | $7.59 | $20.34 | 37,858,200 | — | — |
| 2016-01-14 | $7.75 | $20.78 | 49,757,700 | — | — |
| 2016-01-13 | $7.45 | $19.97 | 66,072,600 | — | — |
| 2016-01-12 | $7.90 | $21.18 | 35,683,500 | — | — |
| 2016-01-11 | $7.84 | $21.02 | 33,202,800 | — | — |
| 2016-01-08 | $7.83 | $20.98 | 29,016,300 | — | — |
| 2016-01-07 | $7.87 | $21.10 | 29,509,800 | — | — |
| 2016-01-06 | $8.12 | $21.77 | 25,155,300 | — | — |
| 2016-01-05 | $8.51 | $22.81 | 15,648,900 | — | — |
| 2016-01-04 | $8.60 | $23.04 | 28,683,600 | — | — |