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
- 2009-11-17 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 | $15.13 | $18.62 | 1,130,800 | — | — |
| 2016-12-29 | $15.18 | $18.69 | 1,298,200 | — | — |
| 2016-12-28 | $15.12 | $18.61 | 1,759,100 | — | — |
| 2016-12-27 | $15.11 | $18.60 | 775,300 | — | — |
| 2016-12-23 | $15.13 | $18.62 | 906,500 | — | — |
| 2016-12-22 | $15.43 | $18.99 | 1,067,600 | — | — |
| 2016-12-21 | $15.58 | $19.18 | 1,230,700 | — | — |
| 2016-12-20 | $15.64 | $19.25 | 1,186,200 | — | — |
| 2016-12-19 | $15.85 | $19.51 | 1,335,200 | — | — |
| 2016-12-16 | $15.88 | $19.55 | 3,121,600 | — | — |
| 2016-12-15 | $15.66 | $19.28 | 2,217,600 | — | — |
| 2016-12-14 | $15.38 | $18.93 | 3,071,100 | — | — |
| 2016-12-13 | $15.96 | $19.65 | 1,843,000 | — | — |
| 2016-12-12 | $15.97 | $19.61 | 4,107,200 | — | — |
| 2016-12-09 | $15.68 | $19.26 | 1,595,300 | — | — |
| 2016-12-08 | $15.52 | $19.06 | 1,622,100 | — | — |
| 2016-12-07 | $15.52 | $19.06 | 2,033,200 | — | — |
| 2016-12-06 | $15.72 | $19.30 | 1,677,100 | — | — |
| 2016-12-05 | $15.59 | $19.15 | 1,282,000 | — | — |
| 2016-12-02 | $15.62 | $19.18 | 1,248,500 | — | — |
| 2016-12-01 | $15.64 | $19.21 | 2,155,700 | — | — |
| 2016-11-30 | $15.46 | $18.99 | 3,916,800 | — | — |
| 2016-11-29 | $14.11 | $17.33 | 1,981,800 | — | — |
| 2016-11-28 | $14.49 | $17.79 | 1,874,900 | — | — |
| 2016-11-25 | $14.80 | $18.17 | 425,400 | — | — |
| 2016-11-23 | $15.03 | $18.46 | 1,724,500 | — | — |
| 2016-11-22 | $15.04 | $18.47 | 1,315,000 | — | — |
| 2016-11-21 | $15.32 | $18.81 | 1,230,900 | — | — |
| 2016-11-18 | $14.52 | $17.83 | 765,200 | — | — |
| 2016-11-17 | $14.47 | $17.77 | 1,379,200 | — | — |
| 2016-11-16 | $14.64 | $17.98 | 1,162,000 | — | — |
| 2016-11-15 | $14.67 | $18.02 | 1,125,800 | — | — |
| 2016-11-14 | $14.04 | $17.24 | 1,285,800 | — | — |
| 2016-11-11 | $14.00 | $17.19 | 1,270,100 | — | — |
| 2016-11-10 | $14.10 | $17.32 | 1,175,000 | — | — |
| 2016-11-09 | $14.39 | $17.67 | 1,452,700 | — | — |
| 2016-11-08 | $14.03 | $17.23 | 1,601,900 | — | — |
| 2016-11-07 | $14.05 | $17.25 | 1,533,000 | — | — |
| 2016-11-04 | $13.77 | $16.91 | 1,863,400 | — | — |
| 2016-11-03 | $13.72 | $16.85 | 1,867,600 | — | — |
| 2016-11-02 | $14.04 | $17.24 | 2,003,200 | — | — |
| 2016-11-01 | $14.43 | $17.72 | 2,637,500 | — | — |
| 2016-10-31 | $14.44 | $17.73 | 2,229,500 | — | — |
| 2016-10-28 | $14.96 | $18.37 | 2,488,800 | — | — |
| 2016-10-27 | $15.48 | $19.01 | 3,123,300 | — | — |
| 2016-10-26 | $15.11 | $18.56 | 2,211,600 | — | — |
| 2016-10-25 | $15.31 | $18.80 | 1,526,900 | — | — |
| 2016-10-24 | $15.45 | $18.97 | 1,505,600 | — | — |
| 2016-10-21 | $15.68 | $19.26 | 2,264,900 | — | — |
| 2016-10-20 | $15.49 | $19.02 | 1,607,900 | — | — |
| 2016-10-19 | $15.61 | $19.17 | 1,612,100 | — | — |
| 2016-10-18 | $15.46 | $18.99 | 1,495,100 | — | — |
| 2016-10-17 | $15.44 | $18.96 | 1,200,100 | — | — |
| 2016-10-14 | $15.62 | $19.18 | 1,702,800 | — | — |
| 2016-10-13 | $15.51 | $19.05 | 1,806,500 | — | — |
| 2016-10-12 | $15.31 | $18.80 | 1,633,800 | — | — |
| 2016-10-11 | $15.41 | $18.92 | 1,922,200 | — | — |
| 2016-10-10 | $15.34 | $18.84 | 1,295,700 | — | — |
| 2016-10-07 | $14.90 | $18.30 | 1,698,100 | — | — |
| 2016-10-06 | $15.13 | $18.58 | 2,874,700 | — | — |
| 2016-10-05 | $14.72 | $18.08 | 1,486,700 | — | — |
| 2016-10-04 | $14.31 | $17.57 | 2,199,100 | — | — |
| 2016-10-03 | $14.37 | $17.65 | 2,143,600 | — | — |
| 2016-09-30 | $14.37 | $17.65 | 2,581,500 | — | — |
| 2016-09-29 | $14.30 | $17.56 | 4,386,800 | — | — |
| 2016-09-28 | $13.96 | $17.14 | 3,805,800 | — | — |
| 2016-09-27 | $13.10 | $16.09 | 1,353,800 | — | — |
| 2016-09-26 | $13.42 | $16.48 | 850,200 | — | — |
| 2016-09-23 | $13.53 | $16.62 | 1,086,500 | — | — |
| 2016-09-22 | $13.87 | $17.03 | 1,343,400 | — | — |
| 2016-09-21 | $13.66 | $16.77 | 1,400,900 | — | — |
| 2016-09-20 | $13.27 | $16.30 | 1,422,800 | — | — |
| 2016-09-19 | $13.44 | $16.50 | 1,500,300 | — | — |
| 2016-09-16 | $13.54 | $16.63 | 968,500 | — | — |
| 2016-09-15 | $13.63 | $16.74 | 1,413,100 | — | — |
| 2016-09-14 | $13.47 | $16.54 | 2,311,500 | — | — |
| 2016-09-13 | $13.76 | $16.90 | 1,877,600 | — | — |
| 2016-09-12 | $14.44 | $17.69 | 1,934,600 | — | — |
| 2016-09-09 | $14.65 | $17.94 | 1,433,500 | — | — |
| 2016-09-08 | $15.30 | $18.74 | 2,667,800 | — | — |
| 2016-09-07 | $14.58 | $17.86 | 1,482,800 | — | — |
| 2016-09-06 | $14.78 | $18.10 | 1,912,800 | — | — |
| 2016-09-02 | $14.85 | $18.19 | 2,598,100 | — | — |
| 2016-09-01 | $14.61 | $17.89 | 2,604,600 | — | — |
| 2016-08-31 | $14.45 | $17.70 | 1,652,100 | — | — |
| 2016-08-30 | $14.87 | $18.21 | 696,800 | — | — |
| 2016-08-29 | $14.84 | $18.18 | 730,900 | — | — |
| 2016-08-26 | $14.85 | $18.19 | 1,116,200 | — | — |
| 2016-08-25 | $14.96 | $18.32 | 1,377,700 | — | — |
| 2016-08-24 | $14.99 | $18.36 | 1,662,200 | — | — |
| 2016-08-23 | $15.05 | $18.43 | 1,179,900 | — | — |
| 2016-08-22 | $15.10 | $18.49 | 1,335,500 | — | — |
| 2016-08-19 | $15.44 | $18.91 | 893,000 | — | — |
| 2016-08-18 | $15.63 | $19.14 | 1,067,200 | — | — |
| 2016-08-17 | $15.23 | $18.65 | 1,604,100 | — | — |
| 2016-08-16 | $15.37 | $18.83 | 1,140,500 | — | — |
| 2016-08-15 | $15.26 | $18.69 | 1,459,200 | — | — |
| 2016-08-12 | $14.75 | $18.07 | 1,281,800 | — | — |
| 2016-08-11 | $14.76 | $18.08 | 1,216,800 | — | — |
| 2016-08-10 | $14.36 | $17.59 | 1,678,800 | — | — |
| 2016-08-09 | $14.71 | $18.02 | 1,337,800 | — | — |
| 2016-08-08 | $14.76 | $18.08 | 1,133,900 | — | — |
| 2016-08-05 | $14.47 | $17.72 | 1,367,300 | — | — |
| 2016-08-04 | $14.74 | $18.05 | 2,297,800 | — | — |
| 2016-08-03 | $14.26 | $17.47 | 2,207,300 | — | — |
| 2016-08-02 | $13.70 | $16.78 | 1,791,300 | — | — |
| 2016-08-01 | $13.50 | $16.53 | 1,142,100 | — | — |
| 2016-07-29 | $14.30 | $17.51 | 3,120,400 | — | — |
| 2016-07-28 | $14.14 | $17.32 | 3,239,300 | — | — |
| 2016-07-27 | $13.25 | $16.23 | 2,157,900 | — | — |
| 2016-07-26 | $13.69 | $16.77 | 1,425,100 | — | — |
| 2016-07-25 | $13.57 | $16.62 | 2,252,300 | — | — |
| 2016-07-22 | $14.16 | $17.34 | 2,145,900 | — | — |
| 2016-07-21 | $14.14 | $17.32 | 2,679,100 | — | — |
| 2016-07-20 | $14.29 | $17.50 | 2,389,900 | — | — |
| 2016-07-19 | $14.32 | $17.54 | 3,174,500 | — | — |
| 2016-07-18 | $14.31 | $17.53 | 1,500,800 | — | — |
| 2016-07-15 | $14.18 | $17.37 | 1,296,200 | — | — |
| 2016-07-14 | $14.26 | $17.47 | 1,842,000 | — | — |
| 2016-07-13 | $14.01 | $17.16 | 2,405,200 | — | — |
| 2016-07-12 | $14.36 | $17.59 | 2,154,300 | — | — |
| 2016-07-11 | $13.69 | $16.77 | 2,698,500 | — | — |
| 2016-07-08 | $13.86 | $16.98 | 2,771,400 | — | — |
| 2016-07-07 | $13.29 | $16.28 | 1,377,700 | — | — |
| 2016-07-06 | $13.68 | $16.76 | 1,167,500 | — | — |
| 2016-07-05 | $13.73 | $16.82 | 1,141,800 | — | — |
| 2016-07-01 | $14.05 | $17.21 | 817,300 | — | — |
| 2016-06-30 | $13.82 | $16.93 | 1,592,500 | — | — |
| 2016-06-29 | $13.76 | $16.85 | 1,623,300 | — | — |
| 2016-06-28 | $13.32 | $16.31 | 1,787,500 | — | — |
| 2016-06-27 | $13.05 | $15.98 | 3,272,800 | — | — |
| 2016-06-24 | $13.74 | $16.83 | 2,311,700 | — | — |
| 2016-06-23 | $14.68 | $17.98 | 1,332,700 | — | — |
| 2016-06-22 | $14.18 | $17.37 | 1,904,200 | — | — |
| 2016-06-21 | $14.65 | $17.94 | 1,540,700 | — | — |
| 2016-06-20 | $14.56 | $17.83 | 1,462,400 | — | — |
| 2016-06-17 | $14.05 | $17.21 | 1,649,000 | — | — |
| 2016-06-16 | $13.75 | $16.84 | 2,831,800 | — | — |
| 2016-06-15 | $14.28 | $17.49 | 1,213,600 | — | — |
| 2016-06-14 | $14.60 | $17.88 | 1,422,000 | — | — |
| 2016-06-13 | $14.80 | $18.13 | 2,804,100 | — | — |
| 2016-06-10 | $14.73 | $17.99 | 1,524,300 | — | — |
| 2016-06-09 | $15.18 | $18.54 | 2,293,300 | — | — |
| 2016-06-08 | $15.71 | $19.19 | 2,918,100 | — | — |
| 2016-06-07 | $16.32 | $19.94 | 2,185,800 | — | — |
| 2016-06-06 | $15.50 | $18.93 | 1,687,400 | — | — |
| 2016-06-03 | $15.27 | $18.65 | 1,520,400 | — | — |
| 2016-06-02 | $15.22 | $18.59 | 1,628,700 | — | — |
| 2016-06-01 | $15.24 | $18.62 | 1,410,300 | — | — |
| 2016-05-31 | $15.08 | $18.42 | 2,067,100 | — | — |
| 2016-05-27 | $15.47 | $18.90 | 1,805,100 | — | — |
| 2016-05-26 | $15.32 | $18.71 | 1,678,700 | — | — |
| 2016-05-25 | $15.23 | $18.60 | 1,719,200 | — | — |
| 2016-05-24 | $14.71 | $17.97 | 2,185,300 | — | — |
| 2016-05-23 | $14.88 | $18.18 | 1,337,600 | — | — |
| 2016-05-20 | $14.61 | $17.85 | 1,789,700 | — | — |
| 2016-05-19 | $14.67 | $17.92 | 1,720,500 | — | — |
| 2016-05-18 | $14.84 | $18.13 | 1,674,000 | — | — |
| 2016-05-17 | $15.26 | $18.64 | 2,126,500 | — | — |
| 2016-05-16 | $15.38 | $18.79 | 2,272,100 | — | — |
| 2016-05-13 | $14.73 | $17.99 | 2,234,600 | — | — |
| 2016-05-12 | $14.83 | $18.12 | 1,903,100 | — | — |
| 2016-05-11 | $14.78 | $18.05 | 1,926,500 | — | — |
| 2016-05-10 | $14.50 | $17.71 | 1,827,600 | — | — |
| 2016-05-09 | $14.31 | $17.48 | 1,905,900 | — | — |
| 2016-05-06 | $14.77 | $18.04 | 2,909,800 | — | — |
| 2016-05-05 | $14.66 | $17.91 | 3,876,700 | — | — |
| 2016-05-04 | $14.67 | $17.92 | 2,158,900 | — | — |
| 2016-05-03 | $14.93 | $18.24 | 2,220,500 | — | — |
| 2016-05-02 | $15.39 | $18.80 | 1,764,800 | — | — |
| 2016-04-29 | $15.84 | $19.35 | 3,353,600 | — | — |
| 2016-04-28 | $15.57 | $19.02 | 2,937,100 | — | — |
| 2016-04-27 | $15.18 | $18.54 | 3,029,600 | — | — |
| 2016-04-26 | $14.96 | $18.27 | 2,330,100 | — | — |
| 2016-04-25 | $14.89 | $18.19 | 3,380,500 | — | — |
| 2016-04-22 | $15.18 | $18.54 | 2,413,600 | — | — |
| 2016-04-21 | $14.65 | $17.90 | 2,149,500 | — | — |
| 2016-04-20 | $14.69 | $17.94 | 4,173,600 | — | — |
| 2016-04-19 | $14.20 | $17.35 | 1,857,600 | — | — |
| 2016-04-18 | $13.53 | $16.53 | 1,726,400 | — | — |
| 2016-04-15 | $13.43 | $16.41 | 1,228,600 | — | — |
| 2016-04-14 | $13.88 | $16.96 | 1,256,000 | — | — |
| 2016-04-13 | $13.91 | $16.99 | 1,842,600 | — | — |
| 2016-04-12 | $14.19 | $17.33 | 2,420,200 | — | — |
| 2016-04-11 | $13.04 | $15.93 | 1,475,300 | — | — |
| 2016-04-08 | $13.08 | $15.98 | 1,365,000 | — | — |
| 2016-04-07 | $12.48 | $15.25 | 1,314,700 | — | — |
| 2016-04-06 | $12.59 | $15.38 | 2,068,600 | — | — |
| 2016-04-05 | $12.33 | $15.06 | 1,425,700 | — | — |
| 2016-04-04 | $12.70 | $15.51 | 1,532,100 | — | — |
| 2016-04-01 | $12.77 | $15.60 | 1,795,100 | — | — |
| 2016-03-31 | $13.00 | $15.88 | 1,348,800 | — | — |
| 2016-03-30 | $13.15 | $16.06 | 1,364,100 | — | — |
| 2016-03-29 | $12.85 | $15.70 | 1,869,800 | — | — |
| 2016-03-28 | $12.91 | $15.77 | 1,969,700 | — | — |
| 2016-03-24 | $12.76 | $15.59 | 2,289,800 | — | — |
| 2016-03-23 | $12.69 | $15.50 | 1,843,500 | — | — |
| 2016-03-22 | $13.32 | $16.27 | 1,773,600 | — | — |
| 2016-03-21 | $13.60 | $16.61 | 1,556,800 | — | — |
| 2016-03-18 | $13.62 | $16.64 | 2,255,000 | — | — |
| 2016-03-17 | $13.66 | $16.69 | 2,357,800 | — | — |
| 2016-03-16 | $13.43 | $16.41 | 1,903,200 | — | — |
| 2016-03-15 | $13.09 | $15.99 | 1,862,800 | — | — |
| 2016-03-14 | $13.08 | $15.98 | 1,803,100 | — | — |
| 2016-03-11 | $13.13 | $16.04 | 2,403,100 | — | — |
| 2016-03-10 | $12.47 | $15.19 | 2,386,100 | — | — |
| 2016-03-09 | $12.73 | $15.50 | 2,792,100 | — | — |
| 2016-03-08 | $12.45 | $15.16 | 3,191,900 | — | — |
| 2016-03-07 | $12.76 | $15.54 | 3,514,900 | — | — |
| 2016-03-04 | $12.54 | $15.27 | 3,036,800 | — | — |
| 2016-03-03 | $12.19 | $14.85 | 2,446,300 | — | — |
| 2016-03-02 | $12.03 | $14.65 | 2,625,800 | — | — |
| 2016-03-01 | $11.77 | $14.34 | 3,269,100 | — | — |
| 2016-02-29 | $11.42 | $13.91 | 2,963,200 | — | — |
| 2016-02-26 | $11.02 | $13.42 | 2,308,000 | — | — |
| 2016-02-25 | $10.53 | $12.82 | 1,669,800 | — | — |
| 2016-02-24 | $10.61 | $12.92 | 3,425,000 | — | — |
| 2016-02-23 | $10.52 | $12.81 | 1,938,700 | — | — |
| 2016-02-22 | $10.94 | $13.32 | 2,146,300 | — | — |
| 2016-02-19 | $10.55 | $12.85 | 2,731,300 | — | — |
| 2016-02-18 | $10.87 | $13.24 | 3,161,900 | — | — |
| 2016-02-17 | $10.97 | $13.36 | 3,409,400 | — | — |
| 2016-02-16 | $10.47 | $12.75 | 2,492,800 | — | — |
| 2016-02-12 | $10.47 | $12.75 | 2,503,700 | — | — |
| 2016-02-11 | $10.01 | $12.19 | 5,688,000 | — | — |
| 2016-02-10 | $9.72 | $11.84 | 7,968,200 | — | — |
| 2016-02-09 | $10.62 | $12.93 | 3,366,000 | — | — |
| 2016-02-08 | $11.21 | $13.65 | 3,203,500 | — | — |
| 2016-02-05 | $11.78 | $14.35 | 5,410,100 | — | — |
| 2016-02-04 | $12.03 | $14.65 | 3,847,100 | — | — |
| 2016-02-03 | $12.04 | $14.66 | 3,021,500 | — | — |
| 2016-02-02 | $11.30 | $13.76 | 2,199,300 | — | — |
| 2016-02-01 | $11.94 | $14.54 | 3,393,700 | — | — |
| 2016-01-29 | $12.29 | $14.97 | 2,656,700 | — | — |
| 2016-01-28 | $12.25 | $14.92 | 3,981,300 | — | — |
| 2016-01-27 | $12.00 | $14.62 | 4,477,100 | — | — |
| 2016-01-26 | $12.20 | $14.86 | 4,938,500 | — | — |
| 2016-01-25 | $12.14 | $14.79 | 2,577,100 | — | — |
| 2016-01-22 | $12.59 | $15.33 | 3,040,800 | — | — |
| 2016-01-21 | $11.87 | $14.46 | 3,141,200 | — | — |
| 2016-01-20 | $11.41 | $13.90 | 3,089,100 | — | — |
| 2016-01-19 | $11.82 | $14.40 | 2,836,100 | — | — |
| 2016-01-15 | $11.79 | $14.36 | 1,831,300 | — | — |
| 2016-01-14 | $12.03 | $14.65 | 2,461,200 | — | — |
| 2016-01-13 | $11.39 | $13.87 | 2,501,200 | — | — |
| 2016-01-12 | $11.61 | $14.14 | 2,836,200 | — | — |
| 2016-01-11 | $11.46 | $13.96 | 3,717,300 | — | — |
| 2016-01-08 | $11.66 | $14.20 | 4,142,400 | — | — |
| 2016-01-07 | $11.82 | $14.40 | 3,138,300 | — | — |
| 2016-01-06 | $12.33 | $15.02 | 3,201,300 | — | — |
| 2016-01-05 | $12.40 | $15.10 | 1,704,200 | — | — |
| 2016-01-04 | $12.43 | $15.14 | 2,632,000 | — | — |