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
- 2008-01-02 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 | $18.98 | $20.23 | 1,244,500 | — | — |
| 2016-12-29 | $18.97 | $20.21 | 586,300 | — | — |
| 2016-12-28 | $18.85 | $20.09 | 810,100 | — | — |
| 2016-12-27 | $19.22 | $20.48 | 652,400 | — | — |
| 2016-12-23 | $19.03 | $20.28 | 520,500 | — | — |
| 2016-12-22 | $18.88 | $20.12 | 1,376,400 | — | — |
| 2016-12-21 | $19.25 | $20.51 | 1,434,400 | — | — |
| 2016-12-20 | $19.34 | $20.61 | 1,795,200 | — | — |
| 2016-12-19 | $18.98 | $20.23 | 1,494,900 | — | — |
| 2016-12-16 | $18.84 | $20.08 | 3,099,600 | — | — |
| 2016-12-15 | $18.89 | $20.13 | 1,577,500 | — | — |
| 2016-12-14 | $18.82 | $20.05 | 2,037,700 | — | — |
| 2016-12-13 | $19.57 | $20.85 | 1,833,100 | — | — |
| 2016-12-12 | $19.54 | $20.82 | 1,576,600 | — | — |
| 2016-12-09 | $19.74 | $21.04 | 1,793,400 | — | — |
| 2016-12-08 | $19.64 | $20.93 | 1,907,900 | — | — |
| 2016-12-07 | $19.45 | $20.73 | 1,968,900 | — | — |
| 2016-12-06 | $18.66 | $19.88 | 2,996,600 | — | — |
| 2016-12-05 | $18.06 | $19.24 | 2,194,500 | — | — |
| 2016-12-02 | $17.24 | $18.37 | 1,975,300 | — | — |
| 2016-12-01 | $17.23 | $18.36 | 5,614,400 | — | — |
| 2016-11-30 | $16.89 | $18.00 | 1,151,900 | — | — |
| 2016-11-29 | $16.91 | $18.02 | 1,041,800 | — | — |
| 2016-11-28 | $16.92 | $18.03 | 1,038,200 | — | — |
| 2016-11-25 | $17.32 | $18.46 | 433,700 | — | — |
| 2016-11-23 | $17.35 | $18.49 | 1,084,100 | — | — |
| 2016-11-22 | $17.23 | $18.36 | 1,550,100 | — | — |
| 2016-11-21 | $17.00 | $18.12 | 1,945,300 | — | — |
| 2016-11-18 | $17.01 | $18.13 | 2,459,600 | — | — |
| 2016-11-17 | $16.56 | $17.65 | 1,421,600 | — | — |
| 2016-11-16 | $16.44 | $17.52 | 1,571,600 | — | — |
| 2016-11-15 | $16.32 | $17.39 | 1,336,700 | — | — |
| 2016-11-14 | $16.29 | $17.36 | 1,905,600 | — | — |
| 2016-11-11 | $16.11 | $17.17 | 3,494,800 | — | — |
| 2016-11-10 | $15.71 | $16.74 | 5,161,200 | — | — |
| 2016-11-09 | $15.79 | $16.83 | 3,235,800 | — | — |
| 2016-11-08 | $15.39 | $16.40 | 1,645,000 | — | — |
| 2016-11-07 | $15.78 | $16.75 | 2,768,100 | — | — |
| 2016-11-04 | $15.09 | $16.02 | 1,914,000 | — | — |
| 2016-11-03 | $15.04 | $15.97 | 1,913,500 | — | — |
| 2016-11-02 | $14.92 | $15.84 | 1,808,100 | — | — |
| 2016-11-01 | $15.19 | $16.13 | 2,702,300 | — | — |
| 2016-10-31 | $15.48 | $16.43 | 3,324,400 | — | — |
| 2016-10-28 | $15.33 | $16.27 | 1,972,100 | — | — |
| 2016-10-27 | $15.21 | $16.15 | 1,710,800 | — | — |
| 2016-10-26 | $15.15 | $16.08 | 1,379,200 | — | — |
| 2016-10-25 | $14.84 | $15.75 | 1,423,700 | — | — |
| 2016-10-24 | $15.23 | $16.17 | 2,129,600 | — | — |
| 2016-10-21 | $14.95 | $15.87 | 3,098,600 | — | — |
| 2016-10-20 | $15.10 | $16.03 | 3,448,200 | — | — |
| 2016-10-19 | $14.65 | $15.55 | 2,439,800 | — | — |
| 2016-10-18 | $14.29 | $15.17 | 1,963,800 | — | — |
| 2016-10-17 | $14.46 | $15.35 | 1,360,900 | — | — |
| 2016-10-14 | $14.65 | $15.55 | 1,670,000 | — | — |
| 2016-10-13 | $14.43 | $15.32 | 2,367,500 | — | — |
| 2016-10-12 | $15.02 | $15.94 | 1,350,900 | — | — |
| 2016-10-11 | $14.88 | $15.80 | 1,400,600 | — | — |
| 2016-10-10 | $15.40 | $16.35 | 1,043,800 | — | — |
| 2016-10-07 | $15.19 | $16.13 | 1,031,400 | — | — |
| 2016-10-06 | $15.47 | $16.42 | 1,115,700 | — | — |
| 2016-10-05 | $15.57 | $16.53 | 1,880,100 | — | — |
| 2016-10-04 | $15.04 | $15.97 | 3,465,000 | — | — |
| 2016-10-03 | $15.42 | $16.37 | 1,851,900 | — | — |
| 2016-09-30 | $15.59 | $16.55 | 1,547,200 | — | — |
| 2016-09-29 | $15.16 | $16.09 | 1,329,500 | — | — |
| 2016-09-28 | $15.47 | $16.42 | 1,477,700 | — | — |
| 2016-09-27 | $15.00 | $15.92 | 739,900 | — | — |
| 2016-09-26 | $15.09 | $16.02 | 1,150,500 | — | — |
| 2016-09-23 | $15.34 | $16.28 | 1,122,000 | — | — |
| 2016-09-22 | $15.50 | $16.45 | 1,178,900 | — | — |
| 2016-09-21 | $15.22 | $16.16 | 1,433,000 | — | — |
| 2016-09-20 | $14.92 | $15.84 | 1,252,000 | — | — |
| 2016-09-19 | $15.21 | $16.15 | 1,632,600 | — | — |
| 2016-09-16 | $15.04 | $15.97 | 4,135,300 | — | — |
| 2016-09-15 | $14.86 | $15.77 | 1,658,500 | — | — |
| 2016-09-14 | $14.41 | $15.30 | 1,479,000 | — | — |
| 2016-09-13 | $14.32 | $15.20 | 1,972,600 | — | — |
| 2016-09-12 | $15.08 | $16.01 | 1,864,700 | — | — |
| 2016-09-09 | $14.38 | $15.27 | 1,393,300 | — | — |
| 2016-09-08 | $15.05 | $15.98 | 1,313,600 | — | — |
| 2016-09-07 | $14.97 | $15.89 | 1,384,700 | — | — |
| 2016-09-06 | $14.71 | $15.62 | 1,397,300 | — | — |
| 2016-09-02 | $14.68 | $15.58 | 1,044,300 | — | — |
| 2016-09-01 | $14.48 | $15.37 | 1,431,600 | — | — |
| 2016-08-31 | $14.42 | $15.31 | 1,679,900 | — | — |
| 2016-08-30 | $14.50 | $15.39 | 645,200 | — | — |
| 2016-08-29 | $14.49 | $15.38 | 905,600 | — | — |
| 2016-08-26 | $14.31 | $15.19 | 1,035,200 | — | — |
| 2016-08-25 | $14.24 | $15.12 | 1,056,100 | — | — |
| 2016-08-24 | $14.30 | $15.18 | 818,000 | — | — |
| 2016-08-23 | $14.46 | $15.35 | 1,571,700 | — | — |
| 2016-08-22 | $14.29 | $15.17 | 1,551,500 | — | — |
| 2016-08-19 | $14.22 | $15.10 | 1,045,100 | — | — |
| 2016-08-18 | $14.18 | $15.05 | 2,107,800 | — | — |
| 2016-08-17 | $14.26 | $15.14 | 3,499,900 | — | — |
| 2016-08-16 | $14.04 | $14.84 | 2,019,500 | — | — |
| 2016-08-15 | $14.16 | $14.97 | 1,313,300 | — | — |
| 2016-08-12 | $13.83 | $14.62 | 1,437,000 | — | — |
| 2016-08-11 | $13.92 | $14.71 | 1,833,300 | — | — |
| 2016-08-10 | $13.77 | $14.56 | 1,987,400 | — | — |
| 2016-08-09 | $13.62 | $14.40 | 1,404,300 | — | — |
| 2016-08-08 | $13.48 | $14.25 | 1,175,300 | — | — |
| 2016-08-05 | $13.42 | $14.19 | 1,860,700 | — | — |
| 2016-08-04 | $13.00 | $13.74 | 1,733,900 | — | — |
| 2016-08-03 | $13.14 | $13.89 | 1,926,100 | — | — |
| 2016-08-02 | $12.95 | $13.69 | 1,545,300 | — | — |
| 2016-08-01 | $13.37 | $14.13 | 1,675,200 | — | — |
| 2016-07-29 | $13.64 | $14.42 | 1,432,600 | — | — |
| 2016-07-28 | $13.59 | $14.36 | 2,144,800 | — | — |
| 2016-07-27 | $13.80 | $14.59 | 3,024,000 | — | — |
| 2016-07-26 | $13.66 | $14.44 | 2,381,300 | — | — |
| 2016-07-25 | $13.44 | $14.21 | 1,998,400 | — | — |
| 2016-07-22 | $13.16 | $13.91 | 3,538,300 | — | — |
| 2016-07-21 | $12.53 | $13.24 | 8,032,900 | — | — |
| 2016-07-20 | $11.38 | $12.03 | 12,088,900 | — | — |
| 2016-07-19 | $11.57 | $12.23 | 1,118,000 | — | — |
| 2016-07-18 | $11.76 | $12.43 | 2,134,400 | — | — |
| 2016-07-15 | $11.52 | $12.18 | 879,000 | — | — |
| 2016-07-14 | $11.56 | $12.22 | 1,061,400 | — | — |
| 2016-07-13 | $11.38 | $12.03 | 1,384,900 | — | — |
| 2016-07-12 | $11.33 | $11.98 | 1,303,200 | — | — |
| 2016-07-11 | $10.90 | $11.52 | 1,338,000 | — | — |
| 2016-07-08 | $10.83 | $11.45 | 1,533,400 | — | — |
| 2016-07-07 | $10.34 | $10.93 | 1,688,500 | — | — |
| 2016-07-06 | $10.24 | $10.82 | 1,892,100 | — | — |
| 2016-07-05 | $10.09 | $10.67 | 1,432,600 | — | — |
| 2016-07-01 | $10.77 | $11.38 | 1,337,500 | — | — |
| 2016-06-30 | $10.56 | $11.16 | 1,597,900 | — | — |
| 2016-06-29 | $10.54 | $11.14 | 2,718,600 | — | — |
| 2016-06-28 | $10.56 | $11.16 | 1,934,100 | — | — |
| 2016-06-27 | $10.47 | $11.07 | 1,846,200 | — | — |
| 2016-06-24 | $11.34 | $11.99 | 4,401,900 | — | — |
| 2016-06-23 | $12.61 | $13.33 | 1,224,000 | — | — |
| 2016-06-22 | $12.18 | $12.87 | 1,112,200 | — | — |
| 2016-06-21 | $12.17 | $12.86 | 1,262,200 | — | — |
| 2016-06-20 | $12.32 | $13.02 | 1,204,100 | — | — |
| 2016-06-17 | $12.12 | $12.81 | 2,276,100 | — | — |
| 2016-06-16 | $11.76 | $12.43 | 1,060,200 | — | — |
| 2016-06-15 | $11.68 | $12.35 | 1,205,800 | — | — |
| 2016-06-14 | $11.47 | $12.12 | 1,789,900 | — | — |
| 2016-06-13 | $11.54 | $12.20 | 1,699,300 | — | — |
| 2016-06-10 | $11.98 | $12.66 | 1,542,800 | — | — |
| 2016-06-09 | $12.21 | $12.91 | 1,348,600 | — | — |
| 2016-06-08 | $12.33 | $13.03 | 1,661,000 | — | — |
| 2016-06-07 | $12.46 | $13.17 | 2,633,400 | — | — |
| 2016-06-06 | $12.01 | $12.69 | 2,617,300 | — | — |
| 2016-06-03 | $11.75 | $12.42 | 1,795,000 | — | — |
| 2016-06-02 | $12.00 | $12.68 | 2,800,200 | — | — |
| 2016-06-01 | $12.00 | $12.68 | 2,583,200 | — | — |
| 2016-05-31 | $12.02 | $12.71 | 1,317,700 | — | — |
| 2016-05-27 | $12.09 | $12.78 | 964,000 | — | — |
| 2016-05-26 | $11.95 | $12.63 | 1,179,500 | — | — |
| 2016-05-25 | $12.08 | $12.77 | 1,654,500 | — | — |
| 2016-05-24 | $11.60 | $12.26 | 3,855,800 | — | — |
| 2016-05-23 | $11.30 | $11.94 | 2,221,300 | — | — |
| 2016-05-20 | $11.38 | $12.03 | 2,534,400 | — | — |
| 2016-05-19 | $11.48 | $12.13 | 1,425,700 | — | — |
| 2016-05-18 | $11.78 | $12.45 | 1,333,900 | — | — |
| 2016-05-17 | $11.88 | $12.56 | 1,629,000 | — | — |
| 2016-05-16 | $11.98 | $12.66 | 1,044,500 | — | — |
| 2016-05-13 | $11.83 | $12.50 | 980,000 | — | — |
| 2016-05-12 | $12.00 | $12.68 | 1,540,800 | — | — |
| 2016-05-11 | $12.23 | $12.93 | 1,067,600 | — | — |
| 2016-05-10 | $12.46 | $13.11 | 1,567,700 | — | — |
| 2016-05-09 | $12.23 | $12.87 | 1,209,500 | — | — |
| 2016-05-06 | $12.24 | $12.88 | 1,321,400 | — | — |
| 2016-05-05 | $12.22 | $12.85 | 1,749,500 | — | — |
| 2016-05-04 | $12.17 | $12.80 | 1,551,800 | — | — |
| 2016-05-03 | $12.59 | $13.24 | 1,937,100 | — | — |
| 2016-05-02 | $12.88 | $13.55 | 1,852,300 | — | — |
| 2016-04-29 | $12.93 | $13.60 | 1,543,100 | — | — |
| 2016-04-28 | $12.99 | $13.66 | 2,490,500 | — | — |
| 2016-04-27 | $13.15 | $13.83 | 4,429,700 | — | — |
| 2016-04-26 | $13.56 | $14.26 | 2,297,300 | — | — |
| 2016-04-25 | $13.06 | $13.74 | 1,388,500 | — | — |
| 2016-04-22 | $13.23 | $13.92 | 3,353,200 | — | — |
| 2016-04-21 | $13.17 | $13.85 | 3,996,800 | — | — |
| 2016-04-20 | $14.27 | $15.01 | 2,058,400 | — | — |
| 2016-04-19 | $14.22 | $14.96 | 1,497,000 | — | — |
| 2016-04-18 | $13.90 | $14.62 | 1,025,800 | — | — |
| 2016-04-15 | $13.65 | $14.36 | 1,156,700 | — | — |
| 2016-04-14 | $13.58 | $14.29 | 1,453,800 | — | — |
| 2016-04-13 | $13.69 | $14.40 | 1,344,900 | — | — |
| 2016-04-12 | $13.10 | $13.78 | 979,300 | — | — |
| 2016-04-11 | $12.78 | $13.44 | 1,572,200 | — | — |
| 2016-04-08 | $12.81 | $13.48 | 1,260,200 | — | — |
| 2016-04-07 | $12.62 | $13.28 | 2,805,200 | — | — |
| 2016-04-06 | $12.94 | $13.61 | 1,109,000 | — | — |
| 2016-04-05 | $12.97 | $13.64 | 1,250,400 | — | — |
| 2016-04-04 | $13.11 | $13.79 | 1,485,500 | — | — |
| 2016-04-01 | $13.43 | $14.13 | 1,380,400 | — | — |
| 2016-03-31 | $14.09 | $14.82 | 1,600,300 | — | — |
| 2016-03-30 | $13.88 | $14.60 | 1,382,000 | — | — |
| 2016-03-29 | $13.80 | $14.52 | 1,976,300 | — | — |
| 2016-03-28 | $13.56 | $14.26 | 696,200 | — | — |
| 2016-03-24 | $13.64 | $14.35 | 996,000 | — | — |
| 2016-03-23 | $13.34 | $14.03 | 970,000 | — | — |
| 2016-03-22 | $13.93 | $14.65 | 861,700 | — | — |
| 2016-03-21 | $13.89 | $14.61 | 1,268,600 | — | — |
| 2016-03-18 | $14.03 | $14.76 | 2,874,900 | — | — |
| 2016-03-17 | $13.96 | $14.68 | 916,800 | — | — |
| 2016-03-16 | $13.68 | $14.39 | 1,265,000 | — | — |
| 2016-03-15 | $13.22 | $13.91 | 1,457,000 | — | — |
| 2016-03-14 | $13.35 | $14.04 | 1,942,800 | — | — |
| 2016-03-11 | $13.01 | $13.69 | 2,748,300 | — | — |
| 2016-03-10 | $12.59 | $13.24 | 935,900 | — | — |
| 2016-03-09 | $12.92 | $13.59 | 1,031,400 | — | — |
| 2016-03-08 | $12.69 | $13.29 | 1,600,500 | — | — |
| 2016-03-07 | $13.41 | $14.04 | 1,354,200 | — | — |
| 2016-03-04 | $13.06 | $13.67 | 2,198,700 | — | — |
| 2016-03-03 | $13.27 | $13.89 | 1,676,900 | — | — |
| 2016-03-02 | $13.06 | $13.67 | 1,084,600 | — | — |
| 2016-03-01 | $12.91 | $13.52 | 1,619,300 | — | — |
| 2016-02-29 | $12.44 | $13.02 | 1,926,800 | — | — |
| 2016-02-26 | $12.31 | $12.89 | 1,977,700 | — | — |
| 2016-02-25 | $12.05 | $12.62 | 1,338,600 | — | — |
| 2016-02-24 | $11.87 | $12.43 | 2,072,800 | — | — |
| 2016-02-23 | $11.72 | $12.27 | 2,692,100 | — | — |
| 2016-02-22 | $12.23 | $12.80 | 3,232,700 | — | — |
| 2016-02-19 | $11.89 | $12.45 | 3,326,700 | — | — |
| 2016-02-18 | $12.25 | $12.83 | 2,122,500 | — | — |
| 2016-02-17 | $13.17 | $13.79 | 3,027,200 | — | — |
| 2016-02-16 | $12.84 | $13.44 | 1,902,300 | — | — |
| 2016-02-12 | $12.34 | $12.92 | 1,890,700 | — | — |
| 2016-02-11 | $11.56 | $12.10 | 1,823,900 | — | — |
| 2016-02-10 | $11.68 | $12.23 | 1,747,100 | — | — |
| 2016-02-09 | $11.73 | $12.28 | 2,069,300 | — | — |
| 2016-02-08 | $11.75 | $12.30 | 2,321,200 | — | — |
| 2016-02-05 | $11.68 | $12.23 | 1,966,600 | — | — |
| 2016-02-04 | $11.59 | $12.13 | 2,400,700 | — | — |
| 2016-02-03 | $11.10 | $11.62 | 1,849,000 | — | — |
| 2016-02-02 | $11.18 | $11.70 | 1,195,600 | — | — |
| 2016-02-01 | $11.70 | $12.25 | 1,485,200 | — | — |
| 2016-01-29 | $11.89 | $12.45 | 2,328,600 | — | — |
| 2016-01-28 | $11.28 | $11.81 | 1,469,200 | — | — |
| 2016-01-27 | $11.25 | $11.78 | 1,195,700 | — | — |
| 2016-01-26 | $11.37 | $11.90 | 2,058,100 | — | — |
| 2016-01-25 | $11.03 | $11.55 | 1,753,500 | — | — |
| 2016-01-22 | $11.62 | $12.17 | 2,325,300 | — | — |
| 2016-01-21 | $11.43 | $11.97 | 2,671,700 | — | — |
| 2016-01-20 | $11.40 | $11.94 | 3,575,900 | — | — |
| 2016-01-19 | $11.17 | $11.69 | 2,684,300 | — | — |
| 2016-01-15 | $11.33 | $11.86 | 2,418,100 | — | — |
| 2016-01-14 | $11.63 | $12.18 | 2,179,400 | — | — |
| 2016-01-13 | $11.65 | $12.20 | 2,574,700 | — | — |
| 2016-01-12 | $12.54 | $13.13 | 3,071,500 | — | — |
| 2016-01-11 | $12.55 | $13.14 | 2,593,700 | — | — |
| 2016-01-08 | $12.43 | $13.01 | 2,469,200 | — | — |
| 2016-01-07 | $12.47 | $13.06 | 2,624,800 | — | — |
| 2016-01-06 | $13.24 | $13.86 | 2,191,800 | — | — |
| 2016-01-05 | $13.85 | $14.50 | 3,166,700 | — | — |
| 2016-01-04 | $13.92 | $14.57 | 3,326,800 | — | — |