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
- 1994-09-09 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 | $12.91 | $12.91 | 1,359,100 | — | — |
| 2016-12-29 | $12.92 | $12.92 | 598,400 | — | — |
| 2016-12-28 | $12.99 | $12.99 | 1,128,900 | — | — |
| 2016-12-27 | $13.40 | $13.40 | 625,000 | — | — |
| 2016-12-23 | $13.20 | $13.20 | 1,044,500 | — | — |
| 2016-12-22 | $13.29 | $13.29 | 1,132,700 | — | — |
| 2016-12-21 | $13.52 | $13.52 | 794,300 | — | — |
| 2016-12-20 | $13.73 | $13.73 | 597,600 | — | — |
| 2016-12-19 | $13.69 | $13.69 | 937,500 | — | — |
| 2016-12-16 | $13.73 | $13.73 | 2,121,000 | — | — |
| 2016-12-15 | $13.55 | $13.55 | 1,535,200 | — | — |
| 2016-12-14 | $13.42 | $13.42 | 1,251,900 | — | — |
| 2016-12-13 | $13.76 | $13.76 | 934,800 | — | — |
| 2016-12-12 | $13.61 | $13.61 | 1,145,600 | — | — |
| 2016-12-09 | $13.74 | $13.74 | 1,488,600 | — | — |
| 2016-12-08 | $14.05 | $14.05 | 2,551,200 | — | — |
| 2016-12-07 | $14.07 | $14.07 | 1,223,500 | — | — |
| 2016-12-06 | $13.94 | $13.94 | 1,156,500 | — | — |
| 2016-12-05 | $13.55 | $13.55 | 803,800 | — | — |
| 2016-12-02 | $13.22 | $13.22 | 1,126,200 | — | — |
| 2016-12-01 | $13.29 | $13.29 | 2,054,400 | — | — |
| 2016-11-30 | $13.51 | $13.51 | 1,279,800 | — | — |
| 2016-11-29 | $13.69 | $13.69 | 1,267,400 | — | — |
| 2016-11-28 | $14.10 | $14.10 | 1,077,000 | — | — |
| 2016-11-25 | $14.59 | $14.59 | 478,500 | — | — |
| 2016-11-23 | $14.57 | $14.57 | 6,500,600 | — | — |
| 2016-11-22 | $13.62 | $13.62 | 1,361,600 | — | — |
| 2016-11-21 | $13.70 | $13.70 | 1,137,300 | — | — |
| 2016-11-18 | $13.66 | $13.66 | 1,161,700 | — | — |
| 2016-11-17 | $13.38 | $13.38 | 987,600 | — | — |
| 2016-11-16 | $13.62 | $13.62 | 2,545,700 | — | — |
| 2016-11-15 | $13.54 | $13.54 | 2,902,700 | — | — |
| 2016-11-14 | $13.51 | $13.51 | 2,419,400 | — | — |
| 2016-11-11 | $13.51 | $13.51 | 3,079,400 | — | — |
| 2016-11-10 | $13.59 | $13.59 | 1,548,200 | — | — |
| 2016-11-09 | $13.81 | $13.81 | 1,645,100 | — | — |
| 2016-11-08 | $13.73 | $13.73 | 847,900 | — | — |
| 2016-11-07 | $13.72 | $13.72 | 1,305,400 | — | — |
| 2016-11-04 | $13.34 | $13.34 | 1,411,300 | — | — |
| 2016-11-03 | $13.07 | $13.07 | 1,257,000 | — | — |
| 2016-11-02 | $13.32 | $13.32 | 933,800 | — | — |
| 2016-11-01 | $13.59 | $13.59 | 969,600 | — | — |
| 2016-10-31 | $13.60 | $13.60 | 685,500 | — | — |
| 2016-10-28 | $13.48 | $13.48 | 789,100 | — | — |
| 2016-10-27 | $13.44 | $13.44 | 825,700 | — | — |
| 2016-10-26 | $13.59 | $13.59 | 694,100 | — | — |
| 2016-10-25 | $13.58 | $13.58 | 659,800 | — | — |
| 2016-10-24 | $13.68 | $13.68 | 1,042,600 | — | — |
| 2016-10-21 | $13.50 | $13.50 | 841,800 | — | — |
| 2016-10-20 | $13.39 | $13.39 | 973,700 | — | — |
| 2016-10-19 | $13.58 | $13.58 | 770,000 | — | — |
| 2016-10-18 | $13.49 | $13.49 | 1,031,900 | — | — |
| 2016-10-17 | $13.33 | $13.33 | 954,400 | — | — |
| 2016-10-14 | $13.32 | $13.32 | 799,600 | — | — |
| 2016-10-13 | $13.20 | $13.20 | 1,009,300 | — | — |
| 2016-10-12 | $13.37 | $13.37 | 1,418,600 | — | — |
| 2016-10-11 | $13.36 | $13.36 | 657,300 | — | — |
| 2016-10-10 | $13.49 | $13.49 | 1,140,900 | — | — |
| 2016-10-07 | $13.33 | $13.33 | 2,345,600 | — | — |
| 2016-10-06 | $13.74 | $13.74 | 765,000 | — | — |
| 2016-10-05 | $13.57 | $13.57 | 1,092,800 | — | — |
| 2016-10-04 | $13.38 | $13.38 | 835,700 | — | — |
| 2016-10-03 | $13.41 | $13.41 | 978,100 | — | — |
| 2016-09-30 | $13.51 | $13.51 | 1,141,400 | — | — |
| 2016-09-29 | $13.30 | $13.30 | 1,094,400 | — | — |
| 2016-09-28 | $13.23 | $13.23 | 1,208,600 | — | — |
| 2016-09-27 | $12.86 | $12.86 | 1,187,400 | — | — |
| 2016-09-26 | $12.91 | $12.91 | 1,293,700 | — | — |
| 2016-09-23 | $13.08 | $13.08 | 1,463,200 | — | — |
| 2016-09-22 | $13.29 | $13.29 | 809,700 | — | — |
| 2016-09-21 | $13.08 | $13.08 | 1,242,100 | — | — |
| 2016-09-20 | $12.87 | $12.87 | 1,554,900 | — | — |
| 2016-09-19 | $12.96 | $12.96 | 1,554,400 | — | — |
| 2016-09-16 | $13.04 | $13.04 | 2,351,300 | — | — |
| 2016-09-15 | $13.30 | $13.30 | 2,140,000 | — | — |
| 2016-09-14 | $13.23 | $13.23 | 2,711,900 | — | — |
| 2016-09-13 | $13.75 | $13.75 | 1,920,200 | — | — |
| 2016-09-12 | $14.17 | $14.17 | 1,120,500 | — | — |
| 2016-09-09 | $14.06 | $14.06 | 1,369,400 | — | — |
| 2016-09-08 | $14.70 | $14.70 | 1,620,000 | — | — |
| 2016-09-07 | $14.40 | $14.40 | 982,400 | — | — |
| 2016-09-06 | $14.35 | $14.35 | 1,217,400 | — | — |
| 2016-09-02 | $14.38 | $14.38 | 869,600 | — | — |
| 2016-09-01 | $14.05 | $14.05 | 1,336,000 | — | — |
| 2016-08-31 | $14.08 | $14.08 | 1,471,300 | — | — |
| 2016-08-30 | $14.08 | $14.08 | 1,174,500 | — | — |
| 2016-08-29 | $14.10 | $14.10 | 691,300 | — | — |
| 2016-08-26 | $13.88 | $13.88 | 1,138,400 | — | — |
| 2016-08-25 | $14.20 | $14.20 | 1,338,300 | — | — |
| 2016-08-24 | $14.04 | $14.04 | 1,109,700 | — | — |
| 2016-08-23 | $14.17 | $14.17 | 1,615,900 | — | — |
| 2016-08-22 | $13.96 | $13.96 | 1,489,900 | — | — |
| 2016-08-19 | $13.99 | $13.99 | 1,687,700 | — | — |
| 2016-08-18 | $14.02 | $14.02 | 1,667,700 | — | — |
| 2016-08-17 | $14.05 | $14.05 | 1,619,100 | — | — |
| 2016-08-16 | $14.21 | $14.21 | 2,176,300 | — | — |
| 2016-08-15 | $14.67 | $14.67 | 2,008,400 | — | — |
| 2016-08-12 | $14.83 | $14.83 | 4,119,900 | — | — |
| 2016-08-11 | $14.72 | $14.72 | 2,839,000 | — | — |
| 2016-08-10 | $14.70 | $14.70 | 1,721,000 | — | — |
| 2016-08-09 | $15.05 | $15.05 | 1,375,500 | — | — |
| 2016-08-08 | $14.97 | $14.97 | 1,449,000 | — | — |
| 2016-08-05 | $14.92 | $14.92 | 1,784,000 | — | — |
| 2016-08-04 | $15.23 | $15.23 | 1,025,800 | — | — |
| 2016-08-03 | $14.97 | $14.97 | 1,715,200 | — | — |
| 2016-08-02 | $15.07 | $15.07 | 1,486,400 | — | — |
| 2016-08-01 | $15.47 | $15.47 | 1,299,800 | — | — |
| 2016-07-29 | $15.78 | $15.78 | 1,190,800 | — | — |
| 2016-07-28 | $15.61 | $15.61 | 858,100 | — | — |
| 2016-07-27 | $15.45 | $15.45 | 1,322,600 | — | — |
| 2016-07-26 | $15.56 | $15.56 | 1,246,200 | — | — |
| 2016-07-25 | $15.34 | $15.34 | 940,400 | — | — |
| 2016-07-22 | $15.37 | $15.37 | 912,700 | — | — |
| 2016-07-21 | $15.39 | $15.39 | 1,320,300 | — | — |
| 2016-07-20 | $15.59 | $15.59 | 912,600 | — | — |
| 2016-07-19 | $15.40 | $15.40 | 980,000 | — | — |
| 2016-07-18 | $15.50 | $15.50 | 754,700 | — | — |
| 2016-07-15 | $15.34 | $15.34 | 925,300 | — | — |
| 2016-07-14 | $15.25 | $15.25 | 789,600 | — | — |
| 2016-07-13 | $15.30 | $15.30 | 979,300 | — | — |
| 2016-07-12 | $15.24 | $15.24 | 1,335,500 | — | — |
| 2016-07-11 | $15.03 | $15.03 | 976,500 | — | — |
| 2016-07-08 | $14.91 | $14.91 | 1,379,200 | — | — |
| 2016-07-07 | $14.63 | $14.63 | 919,800 | — | — |
| 2016-07-06 | $14.75 | $14.75 | 1,164,400 | — | — |
| 2016-07-05 | $14.79 | $14.79 | 1,191,800 | — | — |
| 2016-07-01 | $14.90 | $14.90 | 1,047,100 | — | — |
| 2016-06-30 | $14.90 | $14.90 | 1,808,000 | — | — |
| 2016-06-29 | $14.76 | $14.76 | 2,560,500 | — | — |
| 2016-06-28 | $13.74 | $13.74 | 1,116,800 | — | — |
| 2016-06-27 | $13.55 | $13.55 | 2,541,300 | — | — |
| 2016-06-24 | $14.10 | $14.10 | 4,068,100 | — | — |
| 2016-06-23 | $15.12 | $15.12 | 978,300 | — | — |
| 2016-06-22 | $14.77 | $14.77 | 1,167,500 | — | — |
| 2016-06-21 | $14.84 | $14.84 | 1,818,700 | — | — |
| 2016-06-20 | $15.12 | $15.12 | 1,193,300 | — | — |
| 2016-06-17 | $15.03 | $15.03 | 1,774,700 | — | — |
| 2016-06-16 | $15.15 | $15.15 | 1,310,200 | — | — |
| 2016-06-15 | $15.03 | $15.03 | 954,300 | — | — |
| 2016-06-14 | $14.93 | $14.93 | 1,119,700 | — | — |
| 2016-06-13 | $15.07 | $15.07 | 1,153,900 | — | — |
| 2016-06-10 | $15.40 | $15.40 | 971,800 | — | — |
| 2016-06-09 | $15.72 | $15.72 | 962,400 | — | — |
| 2016-06-08 | $15.76 | $15.76 | 1,900,500 | — | — |
| 2016-06-07 | $15.77 | $15.77 | 1,753,300 | — | — |
| 2016-06-06 | $15.73 | $15.73 | 1,306,800 | — | — |
| 2016-06-03 | $15.48 | $15.48 | 1,006,200 | — | — |
| 2016-06-02 | $15.70 | $15.70 | 1,528,800 | — | — |
| 2016-06-01 | $15.43 | $15.43 | 2,638,600 | — | — |
| 2016-05-31 | $15.35 | $15.35 | 2,813,900 | — | — |
| 2016-05-27 | $15.06 | $15.06 | 1,117,200 | — | — |
| 2016-05-26 | $14.99 | $14.99 | 2,324,200 | — | — |
| 2016-05-25 | $14.93 | $14.93 | 2,049,500 | — | — |
| 2016-05-24 | $14.93 | $14.93 | 1,569,100 | — | — |
| 2016-05-23 | $14.88 | $14.88 | 1,576,200 | — | — |
| 2016-05-20 | $14.91 | $14.91 | 1,439,500 | — | — |
| 2016-05-19 | $14.72 | $14.72 | 2,110,100 | — | — |
| 2016-05-18 | $14.77 | $14.77 | 3,554,800 | — | — |
| 2016-05-17 | $14.18 | $14.18 | 1,641,300 | — | — |
| 2016-05-16 | $14.55 | $14.55 | 2,761,100 | — | — |
| 2016-05-13 | $14.28 | $14.28 | 4,486,900 | — | — |
| 2016-05-12 | $14.50 | $14.50 | 2,371,600 | — | — |
| 2016-05-11 | $14.42 | $14.42 | 1,686,300 | — | — |
| 2016-05-10 | $14.51 | $14.51 | 1,553,900 | — | — |
| 2016-05-09 | $14.17 | $14.17 | 1,514,700 | — | — |
| 2016-05-06 | $14.21 | $14.21 | 1,147,300 | — | — |
| 2016-05-05 | $13.98 | $13.98 | 3,317,600 | — | — |
| 2016-05-04 | $14.11 | $14.11 | 1,982,400 | — | — |
| 2016-05-03 | $14.30 | $14.30 | 1,425,400 | — | — |
| 2016-05-02 | $14.48 | $14.48 | 1,698,900 | — | — |
| 2016-04-29 | $14.49 | $14.49 | 1,267,700 | — | — |
| 2016-04-28 | $14.63 | $14.63 | 1,928,400 | — | — |
| 2016-04-27 | $14.67 | $14.67 | 1,763,300 | — | — |
| 2016-04-26 | $14.43 | $14.43 | 1,488,600 | — | — |
| 2016-04-25 | $14.23 | $14.23 | 1,372,800 | — | — |
| 2016-04-22 | $14.20 | $14.20 | 1,286,000 | — | — |
| 2016-04-21 | $13.76 | $13.76 | 990,700 | — | — |
| 2016-04-20 | $14.10 | $14.10 | 2,156,400 | — | — |
| 2016-04-19 | $13.81 | $13.81 | 1,554,000 | — | — |
| 2016-04-18 | $13.65 | $13.65 | 1,798,800 | — | — |
| 2016-04-15 | $13.68 | $13.68 | 1,346,400 | — | — |
| 2016-04-14 | $13.29 | $13.29 | 1,498,600 | — | — |
| 2016-04-13 | $13.46 | $13.46 | 1,201,800 | — | — |
| 2016-04-12 | $13.28 | $13.28 | 1,260,800 | — | — |
| 2016-04-11 | $13.29 | $13.29 | 1,858,700 | — | — |
| 2016-04-08 | $13.17 | $13.17 | 1,199,800 | — | — |
| 2016-04-07 | $13.05 | $13.05 | 1,028,400 | — | — |
| 2016-04-06 | $13.15 | $13.15 | 1,257,700 | — | — |
| 2016-04-05 | $13.02 | $13.02 | 1,668,400 | — | — |
| 2016-04-04 | $13.35 | $13.35 | 1,817,600 | — | — |
| 2016-04-01 | $13.39 | $13.39 | 2,130,400 | — | — |
| 2016-03-31 | $13.17 | $13.17 | 3,055,200 | — | — |
| 2016-03-30 | $12.89 | $12.89 | 2,253,400 | — | — |
| 2016-03-29 | $12.76 | $12.76 | 1,351,700 | — | — |
| 2016-03-28 | $12.38 | $12.38 | 885,100 | — | — |
| 2016-03-24 | $12.45 | $12.45 | 1,111,700 | — | — |
| 2016-03-23 | $12.26 | $12.26 | 914,700 | — | — |
| 2016-03-22 | $12.43 | $12.43 | 764,600 | — | — |
| 2016-03-21 | $12.56 | $12.56 | 1,222,300 | — | — |
| 2016-03-18 | $12.54 | $12.54 | 2,362,300 | — | — |
| 2016-03-17 | $12.39 | $12.39 | 1,446,300 | — | — |
| 2016-03-16 | $12.06 | $12.06 | 1,159,300 | — | — |
| 2016-03-15 | $11.81 | $11.81 | 1,055,700 | — | — |
| 2016-03-14 | $12.04 | $12.04 | 1,332,600 | — | — |
| 2016-03-11 | $12.30 | $12.30 | 1,532,300 | — | — |
| 2016-03-10 | $11.96 | $11.96 | 1,278,100 | — | — |
| 2016-03-09 | $11.99 | $11.99 | 1,455,900 | — | — |
| 2016-03-08 | $11.65 | $11.65 | 2,844,900 | — | — |
| 2016-03-07 | $12.11 | $12.11 | 2,612,100 | — | — |
| 2016-03-04 | $11.97 | $11.97 | 4,248,700 | — | — |
| 2016-03-03 | $11.56 | $11.56 | 3,461,300 | — | — |
| 2016-03-02 | $11.51 | $11.51 | 9,916,200 | — | — |
| 2016-03-01 | $9.14 | $9.14 | 2,480,900 | — | — |
| 2016-02-29 | $9.01 | $9.01 | 1,996,000 | — | — |
| 2016-02-26 | $8.75 | $8.75 | 1,126,400 | — | — |
| 2016-02-25 | $8.51 | $8.51 | 1,010,800 | — | — |
| 2016-02-24 | $8.60 | $8.60 | 1,066,500 | — | — |
| 2016-02-23 | $8.51 | $8.51 | 1,684,900 | — | — |
| 2016-02-22 | $8.43 | $8.43 | 1,540,700 | — | — |
| 2016-02-19 | $8.57 | $8.57 | 1,641,200 | — | — |
| 2016-02-18 | $8.36 | $8.36 | 1,924,200 | — | — |
| 2016-02-17 | $8.46 | $8.46 | 1,762,100 | — | — |
| 2016-02-16 | $8.37 | $8.37 | 1,377,000 | — | — |
| 2016-02-12 | $8.20 | $8.20 | 1,209,300 | — | — |
| 2016-02-11 | $7.92 | $7.92 | 1,033,700 | — | — |
| 2016-02-10 | $8.17 | $8.17 | 1,133,300 | — | — |
| 2016-02-09 | $8.25 | $8.25 | 1,546,500 | — | — |
| 2016-02-08 | $8.46 | $8.46 | 1,817,400 | — | — |
| 2016-02-05 | $8.61 | $8.61 | 1,465,200 | — | — |
| 2016-02-04 | $8.41 | $8.41 | 2,072,500 | — | — |
| 2016-02-03 | $8.47 | $8.47 | 1,503,500 | — | — |
| 2016-02-02 | $8.51 | $8.51 | 1,645,700 | — | — |
| 2016-02-01 | $9.07 | $9.07 | 1,895,900 | — | — |
| 2016-01-29 | $8.99 | $8.99 | 4,070,500 | — | — |
| 2016-01-28 | $8.80 | $8.80 | 2,728,600 | — | — |
| 2016-01-27 | $8.89 | $8.89 | 1,656,200 | — | — |
| 2016-01-26 | $9.22 | $9.22 | 1,336,000 | — | — |
| 2016-01-25 | $9.10 | $9.10 | 1,547,200 | — | — |
| 2016-01-22 | $9.39 | $9.39 | 1,760,200 | — | — |
| 2016-01-21 | $9.12 | $9.12 | 1,816,000 | — | — |
| 2016-01-20 | $8.98 | $8.98 | 2,647,300 | — | — |
| 2016-01-19 | $9.01 | $9.01 | 1,870,800 | — | — |
| 2016-01-15 | $9.12 | $9.12 | 3,158,300 | — | — |
| 2016-01-14 | $9.44 | $9.44 | 2,069,900 | — | — |
| 2016-01-13 | $9.47 | $9.47 | 2,591,800 | — | — |
| 2016-01-12 | $9.60 | $9.60 | 3,483,100 | — | — |
| 2016-01-11 | $9.25 | $9.25 | 2,453,100 | — | — |
| 2016-01-08 | $9.26 | $9.26 | 2,203,700 | — | — |
| 2016-01-07 | $9.76 | $9.76 | 2,678,600 | — | — |
| 2016-01-06 | $10.21 | $10.21 | 1,620,100 | — | — |
| 2016-01-05 | $10.63 | $10.63 | 1,480,200 | — | — |
| 2016-01-04 | $10.84 | $10.84 | 3,899,800 | — | — |