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
- 1996-11-18 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 | $16.16 | $20.79 | 4,791,584 | — | — |
| 2016-12-29 | $15.91 | $20.47 | 4,974,592 | — | — |
| 2016-12-28 | $16.00 | $20.59 | 5,607,952 | — | — |
| 2016-12-27 | $16.40 | $21.10 | 5,319,664 | — | — |
| 2016-12-23 | $16.63 | $21.40 | 9,640,288 | — | — |
| 2016-12-22 | $16.55 | $21.30 | 4,006,352 | — | — |
| 2016-12-21 | $16.71 | $21.50 | 4,790,688 | — | — |
| 2016-12-20 | $16.97 | $21.84 | 9,605,232 | — | — |
| 2016-12-19 | $16.30 | $20.98 | 15,734,096 | — | — |
| 2016-12-16 | $16.97 | $21.84 | 8,018,864 | — | — |
| 2016-12-15 | $16.91 | $21.76 | 11,044,880 | — | — |
| 2016-12-14 | $16.67 | $21.45 | 14,884,016 | — | — |
| 2016-12-13 | $16.66 | $21.44 | 9,741,424 | — | — |
| 2016-12-12 | $16.35 | $21.04 | 8,300,432 | — | — |
| 2016-12-09 | $16.32 | $21.00 | 13,245,344 | — | — |
| 2016-12-08 | $17.00 | $21.87 | 16,730,448 | — | — |
| 2016-12-07 | $16.67 | $21.45 | 21,791,280 | — | — |
| 2016-12-06 | $16.33 | $21.01 | 22,513,904 | — | — |
| 2016-12-05 | $14.88 | $19.14 | 13,348,944 | — | — |
| 2016-12-02 | $14.05 | $18.08 | 5,894,112 | — | — |
| 2016-12-01 | $14.34 | $18.45 | 7,700,336 | — | — |
| 2016-11-30 | $14.11 | $18.15 | 5,303,536 | — | — |
| 2016-11-29 | $13.88 | $17.85 | 6,777,568 | — | — |
| 2016-11-28 | $13.49 | $17.36 | 6,943,216 | — | — |
| 2016-11-25 | $14.06 | $18.09 | 2,039,632 | — | — |
| 2016-11-23 | $14.10 | $18.14 | 5,931,968 | — | — |
| 2016-11-22 | $14.21 | $18.29 | 5,353,712 | — | — |
| 2016-11-21 | $14.31 | $18.42 | 4,867,744 | — | — |
| 2016-11-18 | $14.21 | $18.28 | 5,801,488 | — | — |
| 2016-11-17 | $14.37 | $18.49 | 7,351,344 | — | — |
| 2016-11-16 | $14.35 | $18.46 | 6,494,544 | — | — |
| 2016-11-15 | $14.78 | $19.01 | 8,177,344 | — | — |
| 2016-11-14 | $14.86 | $19.12 | 12,488,560 | — | — |
| 2016-11-11 | $14.46 | $18.60 | 10,444,000 | — | — |
| 2016-11-10 | $14.04 | $18.07 | 18,971,904 | — | — |
| 2016-11-09 | $13.18 | $16.96 | 15,635,424 | — | — |
| 2016-11-08 | $12.71 | $16.36 | 5,844,384 | — | — |
| 2016-11-07 | $12.70 | $16.34 | 6,380,752 | — | — |
| 2016-11-04 | $12.01 | $15.45 | 4,554,704 | — | — |
| 2016-11-03 | $12.12 | $15.59 | 4,642,064 | — | — |
| 2016-11-02 | $12.14 | $15.62 | 9,459,744 | — | — |
| 2016-11-01 | $12.44 | $16.00 | 8,655,136 | — | — |
| 2016-10-31 | $12.85 | $16.53 | 6,470,240 | — | — |
| 2016-10-28 | $13.05 | $16.80 | 8,279,152 | — | — |
| 2016-10-27 | $12.94 | $16.65 | 9,302,608 | — | — |
| 2016-10-26 | $13.00 | $16.73 | 8,939,952 | — | — |
| 2016-10-25 | $12.74 | $16.39 | 7,407,680 | — | — |
| 2016-10-24 | $12.93 | $16.64 | 6,368,880 | — | — |
| 2016-10-21 | $12.78 | $16.44 | 5,957,168 | — | — |
| 2016-10-20 | $12.83 | $16.51 | 20,193,824 | — | — |
| 2016-10-19 | $12.38 | $15.92 | 5,352,480 | — | — |
| 2016-10-18 | $12.25 | $15.76 | 4,843,776 | — | — |
| 2016-10-17 | $11.96 | $15.38 | 4,117,568 | — | — |
| 2016-10-14 | $11.99 | $15.43 | 9,977,296 | — | — |
| 2016-10-13 | $11.93 | $15.35 | 7,684,432 | — | — |
| 2016-10-12 | $12.14 | $15.62 | 4,571,616 | — | — |
| 2016-10-11 | $12.16 | $15.65 | 6,621,216 | — | — |
| 2016-10-10 | $12.41 | $15.97 | 12,870,368 | — | — |
| 2016-10-07 | $12.18 | $15.67 | 23,056,992 | — | — |
| 2016-10-06 | $12.08 | $15.54 | 16,548,560 | — | — |
| 2016-10-05 | $12.13 | $15.61 | 13,462,624 | — | — |
| 2016-10-04 | $11.90 | $15.31 | 28,117,264 | — | — |
| 2016-10-03 | $11.59 | $14.91 | 24,054,576 | — | — |
| 2016-09-30 | $11.69 | $15.04 | 78,597,344 | — | — |
| 2016-09-29 | $10.25 | $13.19 | 58,233,616 | — | — |
| 2016-09-28 | $10.98 | $14.13 | 16,272,256 | — | — |
| 2016-09-27 | $10.64 | $13.69 | 19,205,200 | — | — |
| 2016-09-26 | $10.58 | $13.61 | 23,169,216 | — | — |
| 2016-09-23 | $11.38 | $14.65 | 6,886,880 | — | — |
| 2016-09-22 | $11.61 | $14.94 | 9,582,496 | — | — |
| 2016-09-21 | $11.32 | $14.57 | 9,887,808 | — | — |
| 2016-09-20 | $11.09 | $14.27 | 12,952,128 | — | — |
| 2016-09-19 | $11.58 | $14.90 | 9,468,704 | — | — |
| 2016-09-16 | $11.95 | $15.37 | 15,095,696 | — | — |
| 2016-09-15 | $13.18 | $16.96 | 3,519,488 | — | — |
| 2016-09-14 | $12.96 | $16.68 | 3,563,392 | — | — |
| 2016-09-13 | $13.03 | $16.76 | 5,522,272 | — | — |
| 2016-09-12 | $13.49 | $17.36 | 5,826,016 | — | — |
| 2016-09-09 | $13.63 | $17.53 | 11,072,544 | — | — |
| 2016-09-08 | $13.21 | $16.99 | 3,326,736 | — | — |
| 2016-09-07 | $12.98 | $16.70 | 2,463,888 | — | — |
| 2016-09-06 | $12.91 | $16.61 | 4,353,664 | — | — |
| 2016-09-02 | $13.30 | $17.12 | 3,021,536 | — | — |
| 2016-09-01 | $13.12 | $16.88 | 6,277,040 | — | — |
| 2016-08-31 | $13.17 | $16.95 | 6,486,816 | — | — |
| 2016-08-30 | $12.85 | $16.53 | 3,777,648 | — | — |
| 2016-08-29 | $12.43 | $15.99 | 1,990,016 | — | — |
| 2016-08-26 | $12.48 | $16.06 | 5,888,848 | — | — |
| 2016-08-25 | $12.52 | $16.11 | 2,269,680 | — | — |
| 2016-08-24 | $12.67 | $16.30 | 3,669,008 | — | — |
| 2016-08-23 | $12.50 | $16.08 | 3,450,944 | — | — |
| 2016-08-22 | $12.06 | $15.52 | 3,862,544 | — | — |
| 2016-08-19 | $12.10 | $15.57 | 5,097,456 | — | — |
| 2016-08-18 | $12.47 | $16.05 | 2,658,320 | — | — |
| 2016-08-17 | $12.47 | $16.05 | 3,481,408 | — | — |
| 2016-08-16 | $12.71 | $16.35 | 1,984,416 | — | — |
| 2016-08-15 | $12.81 | $16.49 | 2,518,992 | — | — |
| 2016-08-12 | $12.72 | $16.37 | 2,317,952 | — | — |
| 2016-08-11 | $12.71 | $16.35 | 2,921,520 | — | — |
| 2016-08-10 | $12.70 | $16.34 | 7,439,152 | — | — |
| 2016-08-09 | $12.26 | $15.77 | 4,495,792 | — | — |
| 2016-08-08 | $12.03 | $15.48 | 3,724,784 | — | — |
| 2016-08-05 | $11.74 | $15.11 | 6,737,472 | — | — |
| 2016-08-04 | $11.34 | $14.59 | 4,215,120 | — | — |
| 2016-08-03 | $11.33 | $14.58 | 8,072,176 | — | — |
| 2016-08-02 | $11.23 | $14.45 | 8,551,200 | — | — |
| 2016-08-01 | $11.67 | $15.02 | 5,444,768 | — | — |
| 2016-07-29 | $12.00 | $15.44 | 7,759,584 | — | — |
| 2016-07-28 | $11.83 | $15.22 | 5,855,248 | — | — |
| 2016-07-27 | $12.17 | $15.66 | 8,626,800 | — | — |
| 2016-07-26 | $12.66 | $16.29 | 3,657,136 | — | — |
| 2016-07-25 | $12.86 | $16.54 | 2,779,616 | — | — |
| 2016-07-22 | $12.81 | $16.49 | 2,267,104 | — | — |
| 2016-07-21 | $12.89 | $16.59 | 4,509,232 | — | — |
| 2016-07-20 | $12.77 | $16.43 | 3,511,760 | — | — |
| 2016-07-19 | $12.51 | $16.10 | 5,247,536 | — | — |
| 2016-07-18 | $12.98 | $16.70 | 4,849,712 | — | — |
| 2016-07-15 | $12.88 | $16.58 | 3,916,304 | — | — |
| 2016-07-14 | $12.98 | $16.70 | 8,007,888 | — | — |
| 2016-07-13 | $12.46 | $16.03 | 6,116,432 | — | — |
| 2016-07-12 | $12.59 | $16.20 | 8,828,400 | — | — |
| 2016-07-11 | $11.88 | $15.28 | 6,428,128 | — | — |
| 2016-07-08 | $11.58 | $14.90 | 6,780,256 | — | — |
| 2016-07-07 | $11.25 | $14.48 | 9,229,248 | — | — |
| 2016-07-06 | $11.58 | $14.90 | 11,115,216 | — | — |
| 2016-07-05 | $11.96 | $15.39 | 8,240,512 | — | — |
| 2016-07-01 | $12.42 | $15.98 | 8,549,744 | — | — |
| 2016-06-30 | $12.26 | $15.77 | 13,501,040 | — | — |
| 2016-06-29 | $12.58 | $16.19 | 9,752,512 | — | — |
| 2016-06-28 | $12.65 | $16.28 | 8,775,312 | — | — |
| 2016-06-27 | $12.38 | $15.93 | 11,882,528 | — | — |
| 2016-06-24 | $13.14 | $16.91 | 20,482,896 | — | — |
| 2016-06-23 | $15.93 | $20.50 | 7,016,912 | — | — |
| 2016-06-22 | $15.06 | $19.38 | 5,403,216 | — | — |
| 2016-06-21 | $15.01 | $19.31 | 5,459,664 | — | — |
| 2016-06-20 | $14.55 | $18.73 | 6,371,456 | — | — |
| 2016-06-17 | $13.95 | $17.95 | 6,777,792 | — | — |
| 2016-06-16 | $13.30 | $17.12 | 8,778,784 | — | — |
| 2016-06-15 | $13.23 | $17.03 | 6,514,816 | — | — |
| 2016-06-14 | $13.15 | $16.92 | 7,189,392 | — | — |
| 2016-06-13 | $13.55 | $17.44 | 5,391,792 | — | — |
| 2016-06-10 | $14.05 | $18.08 | 7,906,752 | — | — |
| 2016-06-09 | $14.92 | $19.20 | 3,129,056 | — | — |
| 2016-06-08 | $15.22 | $19.59 | 2,389,856 | — | — |
| 2016-06-07 | $15.42 | $19.84 | 2,359,952 | — | — |
| 2016-06-06 | $15.30 | $19.69 | 2,725,744 | — | — |
| 2016-06-03 | $15.23 | $19.60 | 5,003,824 | — | — |
| 2016-06-02 | $15.66 | $20.15 | 2,347,520 | — | — |
| 2016-06-01 | $15.73 | $20.24 | 4,359,824 | — | — |
| 2016-05-31 | $15.89 | $20.45 | 3,310,496 | — | — |
| 2016-05-27 | $16.19 | $20.83 | 1,991,136 | — | — |
| 2016-05-26 | $16.12 | $20.74 | 2,829,008 | — | — |
| 2016-05-25 | $16.06 | $20.67 | 3,806,096 | — | — |
| 2016-05-24 | $15.51 | $19.96 | 3,024,336 | — | — |
| 2016-05-23 | $15.12 | $19.45 | 3,854,704 | — | — |
| 2016-05-20 | $15.10 | $19.43 | 2,425,808 | — | — |
| 2016-05-19 | $14.99 | $19.29 | 3,657,472 | — | — |
| 2016-05-18 | $14.96 | $19.24 | 4,800,320 | — | — |
| 2016-05-17 | $14.43 | $18.57 | 4,023,936 | — | — |
| 2016-05-16 | $14.62 | $18.81 | 2,652,384 | — | — |
| 2016-05-13 | $14.63 | $18.83 | 2,630,992 | — | — |
| 2016-05-12 | $14.82 | $19.07 | 3,168,592 | — | — |
| 2016-05-11 | $14.91 | $19.19 | 3,664,080 | — | — |
| 2016-05-10 | $15.31 | $19.70 | 2,737,616 | — | — |
| 2016-05-09 | $14.93 | $19.21 | 3,032,064 | — | — |
| 2016-05-06 | $15.10 | $19.43 | 4,547,984 | — | — |
| 2016-05-05 | $14.88 | $19.15 | 5,418,112 | — | — |
| 2016-05-04 | $15.36 | $19.76 | 3,512,208 | — | — |
| 2016-05-03 | $15.48 | $19.92 | 6,021,456 | — | — |
| 2016-05-02 | $16.50 | $21.23 | 3,736,432 | — | — |
| 2016-04-29 | $16.93 | $21.78 | 3,964,016 | — | — |
| 2016-04-28 | $17.38 | $22.36 | 4,408,320 | — | — |
| 2016-04-27 | $16.98 | $21.85 | 3,973,536 | — | — |
| 2016-04-26 | $16.64 | $21.41 | 2,434,320 | — | — |
| 2016-04-25 | $16.20 | $20.84 | 3,688,608 | — | — |
| 2016-04-22 | $16.87 | $21.70 | 3,071,152 | — | — |
| 2016-04-21 | $16.67 | $21.45 | 4,905,936 | — | — |
| 2016-04-20 | $16.71 | $21.51 | 5,304,544 | — | — |
| 2016-04-19 | $15.93 | $20.50 | 3,817,184 | — | — |
| 2016-04-18 | $15.79 | $20.32 | 3,188,864 | — | — |
| 2016-04-15 | $15.45 | $19.88 | 2,487,296 | — | — |
| 2016-04-14 | $15.43 | $19.85 | 4,433,296 | — | — |
| 2016-04-13 | $15.50 | $19.94 | 7,627,984 | — | — |
| 2016-04-12 | $14.29 | $18.38 | 6,134,016 | — | — |
| 2016-04-11 | $14.21 | $18.29 | 3,936,800 | — | — |
| 2016-04-08 | $14.17 | $18.23 | 4,013,296 | — | — |
| 2016-04-07 | $13.76 | $17.70 | 6,043,408 | — | — |
| 2016-04-06 | $14.43 | $18.57 | 3,392,368 | — | — |
| 2016-04-05 | $14.22 | $18.30 | 4,972,688 | — | — |
| 2016-04-04 | $14.95 | $19.23 | 4,019,456 | — | — |
| 2016-04-01 | $15.24 | $19.61 | 3,602,816 | — | — |
| 2016-03-31 | $15.13 | $19.46 | 4,010,720 | — | — |
| 2016-03-30 | $15.29 | $19.67 | 4,935,616 | — | — |
| 2016-03-29 | $15.58 | $20.05 | 2,893,520 | — | — |
| 2016-03-28 | $15.72 | $20.23 | 1,845,872 | — | — |
| 2016-03-24 | $15.66 | $20.15 | 4,532,192 | — | — |
| 2016-03-23 | $16.07 | $20.68 | 3,616,704 | — | — |
| 2016-03-22 | $16.71 | $21.50 | 3,351,040 | — | — |
| 2016-03-21 | $17.03 | $21.91 | 2,592,800 | — | — |
| 2016-03-18 | $17.21 | $22.14 | 3,043,040 | — | — |
| 2016-03-17 | $17.07 | $21.97 | 4,052,832 | — | — |
| 2016-03-16 | $17.24 | $22.18 | 5,989,760 | — | — |
| 2016-03-15 | $17.99 | $23.15 | 2,629,536 | — | — |
| 2016-03-14 | $18.38 | $23.66 | 3,240,608 | — | — |
| 2016-03-11 | $18.41 | $23.69 | 6,140,512 | — | — |
| 2016-03-10 | $17.21 | $22.14 | 11,441,248 | — | — |
| 2016-03-09 | $16.95 | $21.81 | 2,653,728 | — | — |
| 2016-03-08 | $16.96 | $21.83 | 4,250,400 | — | — |
| 2016-03-07 | $17.38 | $22.37 | 3,381,840 | — | — |
| 2016-03-04 | $17.54 | $22.58 | 4,267,536 | — | — |
| 2016-03-03 | $17.42 | $22.41 | 4,697,616 | — | — |
| 2016-03-02 | $16.71 | $21.51 | 3,808,112 | — | — |
| 2016-03-01 | $15.99 | $20.58 | 3,541,664 | — | — |
| 2016-02-29 | $15.35 | $19.75 | 3,615,360 | — | — |
| 2016-02-26 | $15.46 | $19.90 | 3,518,368 | — | — |
| 2016-02-25 | $14.97 | $19.27 | 2,862,944 | — | — |
| 2016-02-24 | $14.68 | $18.89 | 4,866,512 | — | — |
| 2016-02-23 | $14.89 | $19.16 | 3,180,128 | — | — |
| 2016-02-22 | $15.53 | $19.98 | 2,163,728 | — | — |
| 2016-02-19 | $15.09 | $19.42 | 3,948,448 | — | — |
| 2016-02-18 | $15.26 | $19.63 | 3,740,464 | — | — |
| 2016-02-17 | $16.01 | $20.60 | 4,657,520 | — | — |
| 2016-02-16 | $15.32 | $19.71 | 5,780,992 | — | — |
| 2016-02-12 | $15.52 | $19.97 | 9,663,024 | — | — |
| 2016-02-11 | $13.85 | $17.82 | 10,409,728 | — | — |
| 2016-02-10 | $14.47 | $18.62 | 9,483,264 | — | — |
| 2016-02-09 | $13.73 | $17.67 | 11,692,464 | — | — |
| 2016-02-08 | $13.88 | $17.85 | 9,111,536 | — | — |
| 2016-02-05 | $15.08 | $19.40 | 4,361,616 | — | — |
| 2016-02-04 | $15.14 | $19.48 | 4,602,416 | — | — |
| 2016-02-03 | $14.87 | $19.13 | 9,422,112 | — | — |
| 2016-02-02 | $15.13 | $19.46 | 4,256,672 | — | — |
| 2016-02-01 | $15.93 | $20.50 | 2,336,320 | — | — |
| 2016-01-29 | $15.97 | $20.55 | 2,337,776 | — | — |
| 2016-01-28 | $15.86 | $20.40 | 3,197,040 | — | — |
| 2016-01-27 | $16.45 | $21.16 | 2,866,192 | — | — |
| 2016-01-26 | $16.66 | $21.44 | 2,385,264 | — | — |
| 2016-01-25 | $15.96 | $20.53 | 3,576,160 | — | — |
| 2016-01-22 | $17.02 | $21.90 | 2,847,712 | — | — |
| 2016-01-21 | $16.59 | $21.35 | 9,208,976 | — | — |
| 2016-01-20 | $17.26 | $22.21 | 8,046,192 | — | — |
| 2016-01-19 | $18.23 | $23.46 | 3,702,608 | — | — |
| 2016-01-15 | $18.71 | $24.08 | 4,026,512 | — | — |
| 2016-01-14 | $19.65 | $25.29 | 3,885,280 | — | — |
| 2016-01-13 | $19.79 | $25.47 | 3,178,784 | — | — |
| 2016-01-12 | $20.47 | $26.34 | 1,990,576 | — | — |
| 2016-01-11 | $20.25 | $26.06 | 2,773,232 | — | — |
| 2016-01-08 | $19.73 | $25.39 | 2,622,480 | — | — |
| 2016-01-07 | $20.29 | $26.10 | 2,766,512 | — | — |
| 2016-01-06 | $20.66 | $26.58 | 1,560,496 | — | — |
| 2016-01-05 | $20.96 | $26.98 | 1,416,464 | — | — |
| 2016-01-04 | $20.97 | $26.99 | 3,084,368 | — | — |