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
- 1988-03-10 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 | $13.29 | $13.29 | 1,644,000 | — | — |
| 2016-12-29 | $13.38 | $13.38 | 2,360,600 | — | — |
| 2016-12-28 | $13.52 | $13.52 | 2,094,000 | — | — |
| 2016-12-27 | $14.17 | $14.17 | 1,418,100 | — | — |
| 2016-12-23 | $14.23 | $14.23 | 869,800 | — | — |
| 2016-12-22 | $14.20 | $14.20 | 1,546,500 | — | — |
| 2016-12-21 | $14.69 | $14.69 | 1,697,800 | — | — |
| 2016-12-20 | $15.10 | $15.10 | 2,735,600 | — | — |
| 2016-12-19 | $15.09 | $15.09 | 1,542,300 | — | — |
| 2016-12-16 | $15.06 | $15.06 | 3,801,800 | — | — |
| 2016-12-15 | $15.26 | $15.26 | 1,786,500 | — | — |
| 2016-12-14 | $15.11 | $15.11 | 2,035,700 | — | — |
| 2016-12-13 | $15.45 | $15.45 | 2,241,200 | — | — |
| 2016-12-12 | $15.18 | $15.18 | 1,830,200 | — | — |
| 2016-12-09 | $15.49 | $15.49 | 1,695,000 | — | — |
| 2016-12-08 | $15.59 | $15.59 | 2,534,600 | — | — |
| 2016-12-07 | $15.00 | $15.00 | 2,796,500 | — | — |
| 2016-12-06 | $15.15 | $15.15 | 3,165,900 | — | — |
| 2016-12-05 | $14.88 | $14.88 | 3,838,500 | — | — |
| 2016-12-02 | $13.54 | $13.54 | 1,561,000 | — | — |
| 2016-12-01 | $13.28 | $13.28 | 2,473,200 | — | — |
| 2016-11-30 | $13.85 | $13.85 | 2,125,300 | — | — |
| 2016-11-29 | $14.01 | $14.01 | 1,174,900 | — | — |
| 2016-11-28 | $14.29 | $14.29 | 1,396,200 | — | — |
| 2016-11-25 | $14.88 | $14.88 | 1,216,300 | — | — |
| 2016-11-23 | $15.12 | $15.12 | 2,063,000 | — | — |
| 2016-11-22 | $14.92 | $14.92 | 1,986,100 | — | — |
| 2016-11-21 | $14.65 | $14.65 | 2,103,300 | — | — |
| 2016-11-18 | $14.25 | $14.25 | 1,724,400 | — | — |
| 2016-11-17 | $14.08 | $14.08 | 1,377,600 | — | — |
| 2016-11-16 | $14.06 | $14.06 | 1,645,600 | — | — |
| 2016-11-15 | $13.91 | $13.91 | 2,634,400 | — | — |
| 2016-11-14 | $14.30 | $14.30 | 3,772,100 | — | — |
| 2016-11-11 | $14.71 | $14.71 | 3,674,500 | — | — |
| 2016-11-10 | $14.06 | $14.06 | 3,275,000 | — | — |
| 2016-11-09 | $13.77 | $13.77 | 3,178,900 | — | — |
| 2016-11-08 | $13.56 | $13.56 | 2,158,900 | — | — |
| 2016-11-07 | $13.40 | $13.40 | 4,637,300 | — | — |
| 2016-11-04 | $12.45 | $12.45 | 6,762,800 | — | — |
| 2016-11-03 | $13.48 | $13.48 | 6,778,300 | — | — |
| 2016-11-02 | $13.07 | $13.07 | 3,151,700 | — | — |
| 2016-11-01 | $13.48 | $13.48 | 2,555,200 | — | — |
| 2016-10-31 | $13.87 | $13.87 | 1,904,300 | — | — |
| 2016-10-28 | $13.76 | $13.76 | 2,021,800 | — | — |
| 2016-10-27 | $13.99 | $13.99 | 1,999,600 | — | — |
| 2016-10-26 | $14.25 | $14.25 | 2,238,700 | — | — |
| 2016-10-25 | $13.91 | $13.91 | 2,490,700 | — | — |
| 2016-10-24 | $14.11 | $14.11 | 2,290,300 | — | — |
| 2016-10-21 | $13.78 | $13.78 | 2,361,900 | — | — |
| 2016-10-20 | $13.98 | $13.98 | 2,207,600 | — | — |
| 2016-10-19 | $14.33 | $14.33 | 3,228,500 | — | — |
| 2016-10-18 | $14.14 | $14.14 | 2,650,500 | — | — |
| 2016-10-17 | $14.26 | $14.26 | 5,281,300 | — | — |
| 2016-10-14 | $14.26 | $14.26 | 4,812,200 | — | — |
| 2016-10-13 | $14.82 | $14.82 | 5,938,100 | — | — |
| 2016-10-12 | $15.65 | $15.65 | 4,034,400 | — | — |
| 2016-10-11 | $16.69 | $16.69 | 3,280,800 | — | — |
| 2016-10-10 | $17.72 | $17.72 | 1,241,700 | — | — |
| 2016-10-07 | $17.53 | $17.53 | 2,226,600 | — | — |
| 2016-10-06 | $18.18 | $18.18 | 1,842,200 | — | — |
| 2016-10-05 | $18.32 | $18.32 | 3,168,700 | — | — |
| 2016-10-04 | $17.87 | $17.87 | 1,765,700 | — | — |
| 2016-10-03 | $17.93 | $17.93 | 2,297,700 | — | — |
| 2016-09-30 | $17.95 | $17.95 | 4,383,700 | — | — |
| 2016-09-29 | $17.66 | $17.66 | 2,754,200 | — | — |
| 2016-09-28 | $17.73 | $17.73 | 2,672,100 | — | — |
| 2016-09-27 | $17.14 | $17.14 | 3,124,500 | — | — |
| 2016-09-26 | $16.86 | $16.86 | 3,607,800 | — | — |
| 2016-09-23 | $16.40 | $16.40 | 1,740,900 | — | — |
| 2016-09-22 | $16.64 | $16.64 | 2,613,700 | — | — |
| 2016-09-21 | $16.46 | $16.46 | 1,820,100 | — | — |
| 2016-09-20 | $16.12 | $16.12 | 2,137,300 | — | — |
| 2016-09-19 | $16.12 | $16.12 | 2,552,200 | — | — |
| 2016-09-16 | $15.82 | $15.82 | 2,555,500 | — | — |
| 2016-09-15 | $16.03 | $16.03 | 2,090,700 | — | — |
| 2016-09-14 | $15.55 | $15.55 | 1,904,000 | — | — |
| 2016-09-13 | $15.16 | $15.16 | 2,391,500 | — | — |
| 2016-09-12 | $15.49 | $15.49 | 2,318,300 | — | — |
| 2016-09-09 | $15.16 | $15.16 | 2,853,500 | — | — |
| 2016-09-08 | $15.90 | $15.90 | 2,869,500 | — | — |
| 2016-09-07 | $15.45 | $15.45 | 2,568,800 | — | — |
| 2016-09-06 | $15.75 | $15.75 | 4,490,700 | — | — |
| 2016-09-02 | $14.92 | $14.92 | 3,054,900 | — | — |
| 2016-09-01 | $14.21 | $14.21 | 3,478,100 | — | — |
| 2016-08-31 | $14.50 | $14.50 | 5,240,500 | — | — |
| 2016-08-30 | $15.93 | $15.93 | 1,713,200 | — | — |
| 2016-08-29 | $16.06 | $16.06 | 1,712,400 | — | — |
| 2016-08-26 | $16.04 | $16.04 | 2,158,800 | — | — |
| 2016-08-25 | $16.03 | $16.03 | 2,431,100 | — | — |
| 2016-08-24 | $16.10 | $16.10 | 4,199,800 | — | — |
| 2016-08-23 | $15.80 | $15.80 | 2,175,200 | — | — |
| 2016-08-22 | $15.76 | $15.76 | 3,436,600 | — | — |
| 2016-08-19 | $15.38 | $15.38 | 1,467,700 | — | — |
| 2016-08-18 | $15.42 | $15.42 | 1,438,600 | — | — |
| 2016-08-17 | $15.23 | $15.23 | 2,267,000 | — | — |
| 2016-08-16 | $15.43 | $15.43 | 2,301,400 | — | — |
| 2016-08-15 | $15.70 | $15.70 | 2,410,800 | — | — |
| 2016-08-12 | $15.39 | $15.39 | 2,237,400 | — | — |
| 2016-08-11 | $15.40 | $15.40 | 2,463,600 | — | — |
| 2016-08-10 | $15.46 | $15.46 | 2,682,200 | — | — |
| 2016-08-09 | $15.36 | $15.36 | 2,644,200 | — | — |
| 2016-08-08 | $15.36 | $15.36 | 5,850,400 | — | — |
| 2016-08-05 | $14.77 | $14.77 | 3,811,800 | — | — |
| 2016-08-04 | $14.26 | $14.26 | 5,470,800 | — | — |
| 2016-08-03 | $14.35 | $14.35 | 11,218,500 | — | — |
| 2016-08-02 | $12.18 | $12.18 | 4,543,400 | — | — |
| 2016-08-01 | $12.71 | $12.71 | 4,018,200 | — | — |
| 2016-07-29 | $13.39 | $13.39 | 2,455,400 | — | — |
| 2016-07-28 | $13.12 | $13.12 | 2,250,600 | — | — |
| 2016-07-27 | $13.25 | $13.25 | 2,052,600 | — | — |
| 2016-07-26 | $13.25 | $13.25 | 2,299,200 | — | — |
| 2016-07-25 | $13.04 | $13.04 | 3,358,800 | — | — |
| 2016-07-22 | $13.30 | $13.30 | 2,923,800 | — | — |
| 2016-07-21 | $13.34 | $13.34 | 2,748,200 | — | — |
| 2016-07-20 | $13.39 | $13.39 | 2,237,800 | — | — |
| 2016-07-19 | $13.40 | $13.40 | 2,313,900 | — | — |
| 2016-07-18 | $13.48 | $13.48 | 7,846,800 | — | — |
| 2016-07-15 | $14.71 | $14.71 | 2,064,800 | — | — |
| 2016-07-14 | $14.74 | $14.74 | 3,104,900 | — | — |
| 2016-07-13 | $14.62 | $14.62 | 3,605,300 | — | — |
| 2016-07-12 | $14.69 | $14.69 | 3,954,100 | — | — |
| 2016-07-11 | $13.69 | $13.69 | 3,632,000 | — | — |
| 2016-07-08 | $14.12 | $14.12 | 3,341,400 | — | — |
| 2016-07-07 | $13.46 | $13.46 | 2,880,900 | — | — |
| 2016-07-06 | $13.19 | $13.19 | 3,146,200 | — | — |
| 2016-07-05 | $13.22 | $13.22 | 3,174,000 | — | — |
| 2016-07-01 | $13.41 | $13.41 | 3,248,600 | — | — |
| 2016-06-30 | $13.69 | $13.69 | 4,022,500 | — | — |
| 2016-06-29 | $12.88 | $12.88 | 2,846,000 | — | — |
| 2016-06-28 | $12.33 | $12.33 | 2,654,400 | — | — |
| 2016-06-27 | $11.67 | $11.67 | 4,065,800 | — | — |
| 2016-06-24 | $12.95 | $12.95 | 13,237,900 | — | — |
| 2016-06-23 | $13.92 | $13.92 | 3,174,100 | — | — |
| 2016-06-22 | $13.26 | $13.26 | 2,481,400 | — | — |
| 2016-06-21 | $13.60 | $13.60 | 2,638,500 | — | — |
| 2016-06-20 | $13.47 | $13.47 | 2,653,800 | — | — |
| 2016-06-17 | $13.20 | $13.20 | 3,174,400 | — | — |
| 2016-06-16 | $12.80 | $12.80 | 1,968,800 | — | — |
| 2016-06-15 | $12.92 | $12.92 | 2,459,300 | — | — |
| 2016-06-14 | $12.56 | $12.56 | 2,217,300 | — | — |
| 2016-06-13 | $12.44 | $12.44 | 1,956,600 | — | — |
| 2016-06-10 | $12.45 | $12.45 | 3,068,100 | — | — |
| 2016-06-09 | $13.08 | $13.08 | 2,996,800 | — | — |
| 2016-06-08 | $13.66 | $13.66 | 2,463,600 | — | — |
| 2016-06-07 | $13.75 | $13.75 | 2,903,700 | — | — |
| 2016-06-06 | $13.91 | $13.91 | 2,421,200 | — | — |
| 2016-06-03 | $13.55 | $13.55 | 2,521,600 | — | — |
| 2016-06-02 | $13.64 | $13.64 | 2,125,700 | — | — |
| 2016-06-01 | $13.51 | $13.51 | 2,129,900 | — | — |
| 2016-05-31 | $13.39 | $13.39 | 3,076,600 | — | — |
| 2016-05-27 | $13.23 | $13.23 | 2,526,400 | — | — |
| 2016-05-26 | $13.36 | $13.36 | 3,347,800 | — | — |
| 2016-05-25 | $13.22 | $13.22 | 3,200,400 | — | — |
| 2016-05-24 | $13.04 | $13.04 | 3,370,500 | — | — |
| 2016-05-23 | $12.31 | $12.31 | 3,122,800 | — | — |
| 2016-05-20 | $12.29 | $12.29 | 3,409,700 | — | — |
| 2016-05-19 | $12.25 | $12.25 | 3,778,200 | — | — |
| 2016-05-18 | $12.25 | $12.25 | 2,921,800 | — | — |
| 2016-05-17 | $12.78 | $12.78 | 4,134,100 | — | — |
| 2016-05-16 | $12.67 | $12.67 | 3,428,100 | — | — |
| 2016-05-13 | $12.13 | $12.13 | 2,367,200 | — | — |
| 2016-05-12 | $12.18 | $12.18 | 3,721,900 | — | — |
| 2016-05-11 | $12.57 | $12.57 | 2,816,400 | — | — |
| 2016-05-10 | $12.92 | $12.92 | 4,488,900 | — | — |
| 2016-05-09 | $12.69 | $12.69 | 4,784,300 | — | — |
| 2016-05-06 | $13.16 | $13.16 | 5,614,200 | — | — |
| 2016-05-05 | $13.58 | $13.58 | 9,100,900 | — | — |
| 2016-05-04 | $14.51 | $14.51 | 6,423,500 | — | — |
| 2016-05-03 | $15.35 | $15.35 | 5,074,600 | — | — |
| 2016-05-02 | $16.58 | $16.58 | 5,311,100 | — | — |
| 2016-04-29 | $17.69 | $17.69 | 2,997,500 | — | — |
| 2016-04-28 | $17.97 | $17.97 | 3,546,600 | — | — |
| 2016-04-27 | $18.55 | $18.55 | 3,025,200 | — | — |
| 2016-04-26 | $18.00 | $18.00 | 4,357,600 | — | — |
| 2016-04-25 | $18.34 | $18.34 | 2,767,000 | — | — |
| 2016-04-22 | $18.56 | $18.56 | 3,114,100 | — | — |
| 2016-04-21 | $18.36 | $18.36 | 3,415,700 | — | — |
| 2016-04-20 | $17.80 | $17.80 | 3,894,400 | — | — |
| 2016-04-19 | $17.39 | $17.39 | 3,271,700 | — | — |
| 2016-04-18 | $17.31 | $17.31 | 3,957,500 | — | — |
| 2016-04-15 | $17.15 | $17.15 | 7,922,800 | — | — |
| 2016-04-14 | $18.28 | $18.28 | 14,490,300 | — | — |
| 2016-04-13 | $16.60 | $16.60 | 3,043,800 | — | — |
| 2016-04-12 | $16.63 | $16.63 | 4,017,000 | — | — |
| 2016-04-11 | $16.49 | $16.49 | 3,312,700 | — | — |
| 2016-04-08 | $15.78 | $15.78 | 3,366,000 | — | — |
| 2016-04-07 | $16.02 | $16.02 | 2,669,700 | — | — |
| 2016-04-06 | $16.06 | $16.06 | 2,899,200 | — | — |
| 2016-04-05 | $15.74 | $15.74 | 4,162,100 | — | — |
| 2016-04-04 | $15.82 | $15.82 | 4,976,500 | — | — |
| 2016-04-01 | $15.12 | $15.12 | 3,533,300 | — | — |
| 2016-03-31 | $15.47 | $15.47 | 4,180,900 | — | — |
| 2016-03-30 | $15.38 | $15.38 | 3,988,700 | — | — |
| 2016-03-29 | $15.30 | $15.30 | 3,591,900 | — | — |
| 2016-03-28 | $15.08 | $15.08 | 2,800,400 | — | — |
| 2016-03-24 | $14.76 | $14.76 | 3,258,000 | — | — |
| 2016-03-23 | $14.44 | $14.44 | 3,380,900 | — | — |
| 2016-03-22 | $15.21 | $15.21 | 2,718,800 | — | — |
| 2016-03-21 | $15.12 | $15.12 | 5,514,300 | — | — |
| 2016-03-18 | $14.49 | $14.49 | 4,926,300 | — | — |
| 2016-03-17 | $13.87 | $13.87 | 3,464,200 | — | — |
| 2016-03-16 | $13.36 | $13.36 | 2,939,900 | — | — |
| 2016-03-15 | $12.63 | $12.63 | 9,757,700 | — | — |
| 2016-03-14 | $14.45 | $14.45 | 17,232,400 | — | — |
| 2016-03-11 | $11.55 | $11.55 | 4,929,800 | — | — |
| 2016-03-10 | $11.35 | $11.35 | 3,570,400 | — | — |
| 2016-03-09 | $11.89 | $11.89 | 2,798,500 | — | — |
| 2016-03-08 | $11.78 | $11.78 | 4,147,900 | — | — |
| 2016-03-07 | $12.76 | $12.76 | 3,974,000 | — | — |
| 2016-03-04 | $12.60 | $12.60 | 7,718,100 | — | — |
| 2016-03-03 | $12.55 | $12.55 | 4,811,100 | — | — |
| 2016-03-02 | $11.77 | $11.77 | 3,396,700 | — | — |
| 2016-03-01 | $11.30 | $11.30 | 4,504,000 | — | — |
| 2016-02-29 | $10.67 | $10.67 | 2,887,500 | — | — |
| 2016-02-26 | $10.37 | $10.37 | 3,159,700 | — | — |
| 2016-02-25 | $9.98 | $9.98 | 2,287,500 | — | — |
| 2016-02-24 | $10.18 | $10.18 | 2,506,300 | — | — |
| 2016-02-23 | $10.04 | $10.04 | 2,964,300 | — | — |
| 2016-02-22 | $10.48 | $10.48 | 4,737,100 | — | — |
| 2016-02-19 | $9.47 | $9.47 | 2,700,600 | — | — |
| 2016-02-18 | $9.60 | $9.60 | 2,696,400 | — | — |
| 2016-02-17 | $9.37 | $9.37 | 3,446,500 | — | — |
| 2016-02-16 | $9.24 | $9.24 | 2,764,900 | — | — |
| 2016-02-12 | $8.61 | $8.61 | 2,769,200 | — | — |
| 2016-02-11 | $8.76 | $8.76 | 4,871,200 | — | — |
| 2016-02-10 | $8.07 | $8.07 | 2,127,500 | — | — |
| 2016-02-09 | $8.51 | $8.51 | 2,862,700 | — | — |
| 2016-02-08 | $8.58 | $8.58 | 2,398,900 | — | — |
| 2016-02-05 | $8.95 | $8.95 | 3,015,100 | — | — |
| 2016-02-04 | $9.13 | $9.13 | 4,496,900 | — | — |
| 2016-02-03 | $8.45 | $8.45 | 4,222,500 | — | — |
| 2016-02-02 | $7.45 | $7.45 | 1,531,300 | — | — |
| 2016-02-01 | $7.71 | $7.71 | 2,012,200 | — | — |
| 2016-01-29 | $8.01 | $8.01 | 2,688,700 | — | — |
| 2016-01-28 | $7.58 | $7.58 | 1,759,800 | — | — |
| 2016-01-27 | $7.67 | $7.67 | 2,690,900 | — | — |
| 2016-01-26 | $7.43 | $7.43 | 2,449,800 | — | — |
| 2016-01-25 | $6.98 | $6.98 | 3,137,600 | — | — |
| 2016-01-22 | $7.42 | $7.42 | 4,717,700 | — | — |
| 2016-01-21 | $6.89 | $6.89 | 3,668,800 | — | — |
| 2016-01-20 | $6.42 | $6.42 | 4,565,200 | — | — |
| 2016-01-19 | $6.63 | $6.63 | 3,003,800 | — | — |
| 2016-01-15 | $7.01 | $7.01 | 3,588,800 | — | — |
| 2016-01-14 | $7.44 | $7.44 | 2,770,900 | — | — |
| 2016-01-13 | $7.48 | $7.48 | 3,317,300 | — | — |
| 2016-01-12 | $7.78 | $7.78 | 3,296,000 | — | — |
| 2016-01-11 | $8.01 | $8.01 | 4,116,900 | — | — |
| 2016-01-08 | $8.37 | $8.37 | 3,601,600 | — | — |
| 2016-01-07 | $8.58 | $8.58 | 4,166,700 | — | — |
| 2016-01-06 | $9.10 | $9.10 | 3,292,800 | — | — |
| 2016-01-05 | $9.69 | $9.69 | 4,912,300 | — | — |
| 2016-01-04 | $9.83 | $9.83 | 7,613,700 | — | — |