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
- 2003-01-23 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 | $16.10 | $16.73 | 1,422,180 | — | — |
| 2016-12-29 | $16.90 | $17.56 | 1,440,440 | — | — |
| 2016-12-28 | $16.00 | $16.63 | 933,380 | — | — |
| 2016-12-27 | $15.65 | $16.26 | 675,180 | — | — |
| 2016-12-23 | $15.25 | $15.85 | 501,680 | — | — |
| 2016-12-22 | $15.00 | $15.59 | 963,980 | — | — |
| 2016-12-21 | $15.30 | $15.90 | 1,414,940 | — | — |
| 2016-12-20 | $14.80 | $15.38 | 1,188,480 | — | — |
| 2016-12-19 | $14.15 | $14.70 | 1,901,060 | — | — |
| 2016-12-16 | $13.75 | $14.29 | 2,516,780 | — | — |
| 2016-12-15 | $13.60 | $14.13 | 2,686,540 | — | — |
| 2016-12-14 | $14.15 | $14.70 | 1,869,960 | — | — |
| 2016-12-13 | $14.95 | $15.53 | 951,480 | — | — |
| 2016-12-12 | $15.20 | $15.79 | 1,019,460 | — | — |
| 2016-12-09 | $14.60 | $15.17 | 1,299,400 | — | — |
| 2016-12-08 | $15.10 | $15.69 | 978,020 | — | — |
| 2016-12-07 | $14.95 | $15.53 | 1,385,040 | — | — |
| 2016-12-06 | $15.15 | $15.74 | 1,298,500 | — | — |
| 2016-12-05 | $14.75 | $15.33 | 1,265,040 | — | — |
| 2016-12-02 | $14.45 | $15.02 | 1,335,380 | — | — |
| 2016-12-01 | $13.75 | $14.29 | 995,300 | — | — |
| 2016-11-30 | $13.70 | $14.24 | 1,036,800 | — | — |
| 2016-11-29 | $13.55 | $14.08 | 713,080 | — | — |
| 2016-11-28 | $13.90 | $14.44 | 1,171,060 | — | — |
| 2016-11-25 | $13.30 | $13.82 | 835,640 | — | — |
| 2016-11-23 | $13.25 | $13.77 | 1,400,400 | — | — |
| 2016-11-22 | $14.10 | $14.65 | 1,039,020 | — | — |
| 2016-11-21 | $14.10 | $14.65 | 812,120 | — | — |
| 2016-11-18 | $13.70 | $14.24 | 1,090,660 | — | — |
| 2016-11-17 | $13.75 | $14.29 | 1,364,660 | — | — |
| 2016-11-16 | $14.15 | $14.70 | 1,683,320 | — | — |
| 2016-11-15 | $14.35 | $14.91 | 1,530,660 | — | — |
| 2016-11-14 | $13.00 | $13.51 | 2,733,720 | — | — |
| 2016-11-11 | $13.30 | $13.82 | 2,529,340 | — | — |
| 2016-11-10 | $14.45 | $15.02 | 2,011,200 | — | — |
| 2016-11-09 | $15.75 | $16.37 | 1,837,360 | — | — |
| 2016-11-08 | $15.70 | $16.31 | 1,079,860 | — | — |
| 2016-11-07 | $15.85 | $16.47 | 793,500 | — | — |
| 2016-11-04 | $16.40 | $17.04 | 1,148,940 | — | — |
| 2016-11-03 | $16.65 | $17.30 | 1,162,220 | — | — |
| 2016-11-02 | $16.55 | $17.20 | 2,092,060 | — | — |
| 2016-11-01 | $16.50 | $17.15 | 1,577,420 | — | — |
| 2016-10-31 | $15.80 | $16.42 | 2,632,060 | — | — |
| 2016-10-28 | $16.65 | $17.30 | 1,239,880 | — | — |
| 2016-10-27 | $16.65 | $17.30 | 798,840 | — | — |
| 2016-10-26 | $17.05 | $17.72 | 1,231,860 | — | — |
| 2016-10-25 | $18.05 | $18.76 | 1,094,360 | — | — |
| 2016-10-24 | $17.85 | $18.55 | 899,040 | — | — |
| 2016-10-21 | $18.65 | $19.38 | 627,280 | — | — |
| 2016-10-20 | $18.80 | $19.54 | 684,620 | — | — |
| 2016-10-19 | $18.60 | $19.33 | 1,005,500 | — | — |
| 2016-10-18 | $18.05 | $18.76 | 680,840 | — | — |
| 2016-10-17 | $17.55 | $18.24 | 540,040 | — | — |
| 2016-10-14 | $17.45 | $18.13 | 869,380 | — | — |
| 2016-10-13 | $18.10 | $18.81 | 924,240 | — | — |
| 2016-10-12 | $17.85 | $18.55 | 1,445,440 | — | — |
| 2016-10-11 | $17.25 | $17.92 | 837,500 | — | — |
| 2016-10-10 | $17.45 | $18.13 | 624,140 | — | — |
| 2016-10-07 | $17.15 | $17.82 | 1,277,480 | — | — |
| 2016-10-06 | $17.35 | $18.03 | 1,267,800 | — | — |
| 2016-10-05 | $17.65 | $18.34 | 1,105,980 | — | — |
| 2016-10-04 | $17.50 | $18.18 | 1,693,020 | — | — |
| 2016-10-03 | $18.95 | $19.69 | 1,161,600 | — | — |
| 2016-09-30 | $19.65 | $20.42 | 736,880 | — | — |
| 2016-09-29 | $20.10 | $20.89 | 681,980 | — | — |
| 2016-09-28 | $20.25 | $21.04 | 1,537,120 | — | — |
| 2016-09-27 | $19.50 | $20.26 | 1,242,440 | — | — |
| 2016-09-26 | $20.15 | $20.94 | 804,880 | — | — |
| 2016-09-23 | $20.65 | $21.46 | 1,171,100 | — | — |
| 2016-09-22 | $21.25 | $22.08 | 1,818,640 | — | — |
| 2016-09-21 | $21.10 | $21.93 | 1,952,000 | — | — |
| 2016-09-20 | $19.95 | $20.73 | 871,800 | — | — |
| 2016-09-19 | $19.80 | $20.57 | 1,185,480 | — | — |
| 2016-09-16 | $19.95 | $20.73 | 2,404,260 | — | — |
| 2016-09-15 | $19.10 | $19.85 | 1,397,880 | — | — |
| 2016-09-14 | $18.65 | $19.38 | 1,970,620 | — | — |
| 2016-09-13 | $18.15 | $18.86 | 1,716,400 | — | — |
| 2016-09-12 | $18.80 | $19.54 | 2,009,960 | — | — |
| 2016-09-09 | $17.50 | $18.18 | 1,512,520 | — | — |
| 2016-09-08 | $18.50 | $19.22 | 1,223,780 | — | — |
| 2016-09-07 | $18.70 | $19.43 | 1,562,080 | — | — |
| 2016-09-06 | $18.45 | $19.17 | 2,100,400 | — | — |
| 2016-09-02 | $17.05 | $17.72 | 2,026,100 | — | — |
| 2016-09-01 | $16.40 | $17.04 | 2,600,600 | — | — |
| 2016-08-31 | $16.10 | $16.73 | 1,791,720 | — | — |
| 2016-08-30 | $17.05 | $17.72 | 950,960 | — | — |
| 2016-08-29 | $17.80 | $18.50 | 758,560 | — | — |
| 2016-08-26 | $17.80 | $18.50 | 1,871,640 | — | — |
| 2016-08-25 | $17.85 | $18.55 | 1,492,220 | — | — |
| 2016-08-24 | $18.25 | $18.96 | 1,572,960 | — | — |
| 2016-08-23 | $19.65 | $20.42 | 856,660 | — | — |
| 2016-08-22 | $20.30 | $21.09 | 844,860 | — | — |
| 2016-08-19 | $20.70 | $21.51 | 905,520 | — | — |
| 2016-08-18 | $21.35 | $22.19 | 1,209,480 | — | — |
| 2016-08-17 | $21.45 | $22.29 | 1,708,320 | — | — |
| 2016-08-16 | $21.25 | $22.08 | 945,640 | — | — |
| 2016-08-15 | $21.10 | $21.93 | 962,600 | — | — |
| 2016-08-12 | $20.95 | $21.77 | 972,620 | — | — |
| 2016-08-11 | $20.85 | $21.67 | 900,880 | — | — |
| 2016-08-10 | $20.80 | $21.61 | 986,480 | — | — |
| 2016-08-09 | $20.25 | $21.04 | 549,800 | — | — |
| 2016-08-08 | $20.05 | $20.83 | 583,180 | — | — |
| 2016-08-05 | $19.95 | $20.73 | 1,333,120 | — | — |
| 2016-08-04 | $20.55 | $21.35 | 1,104,180 | — | — |
| 2016-08-03 | $20.25 | $21.04 | 1,303,240 | — | — |
| 2016-08-02 | $20.65 | $21.46 | 1,400,280 | — | — |
| 2016-08-01 | $20.45 | $21.25 | 1,168,980 | — | — |
| 2016-07-29 | $20.45 | $21.25 | 1,752,440 | — | — |
| 2016-07-28 | $21.50 | $22.34 | 813,680 | — | — |
| 2016-07-27 | $21.45 | $22.29 | 1,033,420 | — | — |
| 2016-07-26 | $20.50 | $21.30 | 760,040 | — | — |
| 2016-07-25 | $20.25 | $21.04 | 1,193,740 | — | — |
| 2016-07-22 | $21.60 | $22.44 | 1,072,840 | — | — |
| 2016-07-21 | $22.20 | $23.07 | 969,640 | — | — |
| 2016-07-20 | $21.60 | $22.44 | 1,382,820 | — | — |
| 2016-07-19 | $23.45 | $24.37 | 783,280 | — | — |
| 2016-07-18 | $24.30 | $25.25 | 975,900 | — | — |
| 2016-07-15 | $24.25 | $25.20 | 1,036,300 | — | — |
| 2016-07-14 | $24.50 | $25.46 | 834,340 | — | — |
| 2016-07-13 | $24.80 | $25.77 | 882,220 | — | — |
| 2016-07-12 | $24.55 | $25.51 | 1,190,020 | — | — |
| 2016-07-11 | $25.15 | $26.13 | 1,427,320 | — | — |
| 2016-07-08 | $25.20 | $26.19 | 1,114,320 | — | — |
| 2016-07-07 | $24.05 | $24.99 | 1,174,600 | — | — |
| 2016-07-06 | $25.20 | $26.19 | 1,816,660 | — | — |
| 2016-07-05 | $24.30 | $25.25 | 1,693,000 | — | — |
| 2016-07-01 | $23.55 | $24.47 | 1,097,300 | — | — |
| 2016-06-30 | $22.50 | $23.38 | 976,140 | — | — |
| 2016-06-29 | $22.50 | $23.38 | 1,263,800 | — | — |
| 2016-06-28 | $21.55 | $22.39 | 1,327,660 | — | — |
| 2016-06-27 | $22.35 | $23.22 | 2,163,140 | — | — |
| 2016-06-24 | $22.00 | $22.86 | 2,010,480 | — | — |
| 2016-06-23 | $21.00 | $21.82 | 975,800 | — | — |
| 2016-06-22 | $21.50 | $22.34 | 1,444,120 | — | — |
| 2016-06-21 | $20.55 | $21.35 | 854,140 | — | — |
| 2016-06-20 | $21.10 | $21.93 | 1,061,600 | — | — |
| 2016-06-17 | $20.85 | $21.67 | 6,565,300 | — | — |
| 2016-06-16 | $20.85 | $21.67 | 1,584,020 | — | — |
| 2016-06-15 | $21.60 | $22.44 | 1,758,860 | — | — |
| 2016-06-14 | $20.85 | $21.67 | 2,305,220 | — | — |
| 2016-06-13 | $22.25 | $23.12 | 1,440,160 | — | — |
| 2016-06-10 | $22.30 | $23.17 | 1,462,460 | — | — |
| 2016-06-09 | $23.10 | $24.00 | 1,628,100 | — | — |
| 2016-06-08 | $23.40 | $24.32 | 1,718,760 | — | — |
| 2016-06-07 | $23.20 | $24.11 | 1,209,700 | — | — |
| 2016-06-06 | $23.80 | $24.73 | 1,141,720 | — | — |
| 2016-06-03 | $23.35 | $24.26 | 2,249,000 | — | — |
| 2016-06-02 | $21.45 | $22.29 | 1,268,020 | — | — |
| 2016-06-01 | $21.30 | $22.13 | 976,540 | — | — |
| 2016-05-31 | $21.20 | $22.03 | 1,126,940 | — | — |
| 2016-05-27 | $21.15 | $21.98 | 1,339,520 | — | — |
| 2016-05-26 | $22.00 | $22.86 | 1,159,020 | — | — |
| 2016-05-25 | $22.25 | $23.12 | 1,952,540 | — | — |
| 2016-05-24 | $21.30 | $22.13 | 1,308,280 | — | — |
| 2016-05-23 | $22.10 | $22.96 | 903,040 | — | — |
| 2016-05-20 | $22.55 | $23.43 | 2,302,820 | — | — |
| 2016-05-19 | $22.70 | $23.59 | 1,260,020 | — | — |
| 2016-05-18 | $22.80 | $23.69 | 1,828,160 | — | — |
| 2016-05-17 | $25.35 | $26.34 | 1,343,160 | — | — |
| 2016-05-16 | $24.60 | $25.56 | 1,526,200 | — | — |
| 2016-05-13 | $24.35 | $25.30 | 1,676,040 | — | — |
| 2016-05-12 | $23.65 | $24.58 | 2,187,860 | — | — |
| 2016-05-11 | $24.00 | $24.94 | 2,564,840 | — | — |
| 2016-05-10 | $22.80 | $23.69 | 1,852,320 | — | — |
| 2016-05-09 | $21.00 | $21.82 | 2,432,300 | — | — |
| 2016-05-06 | $20.55 | $21.35 | 1,541,860 | — | — |
| 2016-05-05 | $19.40 | $20.16 | 1,254,120 | — | — |
| 2016-05-04 | $18.55 | $19.28 | 1,090,680 | — | — |
| 2016-05-03 | $19.75 | $20.52 | 1,634,080 | — | — |
| 2016-05-02 | $20.85 | $21.67 | 1,289,440 | — | — |
| 2016-04-29 | $21.05 | $21.87 | 1,592,340 | — | — |
| 2016-04-28 | $20.20 | $20.99 | 1,113,860 | — | — |
| 2016-04-27 | $19.40 | $20.16 | 970,540 | — | — |
| 2016-04-26 | $19.30 | $20.05 | 965,940 | — | — |
| 2016-04-25 | $18.95 | $19.69 | 1,226,300 | — | — |
| 2016-04-22 | $19.00 | $19.74 | 1,312,940 | — | — |
| 2016-04-21 | $19.05 | $19.80 | 1,386,420 | — | — |
| 2016-04-20 | $18.95 | $19.69 | 1,321,420 | — | — |
| 2016-04-19 | $19.40 | $20.16 | 1,380,740 | — | — |
| 2016-04-18 | $18.65 | $19.38 | 928,580 | — | — |
| 2016-04-15 | $18.40 | $19.12 | 1,034,600 | — | — |
| 2016-04-14 | $17.85 | $18.55 | 799,080 | — | — |
| 2016-04-13 | $18.30 | $19.02 | 1,115,380 | — | — |
| 2016-04-12 | $18.80 | $19.54 | 1,593,480 | — | — |
| 2016-04-11 | $18.20 | $18.91 | 1,932,940 | — | — |
| 2016-04-08 | $17.00 | $17.66 | 2,365,940 | — | — |
| 2016-04-07 | $16.05 | $16.68 | 1,202,060 | — | — |
| 2016-04-06 | $15.55 | $16.16 | 820,960 | — | — |
| 2016-04-05 | $15.35 | $15.95 | 688,800 | — | — |
| 2016-04-04 | $15.10 | $15.69 | 697,580 | — | — |
| 2016-04-01 | $15.65 | $16.26 | 599,860 | — | — |
| 2016-03-31 | $15.80 | $16.42 | 1,350,980 | — | — |
| 2016-03-30 | $15.65 | $16.26 | 1,051,880 | — | — |
| 2016-03-29 | $15.80 | $16.42 | 1,316,340 | — | — |
| 2016-03-28 | $15.10 | $15.69 | 937,800 | — | — |
| 2016-03-24 | $15.25 | $15.85 | 1,149,060 | — | — |
| 2016-03-23 | $15.70 | $16.31 | 1,117,400 | — | — |
| 2016-03-22 | $16.85 | $17.51 | 1,392,920 | — | — |
| 2016-03-21 | $16.90 | $17.56 | 954,080 | — | — |
| 2016-03-18 | $17.10 | $17.77 | 3,043,520 | — | — |
| 2016-03-17 | $16.95 | $17.61 | 1,725,300 | — | — |
| 2016-03-16 | $17.80 | $18.50 | 1,525,600 | — | — |
| 2016-03-15 | $16.30 | $16.94 | 1,054,820 | — | — |
| 2016-03-14 | $16.10 | $16.73 | 1,377,000 | — | — |
| 2016-03-11 | $16.90 | $17.56 | 1,953,080 | — | — |
| 2016-03-10 | $18.10 | $18.81 | 1,960,480 | — | — |
| 2016-03-09 | $16.90 | $17.56 | 1,064,160 | — | — |
| 2016-03-08 | $17.35 | $18.03 | 1,468,260 | — | — |
| 2016-03-07 | $18.35 | $19.07 | 1,652,540 | — | — |
| 2016-03-04 | $17.35 | $18.03 | 2,999,260 | — | — |
| 2016-03-03 | $16.20 | $16.83 | 1,352,900 | — | — |
| 2016-03-02 | $14.75 | $15.33 | 755,000 | — | — |
| 2016-03-01 | $14.25 | $14.81 | 931,340 | — | — |
| 2016-02-29 | $15.00 | $15.59 | 524,380 | — | — |
| 2016-02-26 | $14.55 | $15.12 | 661,540 | — | — |
| 2016-02-25 | $14.85 | $15.43 | 714,180 | — | — |
| 2016-02-24 | $14.20 | $14.76 | 934,100 | — | — |
| 2016-02-23 | $14.55 | $15.12 | 732,920 | — | — |
| 2016-02-22 | $14.45 | $15.02 | 820,700 | — | — |
| 2016-02-19 | $14.60 | $15.17 | 1,013,140 | — | — |
| 2016-02-18 | $15.00 | $15.59 | 1,348,360 | — | — |
| 2016-02-17 | $13.95 | $14.50 | 1,074,480 | — | — |
| 2016-02-16 | $14.15 | $14.70 | 1,265,580 | — | — |
| 2016-02-12 | $15.65 | $16.26 | 761,140 | — | — |
| 2016-02-11 | $15.15 | $15.74 | 1,785,220 | — | — |
| 2016-02-10 | $13.35 | $13.87 | 1,276,120 | — | — |
| 2016-02-09 | $13.10 | $13.61 | 1,304,320 | — | — |
| 2016-02-08 | $13.80 | $14.34 | 1,667,360 | — | — |
| 2016-02-05 | $14.30 | $14.86 | 992,340 | — | — |
| 2016-02-04 | $13.50 | $14.03 | 1,321,460 | — | — |
| 2016-02-03 | $12.35 | $12.83 | 990,900 | — | — |
| 2016-02-02 | $11.40 | $11.85 | 404,340 | — | — |
| 2016-02-01 | $11.60 | $12.05 | 712,700 | — | — |
| 2016-01-29 | $11.20 | $11.64 | 565,860 | — | — |
| 2016-01-28 | $11.10 | $11.53 | 559,480 | — | — |
| 2016-01-27 | $11.50 | $11.95 | 773,060 | — | — |
| 2016-01-26 | $11.15 | $11.59 | 846,700 | — | — |
| 2016-01-25 | $10.50 | $10.91 | 1,804,680 | — | — |
| 2016-01-22 | $11.40 | $11.85 | 728,940 | — | — |
| 2016-01-21 | $10.80 | $11.22 | 1,211,740 | — | — |
| 2016-01-20 | $10.60 | $11.01 | 1,437,060 | — | — |
| 2016-01-19 | $10.65 | $11.07 | 1,032,480 | — | — |
| 2016-01-15 | $11.40 | $11.85 | 1,144,060 | — | — |
| 2016-01-14 | $12.05 | $12.52 | 874,220 | — | — |
| 2016-01-13 | $12.60 | $13.09 | 853,280 | — | — |
| 2016-01-12 | $12.40 | $12.88 | 2,257,140 | — | — |
| 2016-01-11 | $15.35 | $15.95 | 670,260 | — | — |
| 2016-01-08 | $16.25 | $16.89 | 692,420 | — | — |
| 2016-01-07 | $16.40 | $17.04 | 805,160 | — | — |
| 2016-01-06 | $15.40 | $16.00 | 640,460 | — | — |
| 2016-01-05 | $15.00 | $15.59 | 567,920 | — | — |
| 2016-01-04 | $15.40 | $16.00 | 885,380 | — | — |