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
- 2001-06-18 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 | $18.24 | $36.59 | 1,300,900 | — | — |
| 2016-12-29 | $18.37 | $36.85 | 1,234,900 | — | — |
| 2016-12-28 | $18.18 | $36.47 | 945,300 | — | — |
| 2016-12-27 | $18.19 | $36.49 | 685,300 | — | — |
| 2016-12-23 | $18.09 | $36.29 | 616,700 | — | — |
| 2016-12-22 | $18.12 | $36.35 | 957,700 | — | — |
| 2016-12-21 | $18.17 | $36.45 | 1,230,800 | — | — |
| 2016-12-20 | $18.01 | $36.13 | 1,006,800 | — | — |
| 2016-12-19 | $18.07 | $36.25 | 1,104,500 | — | — |
| 2016-12-16 | $18.22 | $36.55 | 2,674,800 | — | — |
| 2016-12-15 | $18.02 | $36.15 | 2,195,300 | — | — |
| 2016-12-14 | $17.89 | $35.88 | 1,464,800 | — | — |
| 2016-12-13 | $18.51 | $37.13 | 1,654,000 | — | — |
| 2016-12-12 | $18.30 | $36.71 | 2,222,900 | — | — |
| 2016-12-09 | $18.06 | $36.23 | 1,585,700 | — | — |
| 2016-12-08 | $17.95 | $36.00 | 1,254,800 | — | — |
| 2016-12-07 | $17.85 | $35.80 | 1,573,300 | — | — |
| 2016-12-06 | $17.68 | $35.46 | 1,855,400 | — | — |
| 2016-12-05 | $17.72 | $35.54 | 1,159,000 | — | — |
| 2016-12-02 | $17.71 | $35.52 | 1,467,400 | — | — |
| 2016-12-01 | $17.79 | $35.68 | 4,514,200 | — | — |
| 2016-11-30 | $17.40 | $34.90 | 6,019,000 | — | — |
| 2016-11-29 | $16.35 | $32.80 | 2,659,000 | — | — |
| 2016-11-28 | $16.63 | $33.36 | 2,316,000 | — | — |
| 2016-11-25 | $16.84 | $33.78 | 1,671,100 | — | — |
| 2016-11-23 | $16.90 | $33.90 | 2,116,900 | — | — |
| 2016-11-22 | $17.05 | $34.20 | 2,094,400 | — | — |
| 2016-11-21 | $17.01 | $34.12 | 2,259,800 | — | — |
| 2016-11-18 | $16.27 | $32.63 | 1,635,800 | — | — |
| 2016-11-17 | $16.31 | $32.72 | 1,691,200 | — | — |
| 2016-11-16 | $16.35 | $32.80 | 1,973,200 | — | — |
| 2016-11-15 | $16.44 | $32.98 | 2,816,200 | — | — |
| 2016-11-14 | $15.86 | $31.81 | 3,798,700 | — | — |
| 2016-11-11 | $16.13 | $32.35 | 3,371,800 | — | — |
| 2016-11-10 | $16.51 | $33.12 | 1,852,500 | — | — |
| 2016-11-09 | $16.61 | $33.32 | 3,987,100 | — | — |
| 2016-11-08 | $16.75 | $33.60 | 4,167,000 | — | — |
| 2016-11-07 | $16.79 | $33.68 | 12,751,900 | — | — |
| 2016-11-04 | $16.14 | $32.37 | 3,989,300 | — | — |
| 2016-11-03 | $16.03 | $32.15 | 3,405,500 | — | — |
| 2016-11-02 | $16.00 | $32.09 | 3,888,400 | — | — |
| 2016-11-01 | $16.13 | $32.35 | 2,243,700 | — | — |
| 2016-10-31 | $16.24 | $32.13 | 2,277,300 | — | — |
| 2016-10-28 | $16.53 | $32.71 | 3,234,500 | — | — |
| 2016-10-27 | $16.60 | $32.85 | 3,022,300 | — | — |
| 2016-10-26 | $16.33 | $32.31 | 2,546,300 | — | — |
| 2016-10-25 | $16.31 | $32.27 | 2,256,200 | — | — |
| 2016-10-24 | $16.54 | $32.73 | 1,698,300 | — | — |
| 2016-10-21 | $16.52 | $32.69 | 1,515,100 | — | — |
| 2016-10-20 | $16.50 | $32.65 | 1,890,900 | — | — |
| 2016-10-19 | $16.69 | $33.02 | 1,657,300 | — | — |
| 2016-10-18 | $16.41 | $32.47 | 3,140,200 | — | — |
| 2016-10-17 | $16.64 | $32.92 | 1,503,300 | — | — |
| 2016-10-14 | $16.70 | $33.04 | 1,648,200 | — | — |
| 2016-10-13 | $16.75 | $33.14 | 1,724,100 | — | — |
| 2016-10-12 | $16.87 | $33.38 | 1,676,900 | — | — |
| 2016-10-11 | $16.85 | $33.34 | 2,418,700 | — | — |
| 2016-10-10 | $17.30 | $34.23 | 1,687,000 | — | — |
| 2016-10-07 | $16.88 | $33.40 | 1,675,200 | — | — |
| 2016-10-06 | $17.07 | $33.78 | 1,431,900 | — | — |
| 2016-10-05 | $17.05 | $33.74 | 1,414,000 | — | — |
| 2016-10-04 | $16.78 | $33.20 | 2,873,700 | — | — |
| 2016-10-03 | $16.84 | $33.32 | 1,382,800 | — | — |
| 2016-09-30 | $16.80 | $33.24 | 2,784,700 | — | — |
| 2016-09-29 | $16.47 | $32.59 | 3,956,600 | — | — |
| 2016-09-28 | $16.08 | $31.82 | 2,390,900 | — | — |
| 2016-09-27 | $15.34 | $30.35 | 2,501,100 | — | — |
| 2016-09-26 | $15.54 | $30.75 | 4,847,500 | — | — |
| 2016-09-23 | $15.67 | $31.01 | 5,906,800 | — | — |
| 2016-09-22 | $15.83 | $31.32 | 4,976,800 | — | — |
| 2016-09-21 | $15.41 | $30.49 | 2,424,200 | — | — |
| 2016-09-20 | $15.07 | $29.82 | 1,405,700 | — | — |
| 2016-09-19 | $15.10 | $29.88 | 2,070,900 | — | — |
| 2016-09-16 | $15.11 | $29.90 | 2,042,300 | — | — |
| 2016-09-15 | $15.18 | $30.04 | 2,010,500 | — | — |
| 2016-09-14 | $15.11 | $29.90 | 1,729,400 | — | — |
| 2016-09-13 | $15.19 | $30.06 | 2,609,400 | — | — |
| 2016-09-12 | $15.78 | $31.22 | 2,422,700 | — | — |
| 2016-09-09 | $15.59 | $30.85 | 2,763,900 | — | — |
| 2016-09-08 | $16.53 | $32.71 | 1,885,100 | — | — |
| 2016-09-07 | $16.43 | $32.51 | 1,991,800 | — | — |
| 2016-09-06 | $16.35 | $32.35 | 1,734,100 | — | — |
| 2016-09-02 | $15.92 | $31.50 | 2,444,200 | — | — |
| 2016-09-01 | $15.45 | $30.57 | 3,061,400 | — | — |
| 2016-08-31 | $15.65 | $30.97 | 2,266,600 | — | — |
| 2016-08-30 | $16.04 | $31.74 | 1,435,200 | — | — |
| 2016-08-29 | $16.10 | $31.86 | 1,557,000 | — | — |
| 2016-08-26 | $15.96 | $31.58 | 2,655,300 | — | — |
| 2016-08-25 | $16.02 | $31.70 | 1,247,700 | — | — |
| 2016-08-24 | $16.02 | $31.70 | 1,879,800 | — | — |
| 2016-08-23 | $16.17 | $31.99 | 2,364,900 | — | — |
| 2016-08-22 | $16.11 | $31.88 | 1,631,600 | — | — |
| 2016-08-19 | $16.40 | $32.45 | 1,207,700 | — | — |
| 2016-08-18 | $16.55 | $32.75 | 1,465,400 | — | — |
| 2016-08-17 | $16.27 | $32.19 | 2,814,600 | — | — |
| 2016-08-16 | $16.43 | $32.51 | 2,815,500 | — | — |
| 2016-08-15 | $16.28 | $32.21 | 2,011,300 | — | — |
| 2016-08-12 | $16.30 | $32.25 | 2,602,800 | — | — |
| 2016-08-11 | $16.21 | $32.07 | 2,849,300 | — | — |
| 2016-08-10 | $15.82 | $31.30 | 3,673,700 | — | — |
| 2016-08-09 | $16.03 | $31.28 | 3,384,800 | — | — |
| 2016-08-08 | $15.97 | $31.17 | 1,940,800 | — | — |
| 2016-08-05 | $15.97 | $31.17 | 3,343,600 | — | — |
| 2016-08-04 | $15.93 | $31.09 | 2,352,200 | — | — |
| 2016-08-03 | $15.78 | $30.79 | 4,334,100 | — | — |
| 2016-08-02 | $15.40 | $30.05 | 3,059,200 | — | — |
| 2016-08-01 | $15.23 | $29.72 | 3,475,500 | — | — |
| 2016-07-29 | $15.91 | $31.05 | 2,073,700 | — | — |
| 2016-07-28 | $15.84 | $30.91 | 2,092,500 | — | — |
| 2016-07-27 | $16.11 | $31.44 | 3,004,000 | — | — |
| 2016-07-26 | $16.66 | $32.51 | 2,258,700 | — | — |
| 2016-07-25 | $16.49 | $32.18 | 3,021,000 | — | — |
| 2016-07-22 | $16.86 | $32.90 | 2,369,100 | — | — |
| 2016-07-21 | $17.32 | $33.80 | 1,613,000 | — | — |
| 2016-07-20 | $17.36 | $33.88 | 1,328,600 | — | — |
| 2016-07-19 | $17.29 | $33.74 | 1,672,400 | — | — |
| 2016-07-18 | $17.60 | $34.35 | 2,140,800 | — | — |
| 2016-07-15 | $17.74 | $34.62 | 2,768,600 | — | — |
| 2016-07-14 | $17.73 | $34.60 | 2,553,900 | — | — |
| 2016-07-13 | $17.47 | $34.09 | 2,304,200 | — | — |
| 2016-07-12 | $17.66 | $34.46 | 1,668,800 | — | — |
| 2016-07-11 | $17.24 | $33.64 | 1,986,100 | — | — |
| 2016-07-08 | $17.08 | $33.33 | 2,198,300 | — | — |
| 2016-07-07 | $17.04 | $33.25 | 2,282,000 | — | — |
| 2016-07-06 | $17.13 | $33.43 | 3,845,600 | — | — |
| 2016-07-05 | $17.18 | $33.53 | 3,200,700 | — | — |
| 2016-07-01 | $17.40 | $33.96 | 2,520,500 | — | — |
| 2016-06-30 | $17.31 | $33.78 | 3,149,600 | — | — |
| 2016-06-29 | $16.87 | $32.92 | 2,686,200 | — | — |
| 2016-06-28 | $16.30 | $31.81 | 1,998,400 | — | — |
| 2016-06-27 | $15.70 | $30.64 | 3,593,800 | — | — |
| 2016-06-24 | $16.16 | $31.54 | 4,172,900 | — | — |
| 2016-06-23 | $17.40 | $33.96 | 2,534,500 | — | — |
| 2016-06-22 | $16.59 | $32.38 | 2,285,600 | — | — |
| 2016-06-21 | $16.72 | $32.63 | 2,563,100 | — | — |
| 2016-06-20 | $16.64 | $32.47 | 1,985,600 | — | — |
| 2016-06-17 | $16.32 | $31.85 | 2,441,800 | — | — |
| 2016-06-16 | $15.77 | $30.78 | 3,329,100 | — | — |
| 2016-06-15 | $16.05 | $31.32 | 2,007,400 | — | — |
| 2016-06-14 | $15.92 | $31.07 | 2,696,800 | — | — |
| 2016-06-13 | $16.18 | $31.58 | 1,783,400 | — | — |
| 2016-06-10 | $16.37 | $31.95 | 1,783,700 | — | — |
| 2016-06-09 | $16.91 | $33.00 | 1,478,100 | — | — |
| 2016-06-08 | $17.16 | $33.49 | 2,184,600 | — | — |
| 2016-06-07 | $17.02 | $33.21 | 2,471,500 | — | — |
| 2016-06-06 | $16.61 | $32.41 | 2,388,100 | — | — |
| 2016-06-03 | $16.10 | $31.42 | 1,972,200 | — | — |
| 2016-06-02 | $15.89 | $31.01 | 1,839,300 | — | — |
| 2016-06-01 | $15.94 | $31.11 | 2,276,400 | — | — |
| 2016-05-31 | $15.76 | $30.76 | 3,660,500 | — | — |
| 2016-05-27 | $16.24 | $31.69 | 2,315,000 | — | — |
| 2016-05-26 | $16.53 | $32.26 | 2,120,200 | — | — |
| 2016-05-25 | $16.69 | $32.57 | 3,007,000 | — | — |
| 2016-05-24 | $16.17 | $31.56 | 1,931,900 | — | — |
| 2016-05-23 | $16.06 | $31.34 | 2,707,700 | — | — |
| 2016-05-20 | $16.27 | $31.75 | 2,313,300 | — | — |
| 2016-05-19 | $16.14 | $31.50 | 3,632,200 | — | — |
| 2016-05-18 | $16.45 | $32.10 | 2,698,400 | — | — |
| 2016-05-17 | $16.69 | $32.57 | 2,099,700 | — | — |
| 2016-05-16 | $16.69 | $32.57 | 2,043,300 | — | — |
| 2016-05-13 | $16.33 | $31.87 | 2,231,900 | — | — |
| 2016-05-12 | $16.77 | $32.73 | 4,149,300 | — | — |
| 2016-05-11 | $16.51 | $32.22 | 3,351,800 | — | — |
| 2016-05-10 | $16.52 | $31.81 | 3,825,800 | — | — |
| 2016-05-09 | $16.27 | $31.33 | 4,476,300 | — | — |
| 2016-05-06 | $16.59 | $31.94 | 3,102,100 | — | — |
| 2016-05-05 | $16.72 | $32.19 | 2,902,800 | — | — |
| 2016-05-04 | $16.57 | $31.91 | 1,705,500 | — | — |
| 2016-05-03 | $16.87 | $32.48 | 3,554,900 | — | — |
| 2016-05-02 | $17.40 | $33.50 | 2,730,000 | — | — |
| 2016-04-29 | $17.59 | $33.87 | 3,394,600 | — | — |
| 2016-04-28 | $17.61 | $33.91 | 3,702,200 | — | — |
| 2016-04-27 | $17.68 | $34.04 | 5,308,600 | — | — |
| 2016-04-26 | $16.86 | $32.46 | 1,954,300 | — | — |
| 2016-04-25 | $16.57 | $31.91 | 1,790,300 | — | — |
| 2016-04-22 | $16.86 | $32.46 | 2,660,600 | — | — |
| 2016-04-21 | $16.80 | $32.35 | 2,655,300 | — | — |
| 2016-04-20 | $16.80 | $32.35 | 3,044,600 | — | — |
| 2016-04-19 | $16.52 | $31.81 | 3,248,000 | — | — |
| 2016-04-18 | $15.93 | $30.67 | 2,207,700 | — | — |
| 2016-04-15 | $15.82 | $30.46 | 1,567,700 | — | — |
| 2016-04-14 | $16.13 | $31.06 | 1,938,100 | — | — |
| 2016-04-13 | $16.10 | $31.00 | 2,457,600 | — | — |
| 2016-04-12 | $16.12 | $31.04 | 2,250,400 | — | — |
| 2016-04-11 | $15.58 | $30.00 | 3,945,700 | — | — |
| 2016-04-08 | $15.37 | $29.60 | 1,881,700 | — | — |
| 2016-04-07 | $14.87 | $28.63 | 2,664,600 | — | — |
| 2016-04-06 | $14.98 | $28.84 | 2,131,600 | — | — |
| 2016-04-05 | $14.66 | $28.23 | 3,065,000 | — | — |
| 2016-04-04 | $14.80 | $28.50 | 3,622,400 | — | — |
| 2016-04-01 | $15.18 | $29.23 | 2,496,100 | — | — |
| 2016-03-31 | $15.56 | $29.96 | 1,966,000 | — | — |
| 2016-03-30 | $15.68 | $30.19 | 4,905,600 | — | — |
| 2016-03-29 | $15.15 | $29.17 | 4,363,200 | — | — |
| 2016-03-28 | $15.24 | $29.34 | 2,560,000 | — | — |
| 2016-03-24 | $15.16 | $29.19 | 2,254,800 | — | — |
| 2016-03-23 | $15.02 | $28.92 | 3,446,900 | — | — |
| 2016-03-22 | $15.82 | $30.46 | 4,110,300 | — | — |
| 2016-03-21 | $15.84 | $30.50 | 2,579,200 | — | — |
| 2016-03-18 | $16.01 | $30.83 | 4,717,900 | — | — |
| 2016-03-17 | $15.95 | $30.71 | 2,639,500 | — | — |
| 2016-03-16 | $15.53 | $29.90 | 2,881,100 | — | — |
| 2016-03-15 | $15.12 | $29.11 | 2,673,300 | — | — |
| 2016-03-14 | $15.41 | $29.67 | 2,876,900 | — | — |
| 2016-03-11 | $15.48 | $29.81 | 3,214,800 | — | — |
| 2016-03-10 | $15.28 | $29.42 | 3,182,400 | — | — |
| 2016-03-09 | $15.52 | $29.88 | 4,443,200 | — | — |
| 2016-03-08 | $15.20 | $29.27 | 6,205,300 | — | — |
| 2016-03-07 | $15.94 | $30.69 | 4,652,800 | — | — |
| 2016-03-04 | $15.87 | $30.56 | 4,810,400 | — | — |
| 2016-03-03 | $15.38 | $29.61 | 3,476,200 | — | — |
| 2016-03-02 | $15.14 | $29.15 | 5,505,900 | — | — |
| 2016-03-01 | $14.78 | $28.46 | 2,656,300 | — | — |
| 2016-02-29 | $14.56 | $28.04 | 3,477,400 | — | — |
| 2016-02-26 | $14.29 | $27.52 | 4,579,000 | — | — |
| 2016-02-25 | $13.98 | $26.92 | 3,639,400 | — | — |
| 2016-02-24 | $13.84 | $26.65 | 5,762,600 | — | — |
| 2016-02-23 | $13.92 | $26.80 | 3,248,700 | — | — |
| 2016-02-22 | $14.37 | $27.67 | 3,703,200 | — | — |
| 2016-02-19 | $13.94 | $26.84 | 4,149,000 | — | — |
| 2016-02-18 | $14.00 | $26.96 | 4,952,100 | — | — |
| 2016-02-17 | $14.14 | $27.23 | 3,336,100 | — | — |
| 2016-02-16 | $13.37 | $25.74 | 2,416,300 | — | — |
| 2016-02-12 | $13.63 | $25.82 | 5,159,600 | — | — |
| 2016-02-11 | $13.09 | $24.80 | 3,715,700 | — | — |
| 2016-02-10 | $13.13 | $24.87 | 3,216,100 | — | — |
| 2016-02-09 | $13.45 | $25.48 | 5,465,900 | — | — |
| 2016-02-08 | $13.96 | $26.45 | 4,519,400 | — | — |
| 2016-02-05 | $14.00 | $26.52 | 4,159,700 | — | — |
| 2016-02-04 | $13.84 | $26.22 | 7,177,400 | — | — |
| 2016-02-03 | $13.19 | $24.99 | 4,958,000 | — | — |
| 2016-02-02 | $12.49 | $23.66 | 3,810,000 | — | — |
| 2016-02-01 | $13.16 | $24.93 | 3,740,600 | — | — |
| 2016-01-29 | $13.60 | $25.76 | 4,929,100 | — | — |
| 2016-01-28 | $13.31 | $25.21 | 8,368,000 | — | — |
| 2016-01-27 | $12.51 | $23.70 | 4,141,200 | — | — |
| 2016-01-26 | $12.54 | $23.76 | 4,202,800 | — | — |
| 2016-01-25 | $11.90 | $22.54 | 4,429,200 | — | — |
| 2016-01-22 | $12.51 | $23.70 | 6,222,200 | — | — |
| 2016-01-21 | $11.87 | $22.49 | 8,459,400 | — | — |
| 2016-01-20 | $11.38 | $21.56 | 5,802,100 | — | — |
| 2016-01-19 | $11.79 | $22.34 | 5,727,100 | — | — |
| 2016-01-15 | $11.83 | $22.41 | 5,318,400 | — | — |
| 2016-01-14 | $12.16 | $23.04 | 7,959,800 | — | — |
| 2016-01-13 | $11.56 | $21.90 | 8,661,600 | — | — |
| 2016-01-12 | $11.80 | $22.35 | 5,212,600 | — | — |
| 2016-01-11 | $11.95 | $22.64 | 4,635,000 | — | — |
| 2016-01-08 | $12.41 | $23.51 | 5,440,600 | — | — |
| 2016-01-07 | $12.76 | $24.17 | 3,155,600 | — | — |
| 2016-01-06 | $13.06 | $24.74 | 2,374,500 | — | — |
| 2016-01-05 | $13.59 | $25.75 | 2,178,100 | — | — |
| 2016-01-04 | $13.86 | $26.26 | 2,674,100 | — | — |