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
- 2006-02-03 to 2026-09-09
- 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 | $19.31 | $35.36 | 4,012,000 | — | — |
| 2016-12-29 | $19.38 | $35.48 | 2,217,000 | — | — |
| 2016-12-28 | $19.25 | $35.25 | 3,090,700 | — | — |
| 2016-12-27 | $19.53 | $35.76 | 5,983,700 | — | — |
| 2016-12-23 | $19.59 | $35.87 | 3,203,600 | — | — |
| 2016-12-22 | $19.29 | $35.32 | 10,910,200 | — | — |
| 2016-12-21 | $18.76 | $34.35 | 4,590,800 | — | — |
| 2016-12-20 | $18.74 | $34.31 | 10,796,700 | — | — |
| 2016-12-19 | $17.96 | $32.88 | 4,324,900 | — | — |
| 2016-12-16 | $17.79 | $32.57 | 22,063,700 | — | — |
| 2016-12-15 | $17.47 | $31.99 | 8,936,500 | — | — |
| 2016-12-14 | $17.10 | $31.31 | 5,002,700 | — | — |
| 2016-12-13 | $17.22 | $31.53 | 2,277,400 | — | — |
| 2016-12-12 | $17.10 | $31.31 | 3,680,100 | — | — |
| 2016-12-09 | $17.18 | $31.46 | 4,541,400 | — | — |
| 2016-12-08 | $17.29 | $31.66 | 4,267,400 | — | — |
| 2016-12-07 | $16.99 | $31.11 | 7,911,700 | — | — |
| 2016-12-06 | $16.56 | $30.32 | 6,327,400 | — | — |
| 2016-12-05 | $16.07 | $29.42 | 7,673,000 | — | — |
| 2016-12-02 | $16.48 | $30.18 | 7,670,900 | — | — |
| 2016-12-01 | $16.31 | $29.86 | 12,933,000 | — | — |
| 2016-11-30 | $17.03 | $31.18 | 15,202,300 | — | — |
| 2016-11-29 | $16.48 | $30.18 | 15,127,900 | — | — |
| 2016-11-28 | $16.44 | $30.10 | 9,067,200 | — | — |
| 2016-11-25 | $17.30 | $31.68 | 1,543,600 | — | — |
| 2016-11-23 | $17.56 | $32.15 | 3,989,200 | — | — |
| 2016-11-22 | $17.76 | $32.52 | 16,355,800 | — | — |
| 2016-11-21 | $17.92 | $32.81 | 21,234,400 | — | — |
| 2016-11-18 | $17.29 | $31.66 | 8,612,800 | — | — |
| 2016-11-17 | $16.67 | $30.52 | 5,031,000 | — | — |
| 2016-11-16 | $16.39 | $30.01 | 4,752,500 | — | — |
| 2016-11-15 | $16.86 | $30.87 | 6,945,600 | — | — |
| 2016-11-14 | $16.83 | $30.82 | 6,457,100 | — | — |
| 2016-11-11 | $16.99 | $31.11 | 13,411,700 | — | — |
| 2016-11-10 | $16.31 | $29.86 | 8,843,100 | — | — |
| 2016-11-09 | $16.35 | $29.94 | 18,648,200 | — | — |
| 2016-11-08 | $14.00 | $25.63 | 5,164,300 | — | — |
| 2016-11-07 | $14.07 | $25.76 | 4,842,900 | — | — |
| 2016-11-04 | $13.80 | $25.27 | 8,699,800 | — | — |
| 2016-11-03 | $14.01 | $25.65 | 4,475,700 | — | — |
| 2016-11-02 | $14.59 | $26.19 | 4,348,500 | — | — |
| 2016-11-01 | $14.68 | $26.35 | 6,303,900 | — | — |
| 2016-10-31 | $14.93 | $26.80 | 4,190,000 | — | — |
| 2016-10-28 | $15.09 | $27.09 | 5,588,800 | — | — |
| 2016-10-27 | $15.35 | $27.56 | 3,783,100 | — | — |
| 2016-10-26 | $15.75 | $28.28 | 3,355,400 | — | — |
| 2016-10-25 | $16.11 | $28.92 | 5,080,000 | — | — |
| 2016-10-24 | $16.48 | $29.59 | 5,239,700 | — | — |
| 2016-10-21 | $16.49 | $29.60 | 5,540,300 | — | — |
| 2016-10-20 | $16.48 | $29.59 | 3,729,200 | — | — |
| 2016-10-19 | $16.61 | $29.82 | 4,152,800 | — | — |
| 2016-10-18 | $16.27 | $29.21 | 3,062,400 | — | — |
| 2016-10-17 | $15.73 | $28.24 | 2,128,500 | — | — |
| 2016-10-14 | $15.72 | $28.22 | 4,097,600 | — | — |
| 2016-10-13 | $15.66 | $28.11 | 6,170,900 | — | — |
| 2016-10-12 | $15.58 | $27.97 | 5,916,200 | — | — |
| 2016-10-11 | $15.97 | $28.67 | 4,588,600 | — | — |
| 2016-10-10 | $16.35 | $29.35 | 4,139,200 | — | — |
| 2016-10-07 | $15.95 | $28.63 | 3,936,600 | — | — |
| 2016-10-06 | $16.49 | $29.60 | 2,858,200 | — | — |
| 2016-10-05 | $16.59 | $29.78 | 4,022,200 | — | — |
| 2016-10-04 | $16.22 | $29.12 | 3,519,100 | — | — |
| 2016-10-03 | $16.71 | $30.00 | 3,650,300 | — | — |
| 2016-09-30 | $16.79 | $30.14 | 7,995,300 | — | — |
| 2016-09-29 | $16.58 | $29.77 | 4,417,600 | — | — |
| 2016-09-28 | $16.70 | $29.98 | 6,671,600 | — | — |
| 2016-09-27 | $16.41 | $29.46 | 5,207,700 | — | — |
| 2016-09-26 | $16.73 | $30.03 | 4,206,100 | — | — |
| 2016-09-23 | $16.81 | $30.18 | 2,803,900 | — | — |
| 2016-09-22 | $16.91 | $30.36 | 3,704,200 | — | — |
| 2016-09-21 | $16.79 | $30.14 | 3,385,000 | — | — |
| 2016-09-20 | $16.43 | $29.50 | 2,909,100 | — | — |
| 2016-09-19 | $16.42 | $29.48 | 3,360,400 | — | — |
| 2016-09-16 | $16.16 | $29.01 | 9,113,300 | — | — |
| 2016-09-15 | $16.66 | $29.91 | 4,784,500 | — | — |
| 2016-09-14 | $16.69 | $29.96 | 5,614,000 | — | — |
| 2016-09-13 | $16.81 | $30.18 | 12,071,100 | — | — |
| 2016-09-12 | $18.00 | $32.31 | 8,856,700 | — | — |
| 2016-09-09 | $18.11 | $32.51 | 7,463,400 | — | — |
| 2016-09-08 | $18.96 | $34.04 | 8,835,400 | — | — |
| 2016-09-07 | $18.49 | $33.19 | 6,528,900 | — | — |
| 2016-09-06 | $18.08 | $32.46 | 4,550,200 | — | — |
| 2016-09-02 | $17.84 | $32.03 | 3,215,700 | — | — |
| 2016-09-01 | $17.81 | $31.97 | 7,001,800 | — | — |
| 2016-08-31 | $17.90 | $32.13 | 5,328,400 | — | — |
| 2016-08-30 | $18.23 | $32.73 | 3,232,900 | — | — |
| 2016-08-29 | $18.18 | $32.64 | 2,311,500 | — | — |
| 2016-08-26 | $18.19 | $32.66 | 3,494,500 | — | — |
| 2016-08-25 | $18.01 | $32.33 | 3,371,600 | — | — |
| 2016-08-24 | $18.06 | $32.42 | 4,953,900 | — | — |
| 2016-08-23 | $18.15 | $32.58 | 3,323,600 | — | — |
| 2016-08-22 | $17.87 | $32.08 | 5,479,200 | — | — |
| 2016-08-19 | $18.04 | $32.39 | 3,671,100 | — | — |
| 2016-08-18 | $18.02 | $32.35 | 8,509,500 | — | — |
| 2016-08-17 | $17.70 | $31.78 | 3,639,400 | — | — |
| 2016-08-16 | $17.84 | $32.03 | 7,167,600 | — | — |
| 2016-08-15 | $17.82 | $31.99 | 6,681,800 | — | — |
| 2016-08-12 | $17.32 | $31.09 | 6,621,300 | — | — |
| 2016-08-11 | $16.95 | $30.43 | 4,334,600 | — | — |
| 2016-08-10 | $16.61 | $29.82 | 3,339,900 | — | — |
| 2016-08-09 | $16.72 | $30.02 | 3,505,800 | — | — |
| 2016-08-08 | $16.80 | $30.16 | 5,736,700 | — | — |
| 2016-08-05 | $16.51 | $29.64 | 7,760,400 | — | — |
| 2016-08-04 | $16.03 | $28.78 | 16,366,800 | — | — |
| 2016-08-03 | $16.82 | $29.68 | 15,878,000 | — | — |
| 2016-08-02 | $15.89 | $28.04 | 5,471,900 | — | — |
| 2016-08-01 | $15.60 | $27.53 | 11,043,600 | — | — |
| 2016-07-29 | $16.59 | $29.28 | 6,998,700 | — | — |
| 2016-07-28 | $16.72 | $29.51 | 4,404,800 | — | — |
| 2016-07-27 | $16.45 | $29.03 | 5,744,100 | — | — |
| 2016-07-26 | $16.49 | $29.10 | 4,512,100 | — | — |
| 2016-07-25 | $16.15 | $28.50 | 6,791,200 | — | — |
| 2016-07-22 | $16.86 | $29.75 | 3,767,000 | — | — |
| 2016-07-21 | $16.88 | $29.79 | 8,066,400 | — | — |
| 2016-07-20 | $16.99 | $29.98 | 7,153,200 | — | — |
| 2016-07-19 | $16.81 | $29.67 | 6,087,400 | — | — |
| 2016-07-18 | $17.00 | $30.00 | 11,338,000 | — | — |
| 2016-07-15 | $16.34 | $28.84 | 6,995,800 | — | — |
| 2016-07-14 | $16.40 | $28.94 | 31,879,200 | — | — |
| 2016-07-13 | $15.92 | $28.10 | 9,301,800 | — | — |
| 2016-07-12 | $16.05 | $28.33 | 9,434,900 | — | — |
| 2016-07-11 | $15.50 | $27.35 | 7,103,800 | — | — |
| 2016-07-08 | $15.58 | $27.50 | 8,536,800 | — | — |
| 2016-07-07 | $15.28 | $26.97 | 13,816,900 | — | — |
| 2016-07-06 | $15.10 | $26.65 | 13,951,400 | — | — |
| 2016-07-05 | $14.11 | $24.90 | 10,305,600 | — | — |
| 2016-07-01 | $13.80 | $24.35 | 14,527,700 | — | — |
| 2016-06-30 | $14.37 | $25.36 | 10,690,300 | — | — |
| 2016-06-29 | $14.70 | $25.94 | 20,308,000 | — | — |
| 2016-06-28 | $14.41 | $25.43 | 11,886,700 | — | — |
| 2016-06-27 | $13.60 | $24.00 | 24,909,100 | — | — |
| 2016-06-24 | $13.83 | $24.41 | 12,563,500 | — | — |
| 2016-06-23 | $14.35 | $25.33 | 12,377,300 | — | — |
| 2016-06-22 | $14.35 | $25.33 | 20,664,400 | — | — |
| 2016-06-21 | $14.32 | $25.27 | 41,315,300 | — | — |
| 2016-06-20 | $12.20 | $21.53 | 14,335,700 | — | — |
| 2016-06-17 | $12.99 | $22.93 | 11,600,400 | — | — |
| 2016-06-16 | $12.96 | $22.87 | 6,438,900 | — | — |
| 2016-06-15 | $12.65 | $22.33 | 8,150,500 | — | — |
| 2016-06-14 | $12.69 | $22.40 | 7,360,700 | — | — |
| 2016-06-13 | $12.87 | $22.71 | 10,097,200 | — | — |
| 2016-06-10 | $12.94 | $22.84 | 7,264,600 | — | — |
| 2016-06-09 | $13.53 | $23.88 | 8,623,500 | — | — |
| 2016-06-08 | $14.07 | $24.83 | 8,931,300 | — | — |
| 2016-06-07 | $13.80 | $24.35 | 12,291,100 | — | — |
| 2016-06-06 | $13.72 | $24.21 | 9,615,800 | — | — |
| 2016-06-03 | $13.58 | $23.97 | 5,573,000 | — | — |
| 2016-06-02 | $13.61 | $24.02 | 14,123,200 | — | — |
| 2016-06-01 | $13.66 | $24.11 | 23,412,300 | — | — |
| 2016-05-31 | $12.64 | $22.31 | 23,800,500 | — | — |
| 2016-05-27 | $11.64 | $20.54 | 13,298,200 | — | — |
| 2016-05-26 | $11.01 | $19.43 | 19,073,500 | — | — |
| 2016-05-25 | $11.13 | $19.64 | 37,716,900 | — | — |
| 2016-05-24 | $12.20 | $21.53 | 13,208,400 | — | — |
| 2016-05-23 | $12.66 | $22.34 | 8,582,300 | — | — |
| 2016-05-20 | $12.78 | $22.55 | 29,205,900 | — | — |
| 2016-05-19 | $13.05 | $23.03 | 11,583,500 | — | — |
| 2016-05-18 | $12.67 | $22.36 | 12,945,900 | — | — |
| 2016-05-17 | $13.05 | $23.03 | 11,629,500 | — | — |
| 2016-05-16 | $12.79 | $22.57 | 19,979,000 | — | — |
| 2016-05-13 | $12.64 | $22.31 | 6,166,800 | — | — |
| 2016-05-12 | $12.97 | $22.89 | 7,253,700 | — | — |
| 2016-05-11 | $13.09 | $23.10 | 11,922,300 | — | — |
| 2016-05-10 | $12.82 | $22.63 | 16,126,600 | — | — |
| 2016-05-09 | $12.69 | $22.40 | 7,313,100 | — | — |
| 2016-05-06 | $12.94 | $22.84 | 15,112,400 | — | — |
| 2016-05-05 | $13.07 | $23.07 | 16,791,900 | — | — |
| 2016-05-04 | $12.20 | $21.53 | 17,011,200 | — | — |
| 2016-05-03 | $12.03 | $20.73 | 13,036,200 | — | — |
| 2016-05-02 | $12.12 | $20.88 | 13,788,600 | — | — |
| 2016-04-29 | $12.43 | $21.42 | 13,052,300 | — | — |
| 2016-04-28 | $12.62 | $21.74 | 24,766,800 | — | — |
| 2016-04-27 | $13.29 | $22.90 | 32,183,100 | — | — |
| 2016-04-26 | $11.79 | $20.31 | 15,437,600 | — | — |
| 2016-04-25 | $11.31 | $19.49 | 17,777,700 | — | — |
| 2016-04-22 | $11.66 | $20.09 | 17,104,700 | — | — |
| 2016-04-21 | $11.20 | $19.30 | 23,409,600 | — | — |
| 2016-04-20 | $10.45 | $18.01 | 24,875,800 | — | — |
| 2016-04-19 | $10.33 | $17.80 | 56,142,700 | — | — |
| 2016-04-18 | $9.85 | $16.97 | 62,697,300 | — | — |
| 2016-04-15 | $8.95 | $15.42 | 12,969,900 | — | — |
| 2016-04-14 | $9.35 | $16.11 | 21,497,200 | — | — |
| 2016-04-13 | $9.36 | $16.13 | 21,288,900 | — | — |
| 2016-04-12 | $8.60 | $14.82 | 18,036,400 | — | — |
| 2016-04-11 | $8.54 | $14.71 | 24,869,500 | — | — |
| 2016-04-08 | $8.05 | $13.87 | 28,800,500 | — | — |
| 2016-04-07 | $7.07 | $12.18 | 15,281,200 | — | — |
| 2016-04-06 | $6.94 | $11.96 | 29,082,200 | — | — |
| 2016-04-05 | $6.45 | $11.11 | 14,668,000 | — | — |
| 2016-04-04 | $6.55 | $11.29 | 15,530,400 | — | — |
| 2016-04-01 | $6.88 | $11.85 | 15,098,200 | — | — |
| 2016-03-31 | $7.13 | $12.29 | 17,044,800 | — | — |
| 2016-03-30 | $6.84 | $11.79 | 19,902,900 | — | — |
| 2016-03-29 | $6.82 | $11.75 | 11,873,100 | — | — |
| 2016-03-28 | $6.68 | $11.51 | 14,767,600 | — | — |
| 2016-03-24 | $7.00 | $12.06 | 21,029,800 | — | — |
| 2016-03-23 | $7.15 | $12.32 | 14,497,900 | — | — |
| 2016-03-22 | $7.67 | $13.22 | 9,665,400 | — | — |
| 2016-03-21 | $7.60 | $13.09 | 19,172,300 | — | — |
| 2016-03-18 | $8.01 | $13.80 | 19,098,900 | — | — |
| 2016-03-17 | $7.92 | $13.65 | 17,718,800 | — | — |
| 2016-03-16 | $7.65 | $13.18 | 14,652,400 | — | — |
| 2016-03-15 | $7.07 | $12.18 | 11,591,800 | — | — |
| 2016-03-14 | $7.20 | $12.41 | 16,380,500 | — | — |
| 2016-03-11 | $6.82 | $11.75 | 17,894,900 | — | — |
| 2016-03-10 | $7.13 | $12.29 | 43,372,400 | — | — |
| 2016-03-09 | $7.50 | $12.92 | 15,420,500 | — | — |
| 2016-03-08 | $7.32 | $12.61 | 30,954,900 | — | — |
| 2016-03-07 | $8.26 | $14.23 | 22,911,500 | — | — |
| 2016-03-04 | $8.33 | $14.35 | 27,700,100 | — | — |
| 2016-03-03 | $7.90 | $13.61 | 20,032,800 | — | — |
| 2016-03-02 | $7.23 | $12.46 | 15,256,900 | — | — |
| 2016-03-01 | $7.02 | $12.10 | 14,300,400 | — | — |
| 2016-02-29 | $7.00 | $12.06 | 14,147,600 | — | — |
| 2016-02-26 | $6.81 | $11.73 | 17,123,100 | — | — |
| 2016-02-25 | $6.80 | $11.72 | 48,150,800 | — | — |
| 2016-02-24 | $7.17 | $12.35 | 26,197,700 | — | — |
| 2016-02-23 | $6.62 | $11.41 | 24,988,100 | — | — |
| 2016-02-22 | $7.16 | $12.34 | 22,652,000 | — | — |
| 2016-02-19 | $6.81 | $11.73 | 21,247,100 | — | — |
| 2016-02-18 | $6.86 | $11.82 | 21,583,900 | — | — |
| 2016-02-17 | $6.52 | $11.23 | 22,026,300 | — | — |
| 2016-02-16 | $6.06 | $10.44 | 26,360,300 | — | — |
| 2016-02-12 | $5.59 | $9.63 | 30,992,000 | — | — |
| 2016-02-11 | $5.52 | $9.51 | 43,418,200 | — | — |
| 2016-02-10 | $5.25 | $9.05 | 49,663,600 | — | — |
| 2016-02-09 | $4.57 | $7.87 | 63,401,900 | — | — |
| 2016-02-08 | $4.05 | $6.98 | 134,293,000 | — | — |
| 2016-02-05 | $6.98 | $12.03 | 33,607,500 | — | — |
| 2016-02-04 | $7.83 | $13.49 | 20,044,800 | — | — |
| 2016-02-03 | $7.87 | $13.07 | 26,012,200 | — | — |
| 2016-02-02 | $8.13 | $13.50 | 14,756,100 | — | — |
| 2016-02-01 | $8.66 | $14.38 | 22,607,800 | — | — |
| 2016-01-29 | $8.68 | $14.41 | 26,200,000 | — | — |
| 2016-01-28 | $8.78 | $14.58 | 26,158,900 | — | — |
| 2016-01-27 | $8.85 | $14.70 | 37,001,800 | — | — |
| 2016-01-26 | $9.90 | $16.44 | 35,513,100 | — | — |
| 2016-01-25 | $9.17 | $15.23 | 44,343,500 | — | — |
| 2016-01-22 | $9.63 | $15.99 | 49,755,700 | — | — |
| 2016-01-21 | $7.19 | $11.94 | 30,766,400 | — | — |
| 2016-01-20 | $7.00 | $11.62 | 27,798,400 | — | — |
| 2016-01-19 | $7.54 | $12.52 | 30,438,000 | — | — |
| 2016-01-15 | $8.78 | $14.58 | 28,845,600 | — | — |
| 2016-01-14 | $9.96 | $16.54 | 56,151,100 | — | — |
| 2016-01-13 | $8.09 | $13.43 | 54,076,800 | — | — |
| 2016-01-12 | $8.98 | $14.91 | 56,516,500 | — | — |
| 2016-01-11 | $10.29 | $17.09 | 24,750,600 | — | — |
| 2016-01-08 | $10.82 | $17.97 | 39,012,500 | — | — |
| 2016-01-07 | $10.56 | $17.54 | 22,140,500 | — | — |
| 2016-01-06 | $11.93 | $19.81 | 20,661,500 | — | — |
| 2016-01-05 | $13.98 | $23.22 | 11,103,000 | — | — |
| 2016-01-04 | $14.07 | $23.36 | 15,549,100 | — | — |