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
- 1980-03-17 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 | $13.22 | $37.78 | 8,770,200 | — | — |
| 2016-12-29 | $13.08 | $37.38 | 8,328,200 | — | — |
| 2016-12-28 | $13.25 | $37.87 | 6,545,100 | — | — |
| 2016-12-27 | $13.44 | $38.41 | 5,248,900 | — | — |
| 2016-12-23 | $13.42 | $38.35 | 5,035,700 | — | — |
| 2016-12-22 | $13.33 | $38.09 | 12,561,800 | — | — |
| 2016-12-21 | $13.33 | $38.09 | 6,723,700 | — | — |
| 2016-12-20 | $13.36 | $38.18 | 16,827,400 | — | — |
| 2016-12-19 | $13.09 | $37.41 | 12,653,600 | — | — |
| 2016-12-16 | $13.02 | $37.21 | 26,217,700 | — | — |
| 2016-12-15 | $13.34 | $37.89 | 21,239,200 | — | — |
| 2016-12-14 | $13.10 | $37.21 | 18,113,100 | — | — |
| 2016-12-13 | $13.25 | $37.64 | 13,909,900 | — | — |
| 2016-12-12 | $13.30 | $37.78 | 15,915,900 | — | — |
| 2016-12-09 | $13.51 | $38.38 | 17,121,400 | — | — |
| 2016-12-08 | $13.46 | $38.24 | 23,825,000 | — | — |
| 2016-12-07 | $13.21 | $37.53 | 18,660,200 | — | — |
| 2016-12-06 | $13.22 | $37.55 | 15,768,900 | — | — |
| 2016-12-05 | $13.03 | $37.01 | 14,661,300 | — | — |
| 2016-12-02 | $12.94 | $36.76 | 24,055,000 | — | — |
| 2016-12-01 | $13.03 | $37.01 | 24,429,200 | — | — |
| 2016-11-30 | $12.46 | $35.39 | 17,093,400 | — | — |
| 2016-11-29 | $12.28 | $34.88 | 12,097,300 | — | — |
| 2016-11-28 | $12.26 | $34.83 | 11,444,900 | — | — |
| 2016-11-25 | $12.56 | $35.68 | 4,265,700 | — | — |
| 2016-11-23 | $12.61 | $35.82 | 9,111,200 | — | — |
| 2016-11-22 | $12.52 | $35.57 | 14,351,800 | — | — |
| 2016-11-21 | $12.44 | $35.34 | 14,973,600 | — | — |
| 2016-11-18 | $12.50 | $35.51 | 19,530,200 | — | — |
| 2016-11-17 | $12.23 | $34.74 | 17,202,300 | — | — |
| 2016-11-16 | $11.93 | $33.89 | 16,608,600 | — | — |
| 2016-11-15 | $11.96 | $33.97 | 24,681,900 | — | — |
| 2016-11-14 | $11.96 | $33.97 | 24,603,100 | — | — |
| 2016-11-11 | $11.70 | $33.24 | 16,750,200 | — | — |
| 2016-11-10 | $11.60 | $32.95 | 25,992,800 | — | — |
| 2016-11-09 | $10.91 | $30.99 | 26,319,300 | — | — |
| 2016-11-08 | $10.25 | $29.12 | 16,032,300 | — | — |
| 2016-11-07 | $10.45 | $29.69 | 12,007,200 | — | — |
| 2016-11-04 | $10.16 | $28.86 | 12,223,200 | — | — |
| 2016-11-03 | $10.25 | $29.12 | 17,179,400 | — | — |
| 2016-11-02 | $10.33 | $29.34 | 18,456,700 | — | — |
| 2016-11-01 | $10.56 | $30.00 | 16,268,800 | — | — |
| 2016-10-31 | $10.60 | $30.11 | 14,652,300 | — | — |
| 2016-10-28 | $10.56 | $30.00 | 11,847,500 | — | — |
| 2016-10-27 | $10.75 | $30.54 | 16,197,300 | — | — |
| 2016-10-26 | $10.70 | $30.40 | 28,691,000 | — | — |
| 2016-10-25 | $10.19 | $28.95 | 11,335,300 | — | — |
| 2016-10-24 | $10.10 | $28.69 | 6,884,200 | — | — |
| 2016-10-21 | $10.06 | $28.58 | 11,869,100 | — | — |
| 2016-10-20 | $10.14 | $28.80 | 8,984,700 | — | — |
| 2016-10-19 | $10.03 | $28.49 | 13,416,200 | — | — |
| 2016-10-18 | $9.80 | $27.84 | 7,428,200 | — | — |
| 2016-10-17 | $9.66 | $27.44 | 7,854,200 | — | — |
| 2016-10-14 | $9.82 | $27.90 | 7,450,300 | — | — |
| 2016-10-13 | $9.72 | $27.61 | 15,157,000 | — | — |
| 2016-10-12 | $9.97 | $28.32 | 6,066,900 | — | — |
| 2016-10-11 | $10.02 | $28.46 | 10,420,300 | — | — |
| 2016-10-10 | $10.16 | $28.86 | 5,875,300 | — | — |
| 2016-10-07 | $10.17 | $28.89 | 8,896,500 | — | — |
| 2016-10-06 | $10.16 | $28.86 | 9,731,500 | — | — |
| 2016-10-05 | $10.14 | $28.80 | 10,745,100 | — | — |
| 2016-10-04 | $9.88 | $28.07 | 8,099,900 | — | — |
| 2016-10-03 | $9.80 | $27.84 | 8,295,900 | — | — |
| 2016-09-30 | $9.86 | $28.01 | 10,208,700 | — | — |
| 2016-09-29 | $9.71 | $27.58 | 8,124,500 | — | — |
| 2016-09-28 | $9.92 | $28.18 | 11,634,000 | — | — |
| 2016-09-27 | $9.74 | $27.67 | 9,189,300 | — | — |
| 2016-09-26 | $9.61 | $27.30 | 8,010,800 | — | — |
| 2016-09-23 | $9.90 | $28.12 | 9,261,500 | — | — |
| 2016-09-22 | $9.88 | $28.07 | 12,495,600 | — | — |
| 2016-09-21 | $9.73 | $27.64 | 11,205,400 | — | — |
| 2016-09-20 | $9.71 | $27.58 | 8,953,300 | — | — |
| 2016-09-19 | $9.72 | $27.61 | 10,542,200 | — | — |
| 2016-09-16 | $9.73 | $27.64 | 18,595,900 | — | — |
| 2016-09-15 | $9.79 | $27.81 | 13,484,800 | — | — |
| 2016-09-14 | $9.80 | $27.64 | 21,652,500 | — | — |
| 2016-09-13 | $9.88 | $27.87 | 10,465,100 | — | — |
| 2016-09-12 | $10.00 | $28.20 | 14,645,500 | — | — |
| 2016-09-09 | $9.86 | $27.81 | 13,489,200 | — | — |
| 2016-09-08 | $9.89 | $27.89 | 11,886,300 | — | — |
| 2016-09-07 | $9.90 | $27.92 | 10,031,700 | — | — |
| 2016-09-06 | $9.86 | $27.81 | 14,467,500 | — | — |
| 2016-09-02 | $10.02 | $28.26 | 8,990,700 | — | — |
| 2016-09-01 | $9.96 | $28.09 | 15,098,100 | — | — |
| 2016-08-31 | $10.01 | $28.23 | 22,272,800 | — | — |
| 2016-08-30 | $9.89 | $27.89 | 8,631,700 | — | — |
| 2016-08-29 | $9.76 | $27.53 | 14,774,400 | — | — |
| 2016-08-26 | $9.69 | $27.33 | 15,014,400 | — | — |
| 2016-08-25 | $9.60 | $27.08 | 21,377,900 | — | — |
| 2016-08-24 | $9.51 | $26.82 | 23,739,400 | — | — |
| 2016-08-23 | $9.64 | $27.19 | 17,468,800 | — | — |
| 2016-08-22 | $9.65 | $27.22 | 13,992,100 | — | — |
| 2016-08-19 | $9.51 | $26.82 | 21,860,900 | — | — |
| 2016-08-18 | $9.51 | $26.82 | 99,726,200 | — | — |
| 2016-08-17 | $9.66 | $27.24 | 20,580,900 | — | — |
| 2016-08-16 | $9.64 | $27.19 | 41,796,500 | — | — |
| 2016-08-15 | $9.68 | $27.30 | 4,859,400 | — | — |
| 2016-08-12 | $9.48 | $26.74 | 5,138,300 | — | — |
| 2016-08-11 | $9.57 | $26.99 | 6,531,800 | — | — |
| 2016-08-10 | $9.54 | $26.91 | 5,160,400 | — | — |
| 2016-08-09 | $9.70 | $27.36 | 5,128,200 | — | — |
| 2016-08-08 | $9.74 | $27.47 | 6,554,500 | — | — |
| 2016-08-05 | $9.75 | $27.50 | 6,341,400 | — | — |
| 2016-08-04 | $9.35 | $26.37 | 6,384,900 | — | — |
| 2016-08-03 | $9.38 | $26.46 | 7,165,900 | — | — |
| 2016-08-02 | $9.27 | $26.14 | 9,449,700 | — | — |
| 2016-08-01 | $9.38 | $26.46 | 10,336,300 | — | — |
| 2016-07-29 | $9.50 | $26.79 | 7,686,600 | — | — |
| 2016-07-28 | $9.46 | $26.68 | 7,452,500 | — | — |
| 2016-07-27 | $9.42 | $26.57 | 8,083,000 | — | — |
| 2016-07-26 | $9.41 | $26.54 | 7,418,300 | — | — |
| 2016-07-25 | $9.30 | $26.23 | 7,510,600 | — | — |
| 2016-07-22 | $9.28 | $26.17 | 6,192,000 | — | — |
| 2016-07-21 | $9.16 | $25.83 | 12,386,200 | — | — |
| 2016-07-20 | $9.24 | $26.06 | 8,461,700 | — | — |
| 2016-07-19 | $9.27 | $26.14 | 7,687,300 | — | — |
| 2016-07-18 | $9.30 | $26.23 | 6,313,500 | — | — |
| 2016-07-15 | $9.26 | $26.12 | 5,797,400 | — | — |
| 2016-07-14 | $9.23 | $26.03 | 7,686,200 | — | — |
| 2016-07-13 | $9.08 | $25.61 | 6,518,600 | — | — |
| 2016-07-12 | $9.10 | $25.67 | 8,788,800 | — | — |
| 2016-07-11 | $8.85 | $24.96 | 6,669,600 | — | — |
| 2016-07-08 | $8.72 | $24.59 | 14,223,700 | — | — |
| 2016-07-07 | $8.58 | $24.20 | 11,964,500 | — | — |
| 2016-07-06 | $8.52 | $24.03 | 16,886,800 | — | — |
| 2016-07-05 | $8.51 | $24.00 | 14,169,600 | — | — |
| 2016-07-01 | $8.83 | $24.90 | 12,682,800 | — | — |
| 2016-06-30 | $8.94 | $25.21 | 25,206,000 | — | — |
| 2016-06-29 | $8.51 | $24.00 | 15,852,400 | — | — |
| 2016-06-28 | $8.37 | $23.61 | 17,511,000 | — | — |
| 2016-06-27 | $8.09 | $22.82 | 19,206,000 | — | — |
| 2016-06-24 | $8.61 | $24.28 | 25,194,000 | — | — |
| 2016-06-23 | $9.43 | $26.60 | 9,374,400 | — | — |
| 2016-06-22 | $9.22 | $26.00 | 6,110,300 | — | — |
| 2016-06-21 | $9.26 | $26.12 | 14,464,100 | — | — |
| 2016-06-20 | $9.28 | $26.17 | 11,977,000 | — | — |
| 2016-06-17 | $9.30 | $26.23 | 14,017,100 | — | — |
| 2016-06-16 | $9.31 | $26.26 | 11,060,000 | — | — |
| 2016-06-15 | $9.46 | $26.68 | 10,806,000 | — | — |
| 2016-06-14 | $9.48 | $26.54 | 16,309,900 | — | — |
| 2016-06-13 | $9.86 | $27.60 | 9,175,000 | — | — |
| 2016-06-10 | $9.95 | $27.86 | 11,713,000 | — | — |
| 2016-06-09 | $10.17 | $28.47 | 17,555,500 | — | — |
| 2016-06-08 | $10.35 | $28.98 | 18,204,100 | — | — |
| 2016-06-07 | $10.41 | $29.14 | 6,658,800 | — | — |
| 2016-06-06 | $10.53 | $29.48 | 7,930,100 | — | — |
| 2016-06-03 | $10.36 | $29.00 | 13,627,400 | — | — |
| 2016-06-02 | $10.56 | $29.56 | 7,496,100 | — | — |
| 2016-06-01 | $10.51 | $29.42 | 11,805,500 | — | — |
| 2016-05-31 | $10.45 | $29.26 | 10,286,200 | — | — |
| 2016-05-27 | $10.58 | $29.62 | 6,891,700 | — | — |
| 2016-05-26 | $10.46 | $29.28 | 8,511,200 | — | — |
| 2016-05-25 | $10.62 | $29.73 | 9,380,800 | — | — |
| 2016-05-24 | $10.38 | $29.06 | 7,458,100 | — | — |
| 2016-05-23 | $10.20 | $28.56 | 6,666,700 | — | — |
| 2016-05-20 | $10.23 | $28.64 | 8,453,500 | — | — |
| 2016-05-19 | $10.22 | $28.61 | 11,327,700 | — | — |
| 2016-05-18 | $10.29 | $28.81 | 15,573,200 | — | — |
| 2016-05-17 | $9.77 | $27.35 | 10,915,100 | — | — |
| 2016-05-16 | $9.78 | $27.38 | 6,322,600 | — | — |
| 2016-05-13 | $9.67 | $27.07 | 10,131,200 | — | — |
| 2016-05-12 | $9.89 | $27.69 | 8,613,200 | — | — |
| 2016-05-11 | $9.97 | $27.91 | 6,791,700 | — | — |
| 2016-05-10 | $9.99 | $27.97 | 5,963,300 | — | — |
| 2016-05-09 | $9.79 | $27.41 | 8,158,700 | — | — |
| 2016-05-06 | $9.88 | $27.66 | 12,839,100 | — | — |
| 2016-05-05 | $9.87 | $27.63 | 9,908,200 | — | — |
| 2016-05-04 | $9.86 | $27.60 | 14,186,300 | — | — |
| 2016-05-03 | $10.01 | $28.02 | 8,797,100 | — | — |
| 2016-05-02 | $10.19 | $28.53 | 9,808,200 | — | — |
| 2016-04-29 | $10.06 | $28.16 | 16,772,600 | — | — |
| 2016-04-28 | $10.12 | $28.33 | 7,755,900 | — | — |
| 2016-04-27 | $10.27 | $28.75 | 8,022,500 | — | — |
| 2016-04-26 | $10.26 | $28.72 | 9,072,300 | — | — |
| 2016-04-25 | $10.16 | $28.44 | 10,935,800 | — | — |
| 2016-04-22 | $10.25 | $28.70 | 12,753,700 | — | — |
| 2016-04-21 | $10.22 | $28.61 | 7,863,800 | — | — |
| 2016-04-20 | $10.28 | $28.78 | 16,621,500 | — | — |
| 2016-04-19 | $10.11 | $28.30 | 10,978,900 | — | — |
| 2016-04-18 | $9.96 | $27.88 | 8,267,800 | — | — |
| 2016-04-15 | $9.93 | $27.80 | 8,930,300 | — | — |
| 2016-04-14 | $9.99 | $27.97 | 11,266,500 | — | — |
| 2016-04-13 | $9.90 | $27.72 | 12,270,100 | — | — |
| 2016-04-12 | $9.57 | $26.79 | 10,777,300 | — | — |
| 2016-04-11 | $9.38 | $26.26 | 11,722,100 | — | — |
| 2016-04-08 | $9.33 | $26.12 | 8,118,400 | — | — |
| 2016-04-07 | $9.30 | $26.04 | 15,564,400 | — | — |
| 2016-04-06 | $9.54 | $26.71 | 13,356,600 | — | — |
| 2016-04-05 | $9.41 | $26.34 | 14,762,700 | — | — |
| 2016-04-04 | $9.51 | $26.62 | 11,037,000 | — | — |
| 2016-04-01 | $9.56 | $26.76 | 11,356,200 | — | — |
| 2016-03-31 | $9.54 | $26.71 | 12,343,000 | — | — |
| 2016-03-30 | $9.59 | $26.85 | 9,984,100 | — | — |
| 2016-03-29 | $9.53 | $26.68 | 12,676,300 | — | — |
| 2016-03-28 | $9.53 | $26.68 | 9,123,300 | — | — |
| 2016-03-24 | $9.59 | $26.85 | 7,322,300 | — | — |
| 2016-03-23 | $9.63 | $26.96 | 9,943,800 | — | — |
| 2016-03-22 | $9.70 | $27.16 | 9,901,400 | — | — |
| 2016-03-21 | $9.69 | $27.13 | 10,847,500 | — | — |
| 2016-03-18 | $9.67 | $27.07 | 14,802,000 | — | — |
| 2016-03-17 | $9.55 | $26.74 | 12,791,700 | — | — |
| 2016-03-16 | $9.48 | $26.54 | 10,726,400 | — | — |
| 2016-03-15 | $9.66 | $26.85 | 8,134,100 | — | — |
| 2016-03-14 | $9.74 | $27.07 | 8,847,300 | — | — |
| 2016-03-11 | $9.82 | $27.29 | 13,975,900 | — | — |
| 2016-03-10 | $9.54 | $26.51 | 14,057,400 | — | — |
| 2016-03-09 | $9.34 | $25.96 | 12,721,900 | — | — |
| 2016-03-08 | $9.35 | $25.99 | 10,898,700 | — | — |
| 2016-03-07 | $9.58 | $26.63 | 9,095,900 | — | — |
| 2016-03-04 | $9.67 | $26.88 | 13,057,800 | — | — |
| 2016-03-03 | $9.60 | $26.68 | 18,045,100 | — | — |
| 2016-03-02 | $9.29 | $25.82 | 15,788,100 | — | — |
| 2016-03-01 | $9.18 | $25.51 | 14,364,200 | — | — |
| 2016-02-29 | $8.75 | $24.32 | 14,167,300 | — | — |
| 2016-02-26 | $8.95 | $24.87 | 14,643,400 | — | — |
| 2016-02-25 | $8.64 | $24.01 | 13,806,600 | — | — |
| 2016-02-24 | $8.54 | $23.73 | 20,932,500 | — | — |
| 2016-02-23 | $8.61 | $23.93 | 8,187,300 | — | — |
| 2016-02-22 | $8.84 | $24.57 | 10,291,900 | — | — |
| 2016-02-19 | $8.67 | $24.10 | 14,307,400 | — | — |
| 2016-02-18 | $8.52 | $23.68 | 23,689,100 | — | — |
| 2016-02-17 | $8.77 | $24.37 | 12,723,700 | — | — |
| 2016-02-16 | $8.74 | $24.29 | 15,702,600 | — | — |
| 2016-02-12 | $8.44 | $23.46 | 13,330,900 | — | — |
| 2016-02-11 | $8.01 | $22.26 | 18,762,400 | — | — |
| 2016-02-10 | $8.37 | $23.26 | 12,602,000 | — | — |
| 2016-02-09 | $8.45 | $23.48 | 16,447,500 | — | — |
| 2016-02-08 | $8.41 | $23.37 | 13,434,500 | — | — |
| 2016-02-05 | $8.58 | $23.85 | 15,985,600 | — | — |
| 2016-02-04 | $8.67 | $24.10 | 20,033,700 | — | — |
| 2016-02-03 | $8.52 | $23.68 | 22,003,800 | — | — |
| 2016-02-02 | $8.41 | $23.37 | 21,717,900 | — | — |
| 2016-02-01 | $8.64 | $24.01 | 18,784,500 | — | — |
| 2016-01-29 | $8.58 | $23.85 | 16,369,200 | — | — |
| 2016-01-28 | $8.48 | $23.57 | 27,980,100 | — | — |
| 2016-01-27 | $8.26 | $22.96 | 37,448,900 | — | — |
| 2016-01-26 | $8.05 | $22.37 | 88,356,100 | — | — |
| 2016-01-25 | $8.80 | $24.46 | 71,293,800 | — | — |
| 2016-01-22 | $9.15 | $25.43 | 12,855,800 | — | — |
| 2016-01-21 | $9.00 | $25.01 | 21,720,100 | — | — |
| 2016-01-20 | $9.26 | $25.74 | 25,958,500 | — | — |
| 2016-01-19 | $9.48 | $26.35 | 10,383,500 | — | — |
| 2016-01-15 | $9.58 | $26.63 | 14,389,000 | — | — |
| 2016-01-14 | $9.85 | $27.38 | 13,622,400 | — | — |
| 2016-01-13 | $9.75 | $27.10 | 15,425,600 | — | — |
| 2016-01-12 | $10.18 | $28.29 | 11,974,700 | — | — |
| 2016-01-11 | $10.10 | $28.07 | 12,756,200 | — | — |
| 2016-01-08 | $10.05 | $27.93 | 12,049,200 | — | — |
| 2016-01-07 | $10.23 | $28.43 | 13,056,000 | — | — |
| 2016-01-06 | $10.55 | $29.32 | 7,561,600 | — | — |
| 2016-01-05 | $10.72 | $29.79 | 9,529,200 | — | — |
| 2016-01-04 | $10.70 | $29.74 | 14,209,900 | — | — |