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
- 2001-07-20 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 | $15.17 | $16.93 | 3,214,400 | — | — |
| 2016-12-29 | $15.21 | $16.97 | 2,661,600 | — | — |
| 2016-12-28 | $15.16 | $16.91 | 2,375,600 | — | — |
| 2016-12-27 | $15.26 | $17.03 | 2,918,800 | — | — |
| 2016-12-23 | $15.24 | $17.01 | 2,143,200 | — | — |
| 2016-12-22 | $15.22 | $16.98 | 2,278,800 | — | — |
| 2016-12-21 | $15.15 | $16.91 | 2,527,600 | — | — |
| 2016-12-20 | $15.11 | $16.86 | 5,522,800 | — | — |
| 2016-12-19 | $15.00 | $16.74 | 4,635,200 | — | — |
| 2016-12-16 | $15.20 | $16.97 | 8,818,000 | — | — |
| 2016-12-15 | $15.54 | $17.34 | 3,025,600 | — | — |
| 2016-12-14 | $15.58 | $17.39 | 4,094,000 | — | — |
| 2016-12-13 | $15.91 | $17.76 | 2,475,200 | — | — |
| 2016-12-12 | $15.83 | $17.66 | 1,914,000 | — | — |
| 2016-12-09 | $15.88 | $17.72 | 5,167,600 | — | — |
| 2016-12-08 | $16.14 | $18.01 | 5,116,800 | — | — |
| 2016-12-07 | $16.21 | $18.09 | 4,806,800 | — | — |
| 2016-12-06 | $16.25 | $18.14 | 3,809,200 | — | — |
| 2016-12-05 | $15.87 | $17.71 | 3,454,000 | — | — |
| 2016-12-02 | $15.77 | $17.59 | 2,339,200 | — | — |
| 2016-12-01 | $15.98 | $17.84 | 3,510,800 | — | — |
| 2016-11-30 | $16.13 | $18.00 | 7,508,400 | — | — |
| 2016-11-29 | $16.09 | $17.96 | 5,024,800 | — | — |
| 2016-11-28 | $15.71 | $17.54 | 6,148,400 | — | — |
| 2016-11-25 | $16.02 | $17.88 | 3,671,200 | — | — |
| 2016-11-23 | $15.72 | $17.54 | 3,756,000 | — | — |
| 2016-11-22 | $15.66 | $17.48 | 3,780,000 | — | — |
| 2016-11-21 | $15.63 | $17.44 | 6,296,000 | — | — |
| 2016-11-18 | $16.14 | $18.02 | 4,215,600 | — | — |
| 2016-11-17 | $16.21 | $18.09 | 4,892,800 | — | — |
| 2016-11-16 | $16.47 | $18.38 | 4,501,600 | — | — |
| 2016-11-15 | $16.87 | $18.83 | 4,833,200 | — | — |
| 2016-11-14 | $16.99 | $18.96 | 4,079,200 | — | — |
| 2016-11-11 | $17.30 | $19.31 | 1,927,200 | — | — |
| 2016-11-10 | $17.42 | $19.44 | 2,998,400 | — | — |
| 2016-11-09 | $17.54 | $19.58 | 3,245,200 | — | — |
| 2016-11-08 | $17.21 | $19.21 | 2,531,600 | — | — |
| 2016-11-07 | $17.43 | $19.45 | 1,802,400 | — | — |
| 2016-11-04 | $17.31 | $19.31 | 1,360,400 | — | — |
| 2016-11-03 | $17.34 | $19.36 | 4,397,200 | — | — |
| 2016-11-02 | $17.50 | $19.53 | 1,620,000 | — | — |
| 2016-11-01 | $17.48 | $19.51 | 2,703,600 | — | — |
| 2016-10-31 | $17.70 | $19.75 | 1,212,000 | — | — |
| 2016-10-28 | $17.65 | $19.69 | 1,198,400 | — | — |
| 2016-10-27 | $17.65 | $19.70 | 2,509,200 | — | — |
| 2016-10-26 | $17.39 | $19.40 | 3,123,600 | — | — |
| 2016-10-25 | $17.58 | $19.63 | 2,483,200 | — | — |
| 2016-10-24 | $18.10 | $20.20 | 4,504,800 | — | — |
| 2016-10-21 | $18.15 | $20.26 | 2,287,600 | — | — |
| 2016-10-20 | $18.18 | $20.29 | 1,418,400 | — | — |
| 2016-10-19 | $18.18 | $20.29 | 2,404,800 | — | — |
| 2016-10-18 | $18.21 | $20.32 | 2,267,200 | — | — |
| 2016-10-17 | $17.83 | $19.90 | 3,770,000 | — | — |
| 2016-10-14 | $18.03 | $20.12 | 1,565,200 | — | — |
| 2016-10-13 | $17.88 | $19.95 | 2,601,600 | — | — |
| 2016-10-12 | $18.00 | $20.09 | 1,064,400 | — | — |
| 2016-10-11 | $18.00 | $20.08 | 948,800 | — | — |
| 2016-10-10 | $18.09 | $20.19 | 1,102,000 | — | — |
| 2016-10-07 | $18.09 | $20.19 | 789,200 | — | — |
| 2016-10-06 | $18.03 | $20.12 | 1,908,800 | — | — |
| 2016-10-05 | $18.17 | $20.28 | 925,200 | — | — |
| 2016-10-04 | $18.29 | $20.41 | 2,714,400 | — | — |
| 2016-10-03 | $18.09 | $20.19 | 1,733,200 | — | — |
| 2016-09-30 | $17.97 | $20.06 | 6,511,200 | — | — |
| 2016-09-29 | $17.81 | $19.87 | 2,038,800 | — | — |
| 2016-09-28 | $18.07 | $20.16 | 2,571,600 | — | — |
| 2016-09-27 | $18.28 | $20.40 | 958,000 | — | — |
| 2016-09-26 | $18.16 | $20.26 | 2,442,800 | — | — |
| 2016-09-23 | $18.14 | $20.24 | 2,337,600 | — | — |
| 2016-09-22 | $18.22 | $20.33 | 1,721,200 | — | — |
| 2016-09-21 | $18.31 | $20.43 | 3,661,600 | — | — |
| 2016-09-20 | $17.96 | $20.05 | 3,124,800 | — | — |
| 2016-09-19 | $17.90 | $19.97 | 2,101,200 | — | — |
| 2016-09-16 | $17.76 | $19.82 | 2,797,200 | — | — |
| 2016-09-15 | $17.79 | $19.86 | 2,066,800 | — | — |
| 2016-09-14 | $17.66 | $19.71 | 2,989,200 | — | — |
| 2016-09-13 | $17.70 | $19.76 | 3,082,000 | — | — |
| 2016-09-12 | $18.08 | $20.18 | 2,695,200 | — | — |
| 2016-09-09 | $18.10 | $20.20 | 2,334,000 | — | — |
| 2016-09-08 | $18.39 | $20.52 | 2,064,000 | — | — |
| 2016-09-07 | $18.47 | $20.61 | 2,759,600 | — | — |
| 2016-09-06 | $18.51 | $20.66 | 3,782,800 | — | — |
| 2016-09-02 | $18.21 | $20.33 | 3,741,200 | — | — |
| 2016-09-01 | $18.15 | $20.25 | 3,747,200 | — | — |
| 2016-08-31 | $17.91 | $19.99 | 4,697,200 | — | — |
| 2016-08-30 | $17.93 | $20.01 | 4,039,200 | — | — |
| 2016-08-29 | $17.74 | $19.79 | 2,630,000 | — | — |
| 2016-08-26 | $17.76 | $19.82 | 1,927,200 | — | — |
| 2016-08-25 | $17.89 | $19.96 | 1,382,800 | — | — |
| 2016-08-24 | $17.90 | $19.97 | 1,644,400 | — | — |
| 2016-08-23 | $17.73 | $19.78 | 1,633,200 | — | — |
| 2016-08-22 | $17.65 | $19.70 | 941,600 | — | — |
| 2016-08-19 | $17.71 | $19.76 | 1,645,200 | — | — |
| 2016-08-18 | $17.80 | $19.87 | 2,241,200 | — | — |
| 2016-08-17 | $17.73 | $19.78 | 1,500,400 | — | — |
| 2016-08-16 | $17.74 | $19.80 | 3,286,400 | — | — |
| 2016-08-15 | $17.66 | $19.71 | 1,535,600 | — | — |
| 2016-08-12 | $17.48 | $19.50 | 1,858,800 | — | — |
| 2016-08-11 | $17.36 | $19.38 | 2,524,400 | — | — |
| 2016-08-10 | $17.14 | $19.13 | 3,290,000 | — | — |
| 2016-08-09 | $17.43 | $19.45 | 2,539,600 | — | — |
| 2016-08-08 | $17.40 | $19.42 | 4,143,600 | — | — |
| 2016-08-05 | $17.41 | $19.43 | 3,904,800 | — | — |
| 2016-08-04 | $17.31 | $19.32 | 1,574,400 | — | — |
| 2016-08-03 | $17.27 | $19.27 | 1,888,400 | — | — |
| 2016-08-02 | $17.32 | $19.33 | 3,032,800 | — | — |
| 2016-08-01 | $17.33 | $19.34 | 2,318,800 | — | — |
| 2016-07-29 | $17.32 | $19.33 | 1,919,200 | — | — |
| 2016-07-28 | $17.26 | $19.26 | 2,083,600 | — | — |
| 2016-07-27 | $17.29 | $19.30 | 2,347,600 | — | — |
| 2016-07-26 | $17.18 | $19.17 | 1,966,000 | — | — |
| 2016-07-25 | $17.25 | $19.25 | 1,871,600 | — | — |
| 2016-07-22 | $17.36 | $19.37 | 1,372,800 | — | — |
| 2016-07-21 | $17.26 | $19.27 | 1,322,400 | — | — |
| 2016-07-20 | $17.23 | $19.22 | 1,578,000 | — | — |
| 2016-07-19 | $17.16 | $19.15 | 1,402,400 | — | — |
| 2016-07-18 | $17.18 | $19.17 | 1,364,000 | — | — |
| 2016-07-15 | $17.13 | $19.12 | 1,787,200 | — | — |
| 2016-07-14 | $17.04 | $19.01 | 1,055,200 | — | — |
| 2016-07-13 | $16.86 | $18.81 | 1,336,800 | — | — |
| 2016-07-12 | $16.95 | $18.92 | 3,656,800 | — | — |
| 2016-07-11 | $17.01 | $18.98 | 1,926,400 | — | — |
| 2016-07-08 | $16.83 | $18.79 | 2,289,200 | — | — |
| 2016-07-07 | $16.54 | $18.46 | 2,021,600 | — | — |
| 2016-07-06 | $16.39 | $18.29 | 1,732,400 | — | — |
| 2016-07-05 | $16.50 | $18.42 | 1,681,200 | — | — |
| 2016-07-01 | $16.65 | $18.58 | 2,896,000 | — | — |
| 2016-06-30 | $16.59 | $18.51 | 2,942,800 | — | — |
| 2016-06-29 | $16.34 | $18.24 | 2,718,800 | — | — |
| 2016-06-28 | $16.22 | $18.10 | 2,588,800 | — | — |
| 2016-06-27 | $15.92 | $17.77 | 3,556,800 | — | — |
| 2016-06-24 | $16.44 | $18.23 | 3,178,000 | — | — |
| 2016-06-23 | $16.68 | $18.50 | 1,348,800 | — | — |
| 2016-06-22 | $16.54 | $18.33 | 2,572,400 | — | — |
| 2016-06-21 | $16.53 | $18.33 | 2,905,600 | — | — |
| 2016-06-20 | $16.47 | $18.26 | 4,641,600 | — | — |
| 2016-06-17 | $16.21 | $17.97 | 3,204,000 | — | — |
| 2016-06-16 | $16.38 | $18.16 | 2,831,600 | — | — |
| 2016-06-15 | $16.39 | $18.17 | 2,788,400 | — | — |
| 2016-06-14 | $15.94 | $17.67 | 1,570,000 | — | — |
| 2016-06-13 | $15.93 | $17.67 | 1,902,400 | — | — |
| 2016-06-10 | $16.16 | $17.92 | 3,270,000 | — | — |
| 2016-06-09 | $16.37 | $18.15 | 1,826,400 | — | — |
| 2016-06-08 | $16.49 | $18.29 | 2,444,000 | — | — |
| 2016-06-07 | $16.58 | $18.38 | 2,471,200 | — | — |
| 2016-06-06 | $16.39 | $18.17 | 1,311,200 | — | — |
| 2016-06-03 | $16.33 | $18.11 | 1,600,800 | — | — |
| 2016-06-02 | $16.40 | $18.18 | 2,768,800 | — | — |
| 2016-06-01 | $16.20 | $17.97 | 2,416,400 | — | — |
| 2016-05-31 | $16.09 | $17.84 | 1,991,200 | — | — |
| 2016-05-27 | $16.21 | $17.97 | 4,922,000 | — | — |
| 2016-05-26 | $16.12 | $17.87 | 3,643,600 | — | — |
| 2016-05-25 | $16.13 | $17.89 | 2,178,400 | — | — |
| 2016-05-24 | $15.87 | $17.60 | 1,790,400 | — | — |
| 2016-05-23 | $15.80 | $17.52 | 1,977,600 | — | — |
| 2016-05-20 | $15.79 | $17.51 | 1,558,400 | — | — |
| 2016-05-19 | $15.55 | $17.24 | 4,727,200 | — | — |
| 2016-05-18 | $15.94 | $17.68 | 4,496,000 | — | — |
| 2016-05-17 | $15.85 | $17.57 | 2,802,400 | — | — |
| 2016-05-16 | $16.12 | $17.88 | 1,756,800 | — | — |
| 2016-05-13 | $15.81 | $17.53 | 1,411,600 | — | — |
| 2016-05-12 | $16.09 | $17.85 | 1,833,200 | — | — |
| 2016-05-11 | $16.05 | $17.79 | 2,436,400 | — | — |
| 2016-05-10 | $16.08 | $17.83 | 2,579,600 | — | — |
| 2016-05-09 | $16.02 | $17.76 | 1,507,200 | — | — |
| 2016-05-06 | $15.88 | $17.60 | 2,020,400 | — | — |
| 2016-05-05 | $15.88 | $17.61 | 2,171,600 | — | — |
| 2016-05-04 | $15.68 | $17.39 | 2,077,600 | — | — |
| 2016-05-03 | $15.67 | $17.37 | 2,523,600 | — | — |
| 2016-05-02 | $15.77 | $17.48 | 2,081,200 | — | — |
| 2016-04-29 | $15.72 | $17.43 | 4,014,400 | — | — |
| 2016-04-28 | $15.71 | $17.42 | 2,686,800 | — | — |
| 2016-04-27 | $15.87 | $17.60 | 2,526,800 | — | — |
| 2016-04-26 | $15.78 | $17.49 | 2,807,200 | — | — |
| 2016-04-25 | $15.67 | $17.37 | 1,224,400 | — | — |
| 2016-04-22 | $15.74 | $17.45 | 1,844,800 | — | — |
| 2016-04-21 | $15.66 | $17.36 | 2,508,800 | — | — |
| 2016-04-20 | $15.84 | $17.57 | 1,334,000 | — | — |
| 2016-04-19 | $15.85 | $17.58 | 1,898,000 | — | — |
| 2016-04-18 | $15.81 | $17.53 | 2,098,800 | — | — |
| 2016-04-15 | $15.75 | $17.46 | 2,229,600 | — | — |
| 2016-04-14 | $15.68 | $17.38 | 1,644,400 | — | — |
| 2016-04-13 | $15.56 | $17.26 | 2,492,800 | — | — |
| 2016-04-12 | $15.25 | $16.91 | 3,038,000 | — | — |
| 2016-04-11 | $15.03 | $16.66 | 2,754,800 | — | — |
| 2016-04-08 | $15.04 | $16.67 | 2,367,200 | — | — |
| 2016-04-07 | $15.04 | $16.68 | 2,282,400 | — | — |
| 2016-04-06 | $15.19 | $16.84 | 2,109,200 | — | — |
| 2016-04-05 | $15.18 | $16.83 | 6,114,000 | — | — |
| 2016-04-04 | $15.38 | $17.05 | 1,991,600 | — | — |
| 2016-04-01 | $15.38 | $17.06 | 2,222,400 | — | — |
| 2016-03-31 | $15.41 | $17.08 | 5,788,400 | — | — |
| 2016-03-30 | $15.22 | $16.87 | 4,770,800 | — | — |
| 2016-03-29 | $14.79 | $16.40 | 3,308,000 | — | — |
| 2016-03-28 | $14.60 | $16.19 | 1,105,600 | — | — |
| 2016-03-24 | $14.63 | $16.23 | 1,861,200 | — | — |
| 2016-03-23 | $14.70 | $16.30 | 2,179,200 | — | — |
| 2016-03-22 | $14.77 | $16.37 | 1,307,600 | — | — |
| 2016-03-21 | $14.91 | $16.53 | 3,061,600 | — | — |
| 2016-03-18 | $14.67 | $16.26 | 3,951,200 | — | — |
| 2016-03-17 | $14.46 | $16.03 | 2,124,000 | — | — |
| 2016-03-16 | $14.43 | $16.00 | 2,582,400 | — | — |
| 2016-03-15 | $14.11 | $15.64 | 2,879,600 | — | — |
| 2016-03-14 | $14.30 | $15.85 | 1,541,200 | — | — |
| 2016-03-11 | $14.39 | $15.95 | 2,939,600 | — | — |
| 2016-03-10 | $14.06 | $15.59 | 4,634,000 | — | — |
| 2016-03-09 | $14.09 | $15.62 | 2,961,200 | — | — |
| 2016-03-08 | $14.00 | $15.52 | 2,051,600 | — | — |
| 2016-03-07 | $14.20 | $15.74 | 942,800 | — | — |
| 2016-03-04 | $14.29 | $15.84 | 1,627,600 | — | — |
| 2016-03-03 | $14.15 | $15.69 | 4,529,200 | — | — |
| 2016-03-02 | $14.20 | $15.75 | 2,406,400 | — | — |
| 2016-03-01 | $13.93 | $15.44 | 5,845,600 | — | — |
| 2016-02-29 | $13.21 | $14.64 | 3,696,800 | — | — |
| 2016-02-26 | $13.15 | $14.58 | 2,354,400 | — | — |
| 2016-02-25 | $12.95 | $14.35 | 1,823,600 | — | — |
| 2016-02-24 | $13.09 | $14.51 | 5,044,400 | — | — |
| 2016-02-23 | $13.20 | $14.63 | 3,789,600 | — | — |
| 2016-02-22 | $13.83 | $15.33 | 3,383,200 | — | — |
| 2016-02-19 | $13.68 | $15.16 | 2,096,000 | — | — |
| 2016-02-18 | $13.84 | $15.35 | 2,618,800 | — | — |
| 2016-02-17 | $13.95 | $15.47 | 4,061,200 | — | — |
| 2016-02-16 | $13.66 | $15.14 | 3,486,000 | — | — |
| 2016-02-12 | $13.81 | $15.31 | 4,908,800 | — | — |
| 2016-02-11 | $13.49 | $14.96 | 8,388,800 | — | — |
| 2016-02-10 | $14.27 | $15.82 | 2,305,200 | — | — |
| 2016-02-09 | $14.26 | $15.81 | 2,374,400 | — | — |
| 2016-02-08 | $14.21 | $15.75 | 3,012,400 | — | — |
| 2016-02-05 | $14.55 | $16.13 | 1,159,200 | — | — |
| 2016-02-04 | $14.72 | $16.33 | 1,731,600 | — | — |
| 2016-02-03 | $14.55 | $16.13 | 3,179,600 | — | — |
| 2016-02-02 | $14.67 | $16.26 | 3,432,400 | — | — |
| 2016-02-01 | $14.98 | $16.61 | 2,660,800 | — | — |
| 2016-01-29 | $15.08 | $16.72 | 4,814,800 | — | — |
| 2016-01-28 | $14.43 | $16.00 | 3,726,000 | — | — |
| 2016-01-27 | $14.40 | $15.96 | 5,520,400 | — | — |
| 2016-01-26 | $14.11 | $15.65 | 2,197,600 | — | — |
| 2016-01-25 | $13.88 | $15.39 | 2,468,000 | — | — |
| 2016-01-22 | $13.71 | $15.21 | 3,735,600 | — | — |
| 2016-01-21 | $13.57 | $15.05 | 5,207,600 | — | — |
| 2016-01-20 | $13.64 | $15.13 | 3,531,600 | — | — |
| 2016-01-19 | $14.15 | $15.69 | 4,306,000 | — | — |
| 2016-01-15 | $14.06 | $15.59 | 3,665,600 | — | — |
| 2016-01-14 | $14.68 | $16.28 | 1,998,400 | — | — |
| 2016-01-13 | $14.90 | $16.52 | 2,265,200 | — | — |
| 2016-01-12 | $14.97 | $16.60 | 4,342,800 | — | — |
| 2016-01-11 | $14.87 | $16.48 | 1,446,800 | — | — |
| 2016-01-08 | $14.62 | $16.21 | 1,682,800 | — | — |
| 2016-01-07 | $14.72 | $16.32 | 2,112,800 | — | — |
| 2016-01-06 | $15.15 | $16.80 | 3,041,200 | — | — |
| 2016-01-05 | $15.13 | $16.77 | 2,693,600 | — | — |
| 2016-01-04 | $14.97 | $16.59 | 2,139,200 | — | — |