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
- 2005-02-14 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 | $19.08 | $26.48 | 1,562,300 | — | — |
| 2016-12-29 | $19.16 | $26.59 | 1,230,000 | — | — |
| 2016-12-28 | $19.30 | $26.79 | 1,570,400 | — | — |
| 2016-12-27 | $19.48 | $27.04 | 1,012,900 | — | — |
| 2016-12-23 | $19.50 | $27.07 | 864,600 | — | — |
| 2016-12-22 | $19.46 | $27.01 | 1,471,600 | — | — |
| 2016-12-21 | $19.88 | $27.59 | 1,933,500 | — | — |
| 2016-12-20 | $19.90 | $27.62 | 1,389,900 | — | — |
| 2016-12-19 | $19.72 | $27.37 | 1,337,100 | — | — |
| 2016-12-16 | $19.78 | $27.46 | 2,862,800 | — | — |
| 2016-12-15 | $20.21 | $28.05 | 3,552,100 | — | — |
| 2016-12-14 | $19.48 | $27.04 | 2,749,100 | — | — |
| 2016-12-13 | $19.69 | $27.33 | 3,039,000 | — | — |
| 2016-12-12 | $19.79 | $27.30 | 5,854,700 | — | — |
| 2016-12-09 | $20.31 | $28.01 | 3,279,700 | — | — |
| 2016-12-08 | $20.33 | $28.04 | 3,106,700 | — | — |
| 2016-12-07 | $19.93 | $27.49 | 2,030,400 | — | — |
| 2016-12-06 | $19.83 | $27.35 | 1,785,100 | — | — |
| 2016-12-05 | $19.53 | $26.94 | 2,274,100 | — | — |
| 2016-12-02 | $19.27 | $26.58 | 2,101,900 | — | — |
| 2016-12-01 | $19.38 | $26.73 | 3,185,100 | — | — |
| 2016-11-30 | $19.48 | $26.87 | 3,056,300 | — | — |
| 2016-11-29 | $19.05 | $26.28 | 3,496,300 | — | — |
| 2016-11-28 | $18.62 | $25.68 | 3,635,500 | — | — |
| 2016-11-25 | $19.32 | $26.65 | 895,800 | — | — |
| 2016-11-23 | $19.38 | $26.73 | 1,872,200 | — | — |
| 2016-11-22 | $19.45 | $26.83 | 2,350,300 | — | — |
| 2016-11-21 | $19.42 | $26.79 | 1,941,900 | — | — |
| 2016-11-18 | $19.10 | $26.34 | 1,805,500 | — | — |
| 2016-11-17 | $19.16 | $26.43 | 3,514,200 | — | — |
| 2016-11-16 | $18.89 | $26.05 | 2,638,400 | — | — |
| 2016-11-15 | $19.34 | $26.68 | 3,803,800 | — | — |
| 2016-11-14 | $18.64 | $25.71 | 2,431,000 | — | — |
| 2016-11-11 | $18.46 | $25.46 | 2,405,500 | — | — |
| 2016-11-10 | $18.60 | $25.65 | 6,345,000 | — | — |
| 2016-11-09 | $17.87 | $24.65 | 2,973,300 | — | — |
| 2016-11-08 | $17.45 | $24.07 | 3,312,800 | — | — |
| 2016-11-07 | $17.33 | $23.90 | 3,141,600 | — | — |
| 2016-11-04 | $17.02 | $23.48 | 2,717,200 | — | — |
| 2016-11-03 | $16.83 | $23.21 | 2,698,700 | — | — |
| 2016-11-02 | $16.73 | $23.08 | 1,938,700 | — | — |
| 2016-11-01 | $17.00 | $23.45 | 3,155,600 | — | — |
| 2016-10-31 | $16.95 | $23.38 | 4,442,200 | — | — |
| 2016-10-28 | $17.65 | $24.34 | 7,461,500 | — | — |
| 2016-10-27 | $16.29 | $22.47 | 2,934,100 | — | — |
| 2016-10-26 | $16.56 | $22.84 | 2,215,200 | — | — |
| 2016-10-25 | $16.24 | $22.40 | 3,800,400 | — | — |
| 2016-10-24 | $16.47 | $22.72 | 1,377,300 | — | — |
| 2016-10-21 | $16.50 | $22.76 | 1,383,500 | — | — |
| 2016-10-20 | $16.48 | $22.73 | 2,225,000 | — | — |
| 2016-10-19 | $16.22 | $22.37 | 1,628,600 | — | — |
| 2016-10-18 | $15.78 | $21.77 | 2,023,500 | — | — |
| 2016-10-17 | $15.66 | $21.60 | 2,777,700 | — | — |
| 2016-10-14 | $15.88 | $21.90 | 1,928,500 | — | — |
| 2016-10-13 | $16.00 | $22.07 | 2,066,300 | — | — |
| 2016-10-12 | $16.27 | $22.44 | 2,276,200 | — | — |
| 2016-10-11 | $16.14 | $22.26 | 3,288,400 | — | — |
| 2016-10-10 | $16.74 | $23.09 | 3,405,900 | — | — |
| 2016-10-07 | $16.84 | $23.23 | 6,032,000 | — | — |
| 2016-10-06 | $16.60 | $22.90 | 4,678,100 | — | — |
| 2016-10-05 | $16.39 | $22.61 | 3,304,600 | — | — |
| 2016-10-04 | $15.83 | $21.83 | 2,055,300 | — | — |
| 2016-10-03 | $16.24 | $22.40 | 2,927,600 | — | — |
| 2016-09-30 | $16.27 | $22.44 | 4,129,000 | — | — |
| 2016-09-29 | $15.84 | $21.85 | 4,612,800 | — | — |
| 2016-09-28 | $15.97 | $22.03 | 4,273,700 | — | — |
| 2016-09-27 | $15.53 | $21.42 | 2,405,400 | — | — |
| 2016-09-26 | $15.25 | $21.03 | 2,973,200 | — | — |
| 2016-09-23 | $15.43 | $21.28 | 3,654,500 | — | — |
| 2016-09-22 | $15.82 | $21.82 | 3,832,900 | — | — |
| 2016-09-21 | $15.63 | $21.56 | 8,994,700 | — | — |
| 2016-09-20 | $14.57 | $20.10 | 3,586,200 | — | — |
| 2016-09-19 | $14.69 | $20.26 | 4,682,600 | — | — |
| 2016-09-16 | $14.59 | $20.12 | 4,713,700 | — | — |
| 2016-09-15 | $14.46 | $19.94 | 6,700,700 | — | — |
| 2016-09-14 | $14.72 | $20.30 | 6,645,000 | — | — |
| 2016-09-13 | $14.41 | $19.88 | 8,294,000 | — | — |
| 2016-09-12 | $15.58 | $21.32 | 5,859,700 | — | — |
| 2016-09-09 | $15.44 | $21.13 | 6,601,100 | — | — |
| 2016-09-08 | $16.47 | $22.53 | 7,356,400 | — | — |
| 2016-09-07 | $17.26 | $23.62 | 3,786,400 | — | — |
| 2016-09-06 | $17.45 | $23.88 | 2,015,800 | — | — |
| 2016-09-02 | $17.63 | $24.12 | 2,409,400 | — | — |
| 2016-09-01 | $17.17 | $23.49 | 3,730,700 | — | — |
| 2016-08-31 | $17.29 | $23.66 | 2,671,900 | — | — |
| 2016-08-30 | $17.77 | $24.31 | 4,038,800 | — | — |
| 2016-08-29 | $17.52 | $23.97 | 2,173,400 | — | — |
| 2016-08-26 | $16.98 | $23.23 | 1,802,800 | — | — |
| 2016-08-25 | $17.11 | $23.41 | 1,799,600 | — | — |
| 2016-08-24 | $16.77 | $22.94 | 3,444,100 | — | — |
| 2016-08-23 | $17.42 | $23.83 | 3,649,300 | — | — |
| 2016-08-22 | $16.96 | $23.20 | 2,686,100 | — | — |
| 2016-08-19 | $17.05 | $23.33 | 1,779,600 | — | — |
| 2016-08-18 | $17.02 | $23.29 | 1,438,100 | — | — |
| 2016-08-17 | $16.69 | $22.84 | 1,961,000 | — | — |
| 2016-08-16 | $16.75 | $22.92 | 2,511,600 | — | — |
| 2016-08-15 | $17.11 | $23.41 | 2,214,600 | — | — |
| 2016-08-12 | $16.41 | $22.45 | 1,956,900 | — | — |
| 2016-08-11 | $16.57 | $22.67 | 2,354,100 | — | — |
| 2016-08-10 | $16.31 | $22.32 | 2,059,000 | — | — |
| 2016-08-09 | $16.37 | $22.40 | 3,557,400 | — | — |
| 2016-08-08 | $16.52 | $22.60 | 3,143,600 | — | — |
| 2016-08-05 | $15.86 | $21.70 | 4,247,100 | — | — |
| 2016-08-04 | $15.61 | $21.36 | 2,897,400 | — | — |
| 2016-08-03 | $15.38 | $21.04 | 3,048,400 | — | — |
| 2016-08-02 | $14.89 | $20.37 | 3,694,500 | — | — |
| 2016-08-01 | $15.41 | $21.08 | 2,723,300 | — | — |
| 2016-07-29 | $15.46 | $21.15 | 3,697,300 | — | — |
| 2016-07-28 | $15.86 | $21.70 | 3,219,500 | — | — |
| 2016-07-27 | $15.61 | $21.36 | 8,208,700 | — | — |
| 2016-07-26 | $16.11 | $22.04 | 2,668,900 | — | — |
| 2016-07-25 | $15.84 | $21.67 | 1,390,900 | — | — |
| 2016-07-22 | $15.79 | $21.60 | 1,724,100 | — | — |
| 2016-07-21 | $15.89 | $21.74 | 2,142,000 | — | — |
| 2016-07-20 | $15.97 | $21.85 | 2,156,200 | — | — |
| 2016-07-19 | $15.53 | $21.25 | 1,922,100 | — | — |
| 2016-07-18 | $15.75 | $21.55 | 1,576,500 | — | — |
| 2016-07-15 | $15.62 | $21.37 | 2,697,400 | — | — |
| 2016-07-14 | $15.63 | $21.39 | 2,256,000 | — | — |
| 2016-07-13 | $15.53 | $21.25 | 3,088,700 | — | — |
| 2016-07-12 | $15.34 | $20.99 | 3,655,200 | — | — |
| 2016-07-11 | $14.77 | $20.21 | 4,112,200 | — | — |
| 2016-07-08 | $14.42 | $19.73 | 5,153,100 | — | — |
| 2016-07-07 | $13.43 | $18.38 | 4,195,700 | — | — |
| 2016-07-06 | $12.91 | $17.66 | 3,629,500 | — | — |
| 2016-07-05 | $12.79 | $17.50 | 3,142,100 | — | — |
| 2016-07-01 | $13.57 | $18.57 | 3,020,400 | — | — |
| 2016-06-30 | $13.45 | $18.40 | 3,826,000 | — | — |
| 2016-06-29 | $13.47 | $18.43 | 3,798,700 | — | — |
| 2016-06-28 | $12.97 | $17.75 | 7,365,000 | — | — |
| 2016-06-27 | $12.91 | $17.66 | 8,247,100 | — | — |
| 2016-06-24 | $14.45 | $19.77 | 6,569,800 | — | — |
| 2016-06-23 | $16.25 | $22.23 | 1,554,000 | — | — |
| 2016-06-22 | $15.67 | $21.44 | 2,046,000 | — | — |
| 2016-06-21 | $15.62 | $21.37 | 2,097,500 | — | — |
| 2016-06-20 | $15.76 | $21.56 | 2,481,400 | — | — |
| 2016-06-17 | $15.60 | $21.34 | 2,501,600 | — | — |
| 2016-06-16 | $15.31 | $20.95 | 2,618,100 | — | — |
| 2016-06-15 | $15.34 | $20.99 | 2,561,800 | — | — |
| 2016-06-14 | $15.15 | $20.73 | 2,963,800 | — | — |
| 2016-06-13 | $15.23 | $20.84 | 3,495,800 | — | — |
| 2016-06-10 | $15.80 | $21.45 | 2,242,300 | — | — |
| 2016-06-09 | $16.08 | $21.83 | 2,703,700 | — | — |
| 2016-06-08 | $16.54 | $22.45 | 2,514,900 | — | — |
| 2016-06-07 | $16.21 | $22.00 | 3,176,700 | — | — |
| 2016-06-06 | $16.25 | $22.06 | 3,348,200 | — | — |
| 2016-06-03 | $15.58 | $21.15 | 2,319,900 | — | — |
| 2016-06-02 | $15.43 | $20.94 | 2,990,700 | — | — |
| 2016-06-01 | $15.29 | $20.75 | 2,525,800 | — | — |
| 2016-05-31 | $14.93 | $20.27 | 2,325,100 | — | — |
| 2016-05-27 | $15.10 | $20.50 | 2,525,400 | — | — |
| 2016-05-26 | $15.00 | $20.36 | 1,960,100 | — | — |
| 2016-05-25 | $15.16 | $20.58 | 2,552,000 | — | — |
| 2016-05-24 | $14.51 | $19.70 | 2,880,800 | — | — |
| 2016-05-23 | $14.53 | $19.72 | 3,756,700 | — | — |
| 2016-05-20 | $14.12 | $19.17 | 2,798,800 | — | — |
| 2016-05-19 | $13.92 | $18.89 | 2,793,000 | — | — |
| 2016-05-18 | $14.01 | $19.02 | 3,812,900 | — | — |
| 2016-05-17 | $14.31 | $19.42 | 4,270,400 | — | — |
| 2016-05-16 | $14.00 | $19.00 | 2,513,100 | — | — |
| 2016-05-13 | $13.87 | $18.83 | 2,828,800 | — | — |
| 2016-05-12 | $13.99 | $18.99 | 3,418,000 | — | — |
| 2016-05-11 | $14.28 | $19.38 | 3,783,800 | — | — |
| 2016-05-10 | $14.32 | $19.44 | 2,781,000 | — | — |
| 2016-05-09 | $13.97 | $18.96 | 5,022,700 | — | — |
| 2016-05-06 | $14.84 | $20.14 | 2,652,100 | — | — |
| 2016-05-05 | $14.56 | $19.76 | 2,706,900 | — | — |
| 2016-05-04 | $14.71 | $19.97 | 5,058,300 | — | — |
| 2016-05-03 | $15.21 | $20.65 | 2,820,400 | — | — |
| 2016-05-02 | $15.75 | $21.38 | 3,514,100 | — | — |
| 2016-04-29 | $15.74 | $21.37 | 4,213,700 | — | — |
| 2016-04-28 | $15.79 | $21.43 | 8,744,000 | — | — |
| 2016-04-27 | $15.40 | $20.90 | 5,979,900 | — | — |
| 2016-04-26 | $15.34 | $20.82 | 4,237,100 | — | — |
| 2016-04-25 | $14.92 | $20.25 | 2,887,700 | — | — |
| 2016-04-22 | $15.22 | $20.66 | 3,103,200 | — | — |
| 2016-04-21 | $15.14 | $20.55 | 6,289,600 | — | — |
| 2016-04-20 | $15.12 | $20.52 | 5,005,900 | — | — |
| 2016-04-19 | $14.82 | $20.12 | 5,598,200 | — | — |
| 2016-04-18 | $14.45 | $19.61 | 3,044,400 | — | — |
| 2016-04-15 | $14.46 | $19.63 | 5,691,700 | — | — |
| 2016-04-14 | $14.01 | $19.02 | 2,033,000 | — | — |
| 2016-04-13 | $13.99 | $18.99 | 2,563,000 | — | — |
| 2016-04-12 | $13.59 | $18.45 | 2,675,100 | — | — |
| 2016-04-11 | $13.06 | $17.73 | 2,345,000 | — | — |
| 2016-04-08 | $13.00 | $17.65 | 1,955,400 | — | — |
| 2016-04-07 | $12.70 | $17.24 | 2,710,800 | — | — |
| 2016-04-06 | $13.03 | $17.69 | 4,050,100 | — | — |
| 2016-04-05 | $13.05 | $17.71 | 4,428,800 | — | — |
| 2016-04-04 | $12.99 | $17.63 | 3,486,300 | — | — |
| 2016-04-01 | $13.50 | $18.32 | 4,744,500 | — | — |
| 2016-03-31 | $13.30 | $18.05 | 4,186,600 | — | — |
| 2016-03-30 | $13.37 | $18.15 | 4,901,200 | — | — |
| 2016-03-29 | $13.28 | $18.03 | 2,321,300 | — | — |
| 2016-03-28 | $12.91 | $17.52 | 1,503,400 | — | — |
| 2016-03-24 | $12.95 | $17.58 | 2,269,000 | — | — |
| 2016-03-23 | $12.59 | $17.09 | 2,936,400 | — | — |
| 2016-03-22 | $13.22 | $17.94 | 3,063,300 | — | — |
| 2016-03-21 | $13.31 | $18.07 | 2,939,200 | — | — |
| 2016-03-18 | $13.17 | $17.88 | 8,646,500 | — | — |
| 2016-03-17 | $13.23 | $17.96 | 5,456,800 | — | — |
| 2016-03-16 | $12.45 | $16.90 | 2,902,700 | — | — |
| 2016-03-15 | $12.02 | $16.32 | 2,933,200 | — | — |
| 2016-03-14 | $12.07 | $16.38 | 3,493,800 | — | — |
| 2016-03-11 | $12.28 | $16.67 | 3,066,100 | — | — |
| 2016-03-10 | $11.92 | $16.01 | 4,170,700 | — | — |
| 2016-03-09 | $11.93 | $16.02 | 3,498,500 | — | — |
| 2016-03-08 | $11.78 | $15.82 | 5,781,000 | — | — |
| 2016-03-07 | $12.87 | $17.29 | 5,048,100 | — | — |
| 2016-03-04 | $12.00 | $16.12 | 6,130,500 | — | — |
| 2016-03-03 | $11.78 | $15.82 | 3,609,900 | — | — |
| 2016-03-02 | $11.79 | $15.84 | 3,774,900 | — | — |
| 2016-03-01 | $11.20 | $15.04 | 5,578,000 | — | — |
| 2016-02-29 | $10.86 | $14.59 | 5,074,200 | — | — |
| 2016-02-26 | $10.48 | $14.08 | 4,893,600 | — | — |
| 2016-02-25 | $9.65 | $12.96 | 2,477,800 | — | — |
| 2016-02-24 | $9.73 | $13.07 | 3,733,800 | — | — |
| 2016-02-23 | $9.24 | $12.41 | 4,077,400 | — | — |
| 2016-02-22 | $9.53 | $12.80 | 5,035,100 | — | — |
| 2016-02-19 | $9.56 | $12.84 | 3,509,400 | — | — |
| 2016-02-18 | $9.93 | $13.34 | 4,530,600 | — | — |
| 2016-02-17 | $9.76 | $13.11 | 4,798,700 | — | — |
| 2016-02-16 | $9.19 | $12.34 | 4,376,800 | — | — |
| 2016-02-12 | $8.80 | $11.82 | 6,245,300 | — | — |
| 2016-02-11 | $8.09 | $10.87 | 7,321,600 | — | — |
| 2016-02-10 | $8.34 | $11.20 | 7,402,900 | — | — |
| 2016-02-09 | $8.37 | $11.24 | 3,065,700 | — | — |
| 2016-02-08 | $8.54 | $11.47 | 3,267,100 | — | — |
| 2016-02-05 | $8.94 | $12.01 | 4,260,000 | — | — |
| 2016-02-04 | $9.41 | $12.64 | 4,891,900 | — | — |
| 2016-02-03 | $8.86 | $11.90 | 3,454,800 | — | — |
| 2016-02-02 | $8.27 | $11.11 | 3,860,700 | — | — |
| 2016-02-01 | $8.83 | $11.86 | 4,301,900 | — | — |
| 2016-01-29 | $8.63 | $11.59 | 5,528,700 | — | — |
| 2016-01-28 | $8.37 | $11.24 | 4,614,200 | — | — |
| 2016-01-27 | $8.71 | $11.70 | 6,737,900 | — | — |
| 2016-01-26 | $8.16 | $10.96 | 4,433,000 | — | — |
| 2016-01-25 | $7.91 | $10.62 | 3,832,200 | — | — |
| 2016-01-22 | $8.50 | $11.42 | 5,723,800 | — | — |
| 2016-01-21 | $8.34 | $11.20 | 5,575,000 | — | — |
| 2016-01-20 | $8.14 | $10.93 | 7,306,900 | — | — |
| 2016-01-19 | $8.05 | $10.81 | 7,329,400 | — | — |
| 2016-01-15 | $8.62 | $11.58 | 6,400,700 | — | — |
| 2016-01-14 | $9.16 | $12.30 | 5,941,300 | — | — |
| 2016-01-13 | $8.86 | $11.90 | 6,866,100 | — | — |
| 2016-01-12 | $8.97 | $12.05 | 5,823,200 | — | — |
| 2016-01-11 | $9.01 | $12.10 | 5,435,600 | — | — |
| 2016-01-08 | $9.49 | $12.75 | 5,117,100 | — | — |
| 2016-01-07 | $9.35 | $12.56 | 6,788,900 | — | — |
| 2016-01-06 | $10.14 | $13.62 | 6,600,100 | — | — |
| 2016-01-05 | $10.65 | $14.30 | 2,986,500 | — | — |
| 2016-01-04 | $11.11 | $14.92 | 3,447,900 | — | — |