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
- 1994-05-18 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 | $14.10 | $26.24 | 1,752,100 | — | — |
| 2016-12-29 | $13.94 | $25.94 | 1,676,000 | — | — |
| 2016-12-28 | $14.00 | $26.05 | 2,927,800 | — | — |
| 2016-12-27 | $14.20 | $26.42 | 850,700 | — | — |
| 2016-12-23 | $14.28 | $26.57 | 1,086,000 | — | — |
| 2016-12-22 | $14.25 | $26.52 | 2,296,200 | — | — |
| 2016-12-21 | $14.29 | $26.59 | 3,262,500 | — | — |
| 2016-12-20 | $14.20 | $26.42 | 1,543,200 | — | — |
| 2016-12-19 | $14.03 | $26.11 | 1,714,300 | — | — |
| 2016-12-16 | $14.14 | $26.31 | 3,317,300 | — | — |
| 2016-12-15 | $14.22 | $26.46 | 3,250,200 | — | — |
| 2016-12-14 | $14.20 | $26.42 | 3,756,100 | — | — |
| 2016-12-13 | $14.48 | $26.95 | 2,364,200 | — | — |
| 2016-12-12 | $14.51 | $27.00 | 2,645,600 | — | — |
| 2016-12-09 | $14.45 | $26.89 | 3,979,500 | — | — |
| 2016-12-08 | $14.59 | $27.15 | 6,259,300 | — | — |
| 2016-12-07 | $14.64 | $27.24 | 12,304,600 | — | — |
| 2016-12-06 | $14.56 | $27.09 | 9,466,200 | — | — |
| 2016-12-05 | $13.92 | $25.90 | 2,772,200 | — | — |
| 2016-12-02 | $13.37 | $24.88 | 3,075,600 | — | — |
| 2016-12-01 | $13.72 | $25.53 | 2,393,700 | — | — |
| 2016-11-30 | $13.57 | $25.25 | 1,988,800 | — | — |
| 2016-11-29 | $13.38 | $24.90 | 2,064,200 | — | — |
| 2016-11-28 | $13.17 | $24.51 | 2,058,500 | — | — |
| 2016-11-25 | $13.51 | $25.14 | 968,000 | — | — |
| 2016-11-23 | $13.50 | $25.12 | 2,102,400 | — | — |
| 2016-11-22 | $13.80 | $25.68 | 1,798,400 | — | — |
| 2016-11-21 | $13.62 | $25.35 | 1,587,300 | — | — |
| 2016-11-18 | $13.52 | $25.16 | 2,857,500 | — | — |
| 2016-11-17 | $13.70 | $25.49 | 2,638,000 | — | — |
| 2016-11-16 | $13.67 | $25.44 | 3,566,000 | — | — |
| 2016-11-15 | $14.14 | $26.31 | 3,013,300 | — | — |
| 2016-11-14 | $14.05 | $26.15 | 3,573,700 | — | — |
| 2016-11-11 | $13.95 | $25.96 | 4,598,900 | — | — |
| 2016-11-10 | $14.31 | $26.63 | 8,132,400 | — | — |
| 2016-11-09 | $14.14 | $26.31 | 6,422,500 | — | — |
| 2016-11-08 | $13.58 | $25.27 | 2,825,600 | — | — |
| 2016-11-07 | $13.49 | $25.10 | 2,047,000 | — | — |
| 2016-11-04 | $13.12 | $24.41 | 4,458,300 | — | — |
| 2016-11-03 | $13.07 | $24.32 | 3,479,700 | — | — |
| 2016-11-02 | $12.83 | $23.88 | 3,136,800 | — | — |
| 2016-11-01 | $12.98 | $24.15 | 3,035,700 | — | — |
| 2016-10-31 | $13.11 | $24.40 | 2,876,100 | — | — |
| 2016-10-28 | $13.13 | $24.43 | 3,726,200 | — | — |
| 2016-10-27 | $13.11 | $24.40 | 2,667,800 | — | — |
| 2016-10-26 | $12.99 | $24.17 | 3,518,300 | — | — |
| 2016-10-25 | $12.95 | $24.10 | 1,925,600 | — | — |
| 2016-10-24 | $13.01 | $24.21 | 1,641,000 | — | — |
| 2016-10-21 | $12.84 | $23.89 | 1,754,400 | — | — |
| 2016-10-20 | $12.95 | $24.10 | 4,649,900 | — | — |
| 2016-10-19 | $12.75 | $23.73 | 2,463,700 | — | — |
| 2016-10-18 | $12.65 | $23.54 | 2,162,500 | — | — |
| 2016-10-17 | $12.38 | $23.04 | 1,741,200 | — | — |
| 2016-10-14 | $12.36 | $23.00 | 2,229,300 | — | — |
| 2016-10-13 | $12.25 | $22.80 | 2,912,600 | — | — |
| 2016-10-12 | $12.42 | $23.11 | 1,902,500 | — | — |
| 2016-10-11 | $12.40 | $23.07 | 1,956,700 | — | — |
| 2016-10-10 | $12.48 | $23.22 | 1,657,400 | — | — |
| 2016-10-07 | $12.56 | $23.37 | 2,753,700 | — | — |
| 2016-10-06 | $12.62 | $23.48 | 3,024,500 | — | — |
| 2016-10-05 | $12.49 | $23.24 | 3,548,700 | — | — |
| 2016-10-04 | $12.22 | $22.74 | 3,101,000 | — | — |
| 2016-10-03 | $12.17 | $22.65 | 1,771,000 | — | — |
| 2016-09-30 | $12.34 | $22.96 | 4,016,000 | — | — |
| 2016-09-29 | $11.87 | $22.09 | 5,023,900 | — | — |
| 2016-09-28 | $12.30 | $22.89 | 1,974,200 | — | — |
| 2016-09-27 | $12.18 | $22.67 | 2,263,400 | — | — |
| 2016-09-26 | $12.14 | $22.59 | 2,625,600 | — | — |
| 2016-09-23 | $12.33 | $22.94 | 3,496,700 | — | — |
| 2016-09-22 | $12.46 | $23.19 | 1,694,300 | — | — |
| 2016-09-21 | $12.41 | $23.09 | 2,858,800 | — | — |
| 2016-09-20 | $11.92 | $22.18 | 2,326,000 | — | — |
| 2016-09-19 | $11.99 | $22.31 | 2,003,200 | — | — |
| 2016-09-16 | $11.95 | $22.24 | 2,406,100 | — | — |
| 2016-09-15 | $12.29 | $22.87 | 2,196,800 | — | — |
| 2016-09-14 | $12.17 | $22.65 | 2,909,600 | — | — |
| 2016-09-13 | $12.29 | $22.87 | 2,949,000 | — | — |
| 2016-09-12 | $12.61 | $23.47 | 2,409,100 | — | — |
| 2016-09-09 | $12.55 | $23.35 | 2,201,300 | — | — |
| 2016-09-08 | $12.79 | $23.80 | 1,826,700 | — | — |
| 2016-09-07 | $12.68 | $23.60 | 2,080,600 | — | — |
| 2016-09-06 | $12.72 | $23.67 | 1,814,200 | — | — |
| 2016-09-02 | $12.79 | $23.80 | 2,621,100 | — | — |
| 2016-09-01 | $12.68 | $23.60 | 2,971,300 | — | — |
| 2016-08-31 | $12.55 | $23.35 | 4,783,300 | — | — |
| 2016-08-30 | $12.32 | $22.93 | 1,970,300 | — | — |
| 2016-08-29 | $12.13 | $22.57 | 1,757,100 | — | — |
| 2016-08-26 | $12.14 | $22.59 | 4,496,600 | — | — |
| 2016-08-25 | $12.21 | $22.72 | 2,056,300 | — | — |
| 2016-08-24 | $12.15 | $22.61 | 1,821,400 | — | — |
| 2016-08-23 | $12.12 | $22.55 | 1,927,900 | — | — |
| 2016-08-22 | $11.91 | $22.16 | 1,333,400 | — | — |
| 2016-08-19 | $11.87 | $22.09 | 1,866,700 | — | — |
| 2016-08-18 | $11.96 | $22.26 | 1,949,600 | — | — |
| 2016-08-17 | $11.87 | $22.09 | 1,742,400 | — | — |
| 2016-08-16 | $11.77 | $21.90 | 2,690,800 | — | — |
| 2016-08-15 | $11.79 | $21.94 | 1,292,000 | — | — |
| 2016-08-12 | $11.76 | $21.88 | 1,640,300 | — | — |
| 2016-08-11 | $11.79 | $21.94 | 1,914,800 | — | — |
| 2016-08-10 | $11.90 | $21.64 | 1,768,100 | — | — |
| 2016-08-09 | $11.92 | $21.68 | 2,458,100 | — | — |
| 2016-08-08 | $11.78 | $21.43 | 2,170,800 | — | — |
| 2016-08-05 | $11.62 | $21.13 | 1,845,600 | — | — |
| 2016-08-04 | $11.45 | $20.83 | 3,778,900 | — | — |
| 2016-08-03 | $11.43 | $20.79 | 5,333,700 | — | — |
| 2016-08-02 | $10.56 | $19.21 | 3,375,600 | — | — |
| 2016-08-01 | $10.92 | $19.86 | 3,829,800 | — | — |
| 2016-07-29 | $11.21 | $20.39 | 4,006,400 | — | — |
| 2016-07-28 | $10.86 | $19.75 | 2,091,900 | — | — |
| 2016-07-27 | $10.95 | $19.92 | 2,662,500 | — | — |
| 2016-07-26 | $10.89 | $19.81 | 2,501,700 | — | — |
| 2016-07-25 | $10.92 | $19.86 | 2,296,100 | — | — |
| 2016-07-22 | $11.10 | $20.19 | 2,744,300 | — | — |
| 2016-07-21 | $11.02 | $20.04 | 3,256,300 | — | — |
| 2016-07-20 | $10.93 | $19.88 | 2,005,900 | — | — |
| 2016-07-19 | $10.76 | $19.57 | 2,202,100 | — | — |
| 2016-07-18 | $10.81 | $19.66 | 3,043,700 | — | — |
| 2016-07-15 | $10.84 | $19.72 | 2,550,800 | — | — |
| 2016-07-14 | $10.89 | $19.81 | 2,916,600 | — | — |
| 2016-07-13 | $10.62 | $19.32 | 3,044,300 | — | — |
| 2016-07-12 | $10.65 | $19.37 | 3,907,000 | — | — |
| 2016-07-11 | $10.30 | $18.73 | 2,603,500 | — | — |
| 2016-07-08 | $10.08 | $18.33 | 4,598,400 | — | — |
| 2016-07-07 | $9.53 | $17.33 | 3,426,700 | — | — |
| 2016-07-06 | $9.59 | $17.44 | 6,552,100 | — | — |
| 2016-07-05 | $9.68 | $17.61 | 3,805,800 | — | — |
| 2016-07-01 | $10.17 | $18.50 | 2,802,200 | — | — |
| 2016-06-30 | $10.33 | $18.79 | 6,537,200 | — | — |
| 2016-06-29 | $10.00 | $18.19 | 4,663,200 | — | — |
| 2016-06-28 | $9.83 | $17.88 | 6,610,300 | — | — |
| 2016-06-27 | $9.54 | $17.35 | 7,395,600 | — | — |
| 2016-06-24 | $10.18 | $18.52 | 11,566,900 | — | — |
| 2016-06-23 | $12.55 | $22.83 | 5,324,600 | — | — |
| 2016-06-22 | $11.90 | $21.64 | 4,011,800 | — | — |
| 2016-06-21 | $11.86 | $21.57 | 3,340,000 | — | — |
| 2016-06-20 | $11.66 | $21.21 | 3,636,200 | — | — |
| 2016-06-17 | $11.35 | $20.64 | 3,922,000 | — | — |
| 2016-06-16 | $11.01 | $20.03 | 3,833,700 | — | — |
| 2016-06-15 | $10.92 | $19.86 | 4,415,400 | — | — |
| 2016-06-14 | $11.04 | $20.08 | 5,469,200 | — | — |
| 2016-06-13 | $11.20 | $20.37 | 3,871,500 | — | — |
| 2016-06-10 | $11.53 | $20.97 | 4,319,700 | — | — |
| 2016-06-09 | $12.18 | $22.15 | 2,844,100 | — | — |
| 2016-06-08 | $12.37 | $22.50 | 2,270,500 | — | — |
| 2016-06-07 | $12.45 | $22.64 | 2,093,600 | — | — |
| 2016-06-06 | $12.32 | $22.41 | 2,567,800 | — | — |
| 2016-06-03 | $12.35 | $22.46 | 2,887,900 | — | — |
| 2016-06-02 | $12.39 | $22.54 | 2,741,400 | — | — |
| 2016-06-01 | $12.38 | $22.52 | 2,965,100 | — | — |
| 2016-05-31 | $12.44 | $22.63 | 3,430,400 | — | — |
| 2016-05-27 | $12.65 | $23.01 | 2,867,800 | — | — |
| 2016-05-26 | $12.64 | $22.99 | 3,122,700 | — | — |
| 2016-05-25 | $12.56 | $22.84 | 3,585,300 | — | — |
| 2016-05-24 | $12.17 | $22.13 | 2,840,000 | — | — |
| 2016-05-23 | $11.79 | $21.44 | 5,825,400 | — | — |
| 2016-05-20 | $11.76 | $21.39 | 4,943,900 | — | — |
| 2016-05-19 | $11.60 | $21.10 | 3,747,800 | — | — |
| 2016-05-18 | $11.67 | $21.23 | 5,430,100 | — | — |
| 2016-05-17 | $11.43 | $20.79 | 4,708,800 | — | — |
| 2016-05-16 | $11.61 | $21.12 | 2,437,800 | — | — |
| 2016-05-13 | $11.67 | $21.23 | 2,473,400 | — | — |
| 2016-05-12 | $11.84 | $21.53 | 2,769,500 | — | — |
| 2016-05-11 | $11.88 | $21.61 | 2,508,600 | — | — |
| 2016-05-10 | $11.94 | $21.72 | 2,274,300 | — | — |
| 2016-05-09 | $11.64 | $21.17 | 2,861,700 | — | — |
| 2016-05-06 | $11.73 | $21.33 | 3,059,100 | — | — |
| 2016-05-05 | $11.52 | $20.95 | 3,154,100 | — | — |
| 2016-05-04 | $11.73 | $21.33 | 2,777,900 | — | — |
| 2016-05-03 | $11.95 | $21.73 | 2,709,400 | — | — |
| 2016-05-02 | $12.37 | $22.50 | 2,012,700 | — | — |
| 2016-04-29 | $12.27 | $22.32 | 2,967,100 | — | — |
| 2016-04-28 | $12.44 | $22.63 | 2,843,400 | — | — |
| 2016-04-27 | $12.47 | $22.68 | 3,515,900 | — | — |
| 2016-04-26 | $12.38 | $22.52 | 4,094,500 | — | — |
| 2016-04-25 | $12.68 | $22.21 | 2,397,600 | — | — |
| 2016-04-22 | $12.90 | $22.59 | 2,023,700 | — | — |
| 2016-04-21 | $12.86 | $22.52 | 3,061,900 | — | — |
| 2016-04-20 | $12.68 | $22.21 | 4,030,000 | — | — |
| 2016-04-19 | $12.68 | $22.21 | 2,793,400 | — | — |
| 2016-04-18 | $12.55 | $21.98 | 2,421,400 | — | — |
| 2016-04-15 | $12.45 | $21.80 | 2,735,500 | — | — |
| 2016-04-14 | $12.38 | $21.68 | 3,172,700 | — | — |
| 2016-04-13 | $12.36 | $21.65 | 4,367,700 | — | — |
| 2016-04-12 | $11.88 | $20.81 | 3,607,000 | — | — |
| 2016-04-11 | $11.79 | $20.65 | 2,437,100 | — | — |
| 2016-04-08 | $11.53 | $20.19 | 1,883,900 | — | — |
| 2016-04-07 | $11.32 | $19.83 | 2,957,500 | — | — |
| 2016-04-06 | $11.67 | $20.44 | 2,195,900 | — | — |
| 2016-04-05 | $11.52 | $20.18 | 2,110,700 | — | — |
| 2016-04-04 | $11.89 | $20.82 | 2,467,900 | — | — |
| 2016-04-01 | $11.90 | $20.84 | 3,269,300 | — | — |
| 2016-03-31 | $11.93 | $20.89 | 5,184,100 | — | — |
| 2016-03-30 | $12.26 | $21.47 | 2,094,500 | — | — |
| 2016-03-29 | $12.30 | $21.54 | 2,037,900 | — | — |
| 2016-03-28 | $12.22 | $21.40 | 1,232,300 | — | — |
| 2016-03-24 | $12.18 | $21.33 | 3,406,700 | — | — |
| 2016-03-23 | $12.27 | $21.49 | 2,780,400 | — | — |
| 2016-03-22 | $12.61 | $22.09 | 1,836,500 | — | — |
| 2016-03-21 | $12.70 | $22.24 | 1,984,700 | — | — |
| 2016-03-18 | $12.74 | $22.31 | 3,499,500 | — | — |
| 2016-03-17 | $12.70 | $22.24 | 5,486,700 | — | — |
| 2016-03-16 | $12.78 | $22.38 | 3,966,400 | — | — |
| 2016-03-15 | $12.88 | $22.56 | 2,908,900 | — | — |
| 2016-03-14 | $13.04 | $22.84 | 2,784,600 | — | — |
| 2016-03-11 | $13.20 | $23.12 | 3,800,500 | — | — |
| 2016-03-10 | $12.51 | $21.91 | 7,132,200 | — | — |
| 2016-03-09 | $12.23 | $21.42 | 1,757,000 | — | — |
| 2016-03-08 | $12.22 | $21.40 | 2,310,300 | — | — |
| 2016-03-07 | $12.31 | $21.56 | 2,304,800 | — | — |
| 2016-03-04 | $12.53 | $21.95 | 2,112,300 | — | — |
| 2016-03-03 | $12.54 | $21.96 | 2,489,300 | — | — |
| 2016-03-02 | $12.48 | $21.86 | 3,305,200 | — | — |
| 2016-03-01 | $12.21 | $21.38 | 2,967,500 | — | — |
| 2016-02-29 | $11.72 | $20.53 | 2,459,600 | — | — |
| 2016-02-26 | $11.74 | $20.56 | 2,974,700 | — | — |
| 2016-02-25 | $11.54 | $20.21 | 2,127,300 | — | — |
| 2016-02-24 | $11.33 | $19.84 | 2,913,200 | — | — |
| 2016-02-23 | $11.39 | $19.95 | 2,469,400 | — | — |
| 2016-02-22 | $11.68 | $20.46 | 2,089,300 | — | — |
| 2016-02-19 | $11.46 | $20.07 | 2,994,800 | — | — |
| 2016-02-18 | $11.52 | $20.18 | 3,363,700 | — | — |
| 2016-02-17 | $11.70 | $20.49 | 3,793,500 | — | — |
| 2016-02-16 | $11.42 | $20.00 | 4,897,300 | — | — |
| 2016-02-12 | $11.05 | $19.35 | 3,451,400 | — | — |
| 2016-02-11 | $10.58 | $18.53 | 4,445,100 | — | — |
| 2016-02-10 | $10.96 | $19.20 | 3,766,000 | — | — |
| 2016-02-09 | $10.68 | $18.70 | 6,646,400 | — | — |
| 2016-02-08 | $11.11 | $19.46 | 3,826,600 | — | — |
| 2016-02-05 | $11.70 | $20.49 | 5,824,400 | — | — |
| 2016-02-04 | $11.88 | $20.81 | 5,737,300 | — | — |
| 2016-02-03 | $10.88 | $19.06 | 8,844,900 | — | — |
| 2016-02-02 | $10.87 | $19.04 | 5,511,900 | — | — |
| 2016-02-01 | $11.50 | $20.14 | 2,949,400 | — | — |
| 2016-01-29 | $11.59 | $20.30 | 3,913,600 | — | — |
| 2016-01-28 | $11.31 | $19.81 | 4,958,000 | — | — |
| 2016-01-27 | $11.49 | $20.12 | 3,466,200 | — | — |
| 2016-01-26 | $11.66 | $20.42 | 1,854,400 | — | — |
| 2016-01-25 | $11.47 | $20.09 | 2,291,600 | — | — |
| 2016-01-22 | $11.86 | $20.77 | 3,127,400 | — | — |
| 2016-01-21 | $11.43 | $20.02 | 4,987,800 | — | — |
| 2016-01-20 | $11.47 | $20.09 | 4,091,800 | — | — |
| 2016-01-19 | $11.76 | $20.60 | 3,398,400 | — | — |
| 2016-01-15 | $11.97 | $20.96 | 3,728,500 | — | — |
| 2016-01-14 | $12.48 | $21.86 | 3,069,500 | — | — |
| 2016-01-13 | $12.35 | $21.63 | 3,160,300 | — | — |
| 2016-01-12 | $12.66 | $22.17 | 3,024,000 | — | — |
| 2016-01-11 | $12.54 | $21.96 | 2,640,800 | — | — |
| 2016-01-08 | $12.46 | $21.82 | 3,275,100 | — | — |
| 2016-01-07 | $12.67 | $22.19 | 3,687,900 | — | — |
| 2016-01-06 | $12.87 | $22.54 | 1,815,300 | — | — |
| 2016-01-05 | $13.14 | $23.01 | 2,631,600 | — | — |
| 2016-01-04 | $13.31 | $23.31 | 2,980,500 | — | — |