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
- 2004-06-03 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 | $15.76 | $32.26 | 2,887,432 | — | — |
| 2016-12-29 | $15.87 | $32.48 | 2,282,034 | — | — |
| 2016-12-28 | $15.98 | $32.71 | 2,194,301 | — | — |
| 2016-12-27 | $16.19 | $33.14 | 2,493,215 | — | — |
| 2016-12-23 | $15.90 | $32.54 | 2,170,814 | — | — |
| 2016-12-22 | $15.88 | $32.50 | 3,349,390 | — | — |
| 2016-12-21 | $16.00 | $32.75 | 2,290,768 | — | — |
| 2016-12-20 | $15.88 | $32.51 | 3,184,211 | — | — |
| 2016-12-19 | $15.63 | $31.98 | 3,123,845 | — | — |
| 2016-12-16 | $15.70 | $32.14 | 6,534,377 | — | — |
| 2016-12-15 | $15.51 | $31.75 | 4,456,536 | — | — |
| 2016-12-14 | $15.48 | $31.69 | 5,141,709 | — | — |
| 2016-12-13 | $15.60 | $31.93 | 7,144,239 | — | — |
| 2016-12-12 | $15.34 | $31.40 | 4,967,795 | — | — |
| 2016-12-09 | $15.53 | $31.78 | 4,691,009 | — | — |
| 2016-12-08 | $15.56 | $31.86 | 7,306,506 | — | — |
| 2016-12-07 | $15.63 | $31.99 | 7,703,635 | — | — |
| 2016-12-06 | $15.41 | $31.54 | 8,250,997 | — | — |
| 2016-12-05 | $15.22 | $31.16 | 5,404,132 | — | — |
| 2016-12-02 | $15.29 | $31.29 | 7,658,604 | — | — |
| 2016-12-01 | $15.49 | $31.71 | 6,509,338 | — | — |
| 2016-11-30 | $16.14 | $33.03 | 9,003,717 | — | — |
| 2016-11-29 | $16.53 | $33.84 | 4,259,525 | — | — |
| 2016-11-28 | $16.62 | $34.01 | 4,185,767 | — | — |
| 2016-11-25 | $16.83 | $34.45 | 2,020,775 | — | — |
| 2016-11-23 | $16.65 | $34.07 | 4,998,075 | — | — |
| 2016-11-22 | $17.00 | $34.79 | 4,026,216 | — | — |
| 2016-11-21 | $17.02 | $34.83 | 6,238,568 | — | — |
| 2016-11-18 | $16.88 | $34.56 | 4,832,702 | — | — |
| 2016-11-17 | $16.96 | $34.70 | 7,725,762 | — | — |
| 2016-11-16 | $16.38 | $33.52 | 5,006,615 | — | — |
| 2016-11-15 | $15.90 | $32.55 | 5,840,081 | — | — |
| 2016-11-14 | $15.80 | $32.33 | 7,033,214 | — | — |
| 2016-11-11 | $15.78 | $32.29 | 9,656,087 | — | — |
| 2016-11-10 | $15.91 | $32.57 | 14,826,523 | — | — |
| 2016-11-09 | $17.08 | $34.96 | 6,257,396 | — | — |
| 2016-11-08 | $17.07 | $34.95 | 6,860,270 | — | — |
| 2016-11-07 | $16.55 | $33.88 | 7,549,520 | — | — |
| 2016-11-04 | $16.31 | $33.38 | 8,734,500 | — | — |
| 2016-11-03 | $16.19 | $33.14 | 3,738,172 | — | — |
| 2016-11-02 | $16.42 | $33.61 | 3,468,567 | — | — |
| 2016-11-01 | $16.62 | $34.02 | 4,102,886 | — | — |
| 2016-10-31 | $16.80 | $34.38 | 5,497,494 | — | — |
| 2016-10-28 | $16.55 | $33.88 | 3,966,822 | — | — |
| 2016-10-27 | $16.36 | $33.49 | 2,698,378 | — | — |
| 2016-10-26 | $16.50 | $33.76 | 2,069,688 | — | — |
| 2016-10-25 | $16.61 | $34.00 | 2,964,878 | — | — |
| 2016-10-24 | $16.58 | $33.93 | 3,070,274 | — | — |
| 2016-10-21 | $16.42 | $33.61 | 3,120,158 | — | — |
| 2016-10-20 | $16.31 | $33.38 | 3,312,705 | — | — |
| 2016-10-19 | $16.26 | $33.28 | 5,586,004 | — | — |
| 2016-10-18 | $16.09 | $32.94 | 2,968,371 | — | — |
| 2016-10-17 | $16.05 | $32.86 | 3,647,721 | — | — |
| 2016-10-14 | $16.26 | $33.29 | 2,970,506 | — | — |
| 2016-10-13 | $16.41 | $33.60 | 3,768,257 | — | — |
| 2016-10-12 | $16.70 | $34.19 | 4,361,427 | — | — |
| 2016-10-11 | $16.64 | $34.05 | 6,939,851 | — | — |
| 2016-10-10 | $16.91 | $34.61 | 4,778,548 | — | — |
| 2016-10-07 | $16.73 | $34.24 | 5,628,706 | — | — |
| 2016-10-06 | $17.23 | $35.26 | 4,758,750 | — | — |
| 2016-10-05 | $17.61 | $36.05 | 3,707,504 | — | — |
| 2016-10-04 | $17.46 | $35.74 | 3,332,115 | — | — |
| 2016-10-03 | $17.53 | $35.88 | 4,247,296 | — | — |
| 2016-09-30 | $17.61 | $36.04 | 6,889,580 | — | — |
| 2016-09-29 | $16.91 | $34.61 | 3,634,523 | — | — |
| 2016-09-28 | $17.44 | $35.69 | 3,608,319 | — | — |
| 2016-09-27 | $17.23 | $35.27 | 2,772,136 | — | — |
| 2016-09-26 | $17.13 | $35.06 | 5,128,510 | — | — |
| 2016-09-23 | $17.74 | $36.31 | 5,782,627 | — | — |
| 2016-09-22 | $17.48 | $35.77 | 3,268,450 | — | — |
| 2016-09-21 | $17.26 | $35.32 | 4,073,771 | — | — |
| 2016-09-20 | $17.03 | $34.85 | 3,712,163 | — | — |
| 2016-09-19 | $16.89 | $34.58 | 3,224,777 | — | — |
| 2016-09-16 | $16.75 | $34.29 | 6,016,906 | — | — |
| 2016-09-15 | $16.82 | $34.43 | 7,692,959 | — | — |
| 2016-09-14 | $16.55 | $33.87 | 4,052,808 | — | — |
| 2016-09-13 | $16.71 | $34.20 | 4,947,803 | — | — |
| 2016-09-12 | $17.05 | $34.90 | 5,974,398 | — | — |
| 2016-09-09 | $16.24 | $33.25 | 6,050,291 | — | — |
| 2016-09-08 | $16.82 | $34.43 | 2,499,232 | — | — |
| 2016-09-07 | $16.87 | $34.52 | 2,888,208 | — | — |
| 2016-09-06 | $16.97 | $34.73 | 4,393,648 | — | — |
| 2016-09-02 | $16.92 | $34.63 | 6,308,444 | — | — |
| 2016-09-01 | $16.45 | $33.66 | 5,847,263 | — | — |
| 2016-08-31 | $16.31 | $33.37 | 2,608,122 | — | — |
| 2016-08-30 | $16.08 | $32.91 | 2,370,737 | — | — |
| 2016-08-29 | $16.04 | $32.84 | 2,798,728 | — | — |
| 2016-08-26 | $15.88 | $32.50 | 4,967,601 | — | — |
| 2016-08-25 | $15.99 | $32.73 | 3,336,191 | — | — |
| 2016-08-24 | $16.29 | $33.33 | 2,680,133 | — | — |
| 2016-08-23 | $16.62 | $34.02 | 2,753,114 | — | — |
| 2016-08-22 | $16.42 | $33.62 | 2,218,369 | — | — |
| 2016-08-19 | $16.37 | $33.51 | 3,067,168 | — | — |
| 2016-08-18 | $16.68 | $34.14 | 3,282,231 | — | — |
| 2016-08-17 | $16.74 | $34.26 | 3,213,326 | — | — |
| 2016-08-16 | $16.77 | $34.33 | 3,624,623 | — | — |
| 2016-08-15 | $16.71 | $34.21 | 2,683,627 | — | — |
| 2016-08-12 | $16.24 | $33.25 | 1,810,565 | — | — |
| 2016-08-11 | $16.28 | $33.31 | 2,643,836 | — | — |
| 2016-08-10 | $16.12 | $32.98 | 2,820,467 | — | — |
| 2016-08-09 | $16.24 | $33.24 | 3,550,671 | — | — |
| 2016-08-08 | $16.08 | $32.92 | 4,906,460 | — | — |
| 2016-08-05 | $15.88 | $32.51 | 10,630,275 | — | — |
| 2016-08-04 | $16.70 | $34.18 | 2,611,810 | — | — |
| 2016-08-03 | $16.73 | $34.25 | 5,375,405 | — | — |
| 2016-08-02 | $16.19 | $33.14 | 5,657,433 | — | — |
| 2016-08-01 | $16.51 | $33.79 | 5,331,733 | — | — |
| 2016-07-29 | $16.34 | $33.44 | 5,123,270 | — | — |
| 2016-07-28 | $16.06 | $32.87 | 4,507,196 | — | — |
| 2016-07-27 | $15.98 | $32.70 | 4,011,853 | — | — |
| 2016-07-26 | $16.23 | $33.23 | 4,676,451 | — | — |
| 2016-07-25 | $15.97 | $32.69 | 4,458,671 | — | — |
| 2016-07-22 | $16.16 | $33.07 | 4,344,929 | — | — |
| 2016-07-21 | $16.19 | $33.14 | 5,250,017 | — | — |
| 2016-07-20 | $15.99 | $32.72 | 6,557,669 | — | — |
| 2016-07-19 | $16.29 | $33.34 | 7,387,058 | — | — |
| 2016-07-18 | $16.54 | $33.86 | 5,377,346 | — | — |
| 2016-07-15 | $16.11 | $32.96 | 6,261,084 | — | — |
| 2016-07-14 | $16.29 | $33.33 | 6,989,541 | — | — |
| 2016-07-13 | $15.74 | $32.21 | 6,545,828 | — | — |
| 2016-07-12 | $15.77 | $32.27 | 9,609,503 | — | — |
| 2016-07-11 | $15.14 | $30.98 | 6,776,807 | — | — |
| 2016-07-08 | $15.08 | $30.86 | 7,177,624 | — | — |
| 2016-07-07 | $14.54 | $29.77 | 6,493,616 | — | — |
| 2016-07-06 | $14.25 | $29.17 | 12,103,300 | — | — |
| 2016-07-05 | $14.16 | $28.99 | 10,501,004 | — | — |
| 2016-07-01 | $15.30 | $31.32 | 10,317,968 | — | — |
| 2016-06-30 | $14.97 | $30.64 | 12,810,018 | — | — |
| 2016-06-29 | $15.24 | $31.19 | 22,234,931 | — | — |
| 2016-06-28 | $15.18 | $31.08 | 23,664,090 | — | — |
| 2016-06-27 | $13.91 | $28.46 | 32,741,564 | — | — |
| 2016-06-24 | $14.84 | $30.37 | 27,319,963 | — | — |
| 2016-06-23 | $17.07 | $34.95 | 5,395,592 | — | — |
| 2016-06-22 | $16.58 | $33.93 | 6,627,933 | — | — |
| 2016-06-21 | $16.41 | $33.58 | 11,912,693 | — | — |
| 2016-06-20 | $15.68 | $32.09 | 7,517,757 | — | — |
| 2016-06-17 | $15.53 | $31.79 | 7,194,777 | — | — |
| 2016-06-16 | $15.75 | $32.24 | 7,582,932 | — | — |
| 2016-06-15 | $15.89 | $32.53 | 7,522,206 | — | — |
| 2016-06-14 | $15.65 | $32.03 | 11,523,654 | — | — |
| 2016-06-13 | $15.77 | $32.27 | 10,701,521 | — | — |
| 2016-06-10 | $16.44 | $33.65 | 9,907,638 | — | — |
| 2016-06-09 | $17.16 | $35.11 | 6,621,997 | — | — |
| 2016-06-08 | $17.46 | $35.74 | 4,379,594 | — | — |
| 2016-06-07 | $17.75 | $36.33 | 4,191,188 | — | — |
| 2016-06-06 | $17.66 | $36.15 | 6,577,065 | — | — |
| 2016-06-03 | $17.50 | $35.81 | 12,033,928 | — | — |
| 2016-06-02 | $17.28 | $35.36 | 7,953,070 | — | — |
| 2016-06-01 | $16.81 | $34.40 | 7,555,794 | — | — |
| 2016-05-31 | $16.79 | $34.37 | 10,161,885 | — | — |
| 2016-05-27 | $16.77 | $34.33 | 15,152,517 | — | — |
| 2016-05-26 | $16.42 | $33.60 | 10,395,223 | — | — |
| 2016-05-25 | $16.44 | $33.65 | 6,521,010 | — | — |
| 2016-05-24 | $16.32 | $33.40 | 9,803,536 | — | — |
| 2016-05-23 | $16.14 | $33.03 | 8,895,542 | — | — |
| 2016-05-20 | $16.36 | $33.48 | 8,363,914 | — | — |
| 2016-05-19 | $16.15 | $33.06 | 9,839,349 | — | — |
| 2016-05-18 | $16.48 | $33.73 | 6,999,475 | — | — |
| 2016-05-17 | $16.73 | $34.24 | 9,223,417 | — | — |
| 2016-05-16 | $17.16 | $35.11 | 7,887,228 | — | — |
| 2016-05-13 | $16.53 | $33.83 | 12,835,597 | — | — |
| 2016-05-12 | $16.67 | $34.12 | 9,142,226 | — | — |
| 2016-05-11 | $16.72 | $34.22 | 3,982,541 | — | — |
| 2016-05-10 | $16.87 | $34.52 | 10,835,874 | — | — |
| 2016-05-09 | $16.80 | $34.38 | 4,967,276 | — | — |
| 2016-05-06 | $16.75 | $34.28 | 4,779,538 | — | — |
| 2016-05-05 | $16.72 | $34.23 | 2,357,627 | — | — |
| 2016-05-04 | $16.76 | $34.31 | 2,495,094 | — | — |
| 2016-05-03 | $16.89 | $34.58 | 3,102,574 | — | — |
| 2016-05-02 | $17.31 | $35.43 | 2,533,131 | — | — |
| 2016-04-29 | $16.96 | $34.72 | 4,307,523 | — | — |
| 2016-04-28 | $17.15 | $35.09 | 4,978,398 | — | — |
| 2016-04-27 | $17.52 | $35.87 | 5,364,552 | — | — |
| 2016-04-26 | $17.56 | $35.93 | 4,608,038 | — | — |
| 2016-04-25 | $17.04 | $34.87 | 3,364,161 | — | — |
| 2016-04-22 | $17.08 | $34.97 | 2,586,294 | — | — |
| 2016-04-21 | $16.97 | $34.73 | 4,856,502 | — | — |
| 2016-04-20 | $17.16 | $35.13 | 5,904,855 | — | — |
| 2016-04-19 | $17.42 | $35.66 | 4,578,454 | — | — |
| 2016-04-18 | $17.42 | $35.65 | 4,662,758 | — | — |
| 2016-04-15 | $17.54 | $35.90 | 5,500,684 | — | — |
| 2016-04-14 | $17.76 | $36.35 | 3,951,622 | — | — |
| 2016-04-13 | $17.74 | $36.30 | 3,782,346 | — | — |
| 2016-04-12 | $17.43 | $35.66 | 4,616,046 | — | — |
| 2016-04-11 | $17.46 | $35.73 | 4,048,827 | — | — |
| 2016-04-08 | $17.54 | $35.90 | 4,863,620 | — | — |
| 2016-04-07 | $17.07 | $34.95 | 4,988,853 | — | — |
| 2016-04-06 | $17.29 | $35.38 | 3,671,349 | — | — |
| 2016-04-05 | $17.07 | $34.94 | 4,076,855 | — | — |
| 2016-04-04 | $17.54 | $35.89 | 3,367,276 | — | — |
| 2016-04-01 | $17.50 | $35.81 | 4,177,397 | — | — |
| 2016-03-31 | $17.31 | $35.43 | 2,687,948 | — | — |
| 2016-03-30 | $17.39 | $35.60 | 3,564,134 | — | — |
| 2016-03-29 | $17.32 | $35.44 | 4,819,355 | — | — |
| 2016-03-28 | $16.58 | $33.93 | 2,408,788 | — | — |
| 2016-03-24 | $16.55 | $33.88 | 4,019,688 | — | — |
| 2016-03-23 | $16.57 | $33.91 | 3,643,544 | — | — |
| 2016-03-22 | $17.05 | $34.89 | 2,968,666 | — | — |
| 2016-03-21 | $17.13 | $35.06 | 2,923,733 | — | — |
| 2016-03-18 | $17.11 | $35.01 | 5,074,047 | — | — |
| 2016-03-17 | $17.05 | $34.90 | 4,600,920 | — | — |
| 2016-03-16 | $16.90 | $34.59 | 5,844,352 | — | — |
| 2016-03-15 | $16.32 | $33.41 | 3,639,763 | — | — |
| 2016-03-14 | $16.54 | $33.85 | 4,818,020 | — | — |
| 2016-03-11 | $16.22 | $33.19 | 5,913,085 | — | — |
| 2016-03-10 | $15.81 | $32.36 | 6,614,212 | — | — |
| 2016-03-09 | $16.14 | $33.04 | 4,578,676 | — | — |
| 2016-03-08 | $16.09 | $32.93 | 4,477,689 | — | — |
| 2016-03-07 | $16.79 | $34.37 | 4,090,868 | — | — |
| 2016-03-04 | $16.79 | $34.37 | 5,052,025 | — | — |
| 2016-03-03 | $16.89 | $34.57 | 3,652,442 | — | — |
| 2016-03-02 | $16.99 | $34.78 | 3,289,644 | — | — |
| 2016-03-01 | $17.02 | $34.85 | 3,775,450 | — | — |
| 2016-02-29 | $16.56 | $33.90 | 4,852,053 | — | — |
| 2016-02-26 | $16.68 | $34.15 | 4,415,406 | — | — |
| 2016-02-25 | $16.64 | $34.06 | 6,978,344 | — | — |
| 2016-02-24 | $16.72 | $34.23 | 8,618,384 | — | — |
| 2016-02-23 | $17.07 | $34.94 | 8,955,156 | — | — |
| 2016-02-22 | $17.20 | $35.20 | 5,524,040 | — | — |
| 2016-02-19 | $16.68 | $34.14 | 5,871,934 | — | — |
| 2016-02-18 | $16.71 | $34.19 | 8,954,933 | — | — |
| 2016-02-17 | $16.77 | $34.33 | 10,437,264 | — | — |
| 2016-02-16 | $15.86 | $32.46 | 10,195,251 | — | — |
| 2016-02-12 | $14.76 | $30.21 | 7,428,559 | — | — |
| 2016-02-11 | $14.13 | $28.92 | 11,815,716 | — | — |
| 2016-02-10 | $14.19 | $29.04 | 11,616,411 | — | — |
| 2016-02-09 | $14.02 | $28.70 | 10,881,029 | — | — |
| 2016-02-08 | $14.42 | $29.51 | 13,686,647 | — | — |
| 2016-02-05 | $15.32 | $31.36 | 7,293,539 | — | — |
| 2016-02-04 | $16.21 | $33.17 | 7,421,886 | — | — |
| 2016-02-03 | $15.82 | $32.37 | 9,321,067 | — | — |
| 2016-02-02 | $15.52 | $31.76 | 6,928,962 | — | — |
| 2016-02-01 | $15.71 | $32.16 | 4,035,259 | — | — |
| 2016-01-29 | $15.47 | $31.66 | 7,415,436 | — | — |
| 2016-01-28 | $15.16 | $31.04 | 7,095,346 | — | — |
| 2016-01-27 | $15.42 | $31.57 | 7,710,167 | — | — |
| 2016-01-26 | $15.59 | $31.91 | 11,081,891 | — | — |
| 2016-01-25 | $15.21 | $31.14 | 9,135,776 | — | — |
| 2016-01-22 | $15.15 | $31.01 | 10,051,778 | — | — |
| 2016-01-21 | $14.76 | $30.21 | 9,143,784 | — | — |
| 2016-01-20 | $14.57 | $29.81 | 15,733,305 | — | — |
| 2016-01-19 | $14.78 | $30.25 | 11,161,524 | — | — |
| 2016-01-15 | $14.91 | $30.51 | 11,382,406 | — | — |
| 2016-01-14 | $15.64 | $32.01 | 10,547,371 | — | — |
| 2016-01-13 | $15.17 | $31.05 | 9,171,588 | — | — |
| 2016-01-12 | $15.80 | $32.33 | 10,190,580 | — | — |
| 2016-01-11 | $15.96 | $32.67 | 21,074,278 | — | — |
| 2016-01-08 | $17.17 | $35.15 | 5,746,256 | — | — |
| 2016-01-07 | $17.62 | $36.07 | 4,945,922 | — | — |
| 2016-01-06 | $18.33 | $37.52 | 5,150,121 | — | — |
| 2016-01-05 | $18.68 | $38.24 | 6,589,521 | — | — |
| 2016-01-04 | $18.77 | $38.42 | 7,538,667 | — | — |