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
- 2005-09-08 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 | $15.55 | $15.55 | 4,108,028 | — | — |
| 2016-12-29 | $15.62 | $15.62 | 3,104,132 | — | — |
| 2016-12-28 | $15.70 | $15.70 | 2,646,687 | — | — |
| 2016-12-27 | $15.87 | $15.87 | 2,665,978 | — | — |
| 2016-12-23 | $15.60 | $15.60 | 2,129,650 | — | — |
| 2016-12-22 | $15.62 | $15.62 | 3,715,332 | — | — |
| 2016-12-21 | $15.72 | $15.72 | 5,304,452 | — | — |
| 2016-12-20 | $15.65 | $15.65 | 4,764,686 | — | — |
| 2016-12-19 | $15.37 | $15.37 | 3,206,508 | — | — |
| 2016-12-16 | $15.50 | $15.50 | 10,662,384 | — | — |
| 2016-12-15 | $15.27 | $15.27 | 7,368,971 | — | — |
| 2016-12-14 | $15.25 | $15.25 | 6,403,657 | — | — |
| 2016-12-13 | $15.35 | $15.35 | 8,160,666 | — | — |
| 2016-12-12 | $15.07 | $15.07 | 9,181,179 | — | — |
| 2016-12-09 | $15.16 | $15.16 | 8,701,387 | — | — |
| 2016-12-08 | $15.24 | $15.24 | 7,535,332 | — | — |
| 2016-12-07 | $15.19 | $15.19 | 9,022,267 | — | — |
| 2016-12-06 | $15.09 | $15.09 | 9,382,684 | — | — |
| 2016-12-05 | $14.91 | $14.91 | 8,139,465 | — | — |
| 2016-12-02 | $15.00 | $15.00 | 8,314,039 | — | — |
| 2016-12-01 | $15.34 | $15.34 | 7,179,117 | — | — |
| 2016-11-30 | $15.94 | $15.94 | 8,114,062 | — | — |
| 2016-11-29 | $16.28 | $16.28 | 6,070,744 | — | — |
| 2016-11-28 | $16.31 | $16.31 | 8,290,928 | — | — |
| 2016-11-25 | $16.51 | $16.51 | 2,910,458 | — | — |
| 2016-11-23 | $16.36 | $16.36 | 4,753,608 | — | — |
| 2016-11-22 | $16.78 | $16.78 | 4,561,462 | — | — |
| 2016-11-21 | $16.73 | $16.73 | 5,873,823 | — | — |
| 2016-11-18 | $16.63 | $16.63 | 5,030,558 | — | — |
| 2016-11-17 | $16.75 | $16.75 | 7,269,460 | — | — |
| 2016-11-16 | $16.30 | $16.30 | 4,157,497 | — | — |
| 2016-11-15 | $15.92 | $15.92 | 9,434,254 | — | — |
| 2016-11-14 | $15.79 | $15.79 | 10,975,815 | — | — |
| 2016-11-11 | $15.71 | $15.71 | 6,314,460 | — | — |
| 2016-11-10 | $15.86 | $15.86 | 17,669,028 | — | — |
| 2016-11-09 | $16.82 | $16.82 | 7,574,296 | — | — |
| 2016-11-08 | $16.88 | $16.88 | 5,266,825 | — | — |
| 2016-11-07 | $16.39 | $16.39 | 5,325,462 | — | — |
| 2016-11-04 | $16.15 | $16.15 | 7,447,854 | — | — |
| 2016-11-03 | $16.07 | $16.07 | 4,652,187 | — | — |
| 2016-11-02 | $16.38 | $16.38 | 4,339,711 | — | — |
| 2016-11-01 | $16.55 | $16.55 | 5,800,861 | — | — |
| 2016-10-31 | $16.65 | $16.65 | 3,709,220 | — | — |
| 2016-10-28 | $16.52 | $16.52 | 4,077,277 | — | — |
| 2016-10-27 | $16.30 | $16.30 | 3,340,208 | — | — |
| 2016-10-26 | $16.42 | $16.42 | 1,991,366 | — | — |
| 2016-10-25 | $16.52 | $16.52 | 2,703,796 | — | — |
| 2016-10-24 | $16.54 | $16.54 | 2,243,104 | — | — |
| 2016-10-21 | $16.36 | $16.36 | 3,155,511 | — | — |
| 2016-10-20 | $16.21 | $16.21 | 2,210,443 | — | — |
| 2016-10-19 | $16.16 | $16.16 | 2,398,005 | — | — |
| 2016-10-18 | $15.98 | $15.98 | 4,561,653 | — | — |
| 2016-10-17 | $15.95 | $15.95 | 3,118,266 | — | — |
| 2016-10-14 | $16.20 | $16.20 | 3,277,751 | — | — |
| 2016-10-13 | $16.34 | $16.34 | 5,396,323 | — | — |
| 2016-10-12 | $16.63 | $16.63 | 6,751,277 | — | — |
| 2016-10-11 | $16.50 | $16.50 | 11,749,365 | — | — |
| 2016-10-10 | $16.61 | $16.61 | 2,446,137 | — | — |
| 2016-10-07 | $16.52 | $16.52 | 7,317,783 | — | — |
| 2016-10-06 | $16.98 | $16.98 | 4,635,188 | — | — |
| 2016-10-05 | $17.31 | $17.31 | 4,286,995 | — | — |
| 2016-10-04 | $17.21 | $17.21 | 6,472,035 | — | — |
| 2016-10-03 | $17.28 | $17.28 | 6,025,095 | — | — |
| 2016-09-30 | $17.30 | $17.30 | 5,707,080 | — | — |
| 2016-09-29 | $16.68 | $16.68 | 4,520,970 | — | — |
| 2016-09-28 | $17.19 | $17.19 | 3,280,998 | — | — |
| 2016-09-27 | $16.99 | $16.99 | 2,284,360 | — | — |
| 2016-09-26 | $16.92 | $16.92 | 2,722,705 | — | — |
| 2016-09-23 | $17.49 | $17.49 | 4,185,001 | — | — |
| 2016-09-22 | $17.23 | $17.23 | 3,871,952 | — | — |
| 2016-09-21 | $17.02 | $17.02 | 4,295,399 | — | — |
| 2016-09-20 | $16.82 | $16.82 | 3,882,075 | — | — |
| 2016-09-19 | $16.72 | $16.72 | 2,717,548 | — | — |
| 2016-09-16 | $16.54 | $16.54 | 5,612,153 | — | — |
| 2016-09-15 | $16.68 | $16.68 | 5,287,644 | — | — |
| 2016-09-14 | $16.34 | $16.34 | 3,534,646 | — | — |
| 2016-09-13 | $16.44 | $16.44 | 4,295,208 | — | — |
| 2016-09-12 | $16.78 | $16.78 | 7,126,974 | — | — |
| 2016-09-09 | $16.06 | $16.06 | 4,845,097 | — | — |
| 2016-09-08 | $16.64 | $16.64 | 3,648,291 | — | — |
| 2016-09-07 | $16.61 | $16.61 | 5,424,018 | — | — |
| 2016-09-06 | $16.73 | $16.73 | 3,310,603 | — | — |
| 2016-09-02 | $16.74 | $16.74 | 3,618,495 | — | — |
| 2016-09-01 | $16.23 | $16.23 | 3,952,363 | — | — |
| 2016-08-31 | $16.14 | $16.14 | 4,779,202 | — | — |
| 2016-08-30 | $15.85 | $15.85 | 3,091,717 | — | — |
| 2016-08-29 | $15.76 | $15.76 | 3,613,147 | — | — |
| 2016-08-26 | $15.71 | $15.71 | 3,684,772 | — | — |
| 2016-08-25 | $15.81 | $15.81 | 4,146,228 | — | — |
| 2016-08-24 | $16.01 | $16.01 | 3,282,335 | — | — |
| 2016-08-23 | $16.31 | $16.31 | 3,129,535 | — | — |
| 2016-08-22 | $16.15 | $16.15 | 2,264,114 | — | — |
| 2016-08-19 | $16.07 | $16.07 | 4,574,259 | — | — |
| 2016-08-18 | $16.45 | $16.45 | 1,549,965 | — | — |
| 2016-08-17 | $16.50 | $16.50 | 4,071,738 | — | — |
| 2016-08-16 | $16.49 | $16.49 | 3,219,305 | — | — |
| 2016-08-15 | $16.54 | $16.54 | 4,355,182 | — | — |
| 2016-08-12 | $15.95 | $15.95 | 3,992,091 | — | — |
| 2016-08-11 | $15.96 | $15.96 | 3,177,094 | — | — |
| 2016-08-10 | $15.90 | $15.90 | 4,673,579 | — | — |
| 2016-08-09 | $15.90 | $15.90 | 6,498,393 | — | — |
| 2016-08-08 | $15.85 | $15.85 | 5,467,757 | — | — |
| 2016-08-05 | $15.76 | $15.76 | 16,118,681 | — | — |
| 2016-08-04 | $16.45 | $16.45 | 4,549,047 | — | — |
| 2016-08-03 | $16.46 | $16.46 | 4,272,861 | — | — |
| 2016-08-02 | $16.01 | $16.01 | 5,734,393 | — | — |
| 2016-08-01 | $16.23 | $16.23 | 5,938,381 | — | — |
| 2016-07-29 | $16.20 | $16.20 | 7,063,753 | — | — |
| 2016-07-28 | $15.82 | $15.82 | 5,115,935 | — | — |
| 2016-07-27 | $15.76 | $15.76 | 5,652,072 | — | — |
| 2016-07-26 | $16.04 | $16.04 | 4,522,498 | — | — |
| 2016-07-25 | $15.82 | $15.82 | 3,414,698 | — | — |
| 2016-07-22 | $16.06 | $16.06 | 4,892,656 | — | — |
| 2016-07-21 | $15.99 | $15.99 | 8,101,838 | — | — |
| 2016-07-20 | $15.76 | $15.76 | 11,765,600 | — | — |
| 2016-07-19 | $16.09 | $16.09 | 11,648,899 | — | — |
| 2016-07-18 | $16.37 | $16.37 | 8,622,504 | — | — |
| 2016-07-15 | $16.02 | $16.02 | 8,878,253 | — | — |
| 2016-07-14 | $16.18 | $16.18 | 6,533,346 | — | — |
| 2016-07-13 | $15.77 | $15.77 | 6,725,492 | — | — |
| 2016-07-12 | $15.64 | $15.64 | 7,581,745 | — | — |
| 2016-07-11 | $15.06 | $15.06 | 6,964,624 | — | — |
| 2016-07-08 | $15.03 | $15.03 | 8,465,120 | — | — |
| 2016-07-07 | $14.53 | $14.53 | 4,977,078 | — | — |
| 2016-07-06 | $14.34 | $14.34 | 14,041,174 | — | — |
| 2016-07-05 | $14.14 | $14.14 | 16,658,256 | — | — |
| 2016-07-01 | $15.18 | $15.18 | 10,117,461 | — | — |
| 2016-06-30 | $15.00 | $15.00 | 15,343,603 | — | — |
| 2016-06-29 | $15.28 | $15.28 | 14,419,545 | — | — |
| 2016-06-28 | $15.12 | $15.12 | 21,966,910 | — | — |
| 2016-06-27 | $13.98 | $13.98 | 41,468,965 | — | — |
| 2016-06-24 | $15.01 | $15.01 | 33,998,955 | — | — |
| 2016-06-23 | $16.92 | $16.92 | 6,366,221 | — | — |
| 2016-06-22 | $16.43 | $16.43 | 9,479,330 | — | — |
| 2016-06-21 | $16.36 | $16.36 | 13,940,135 | — | — |
| 2016-06-20 | $15.57 | $15.57 | 9,477,218 | — | — |
| 2016-06-17 | $15.42 | $15.42 | 9,927,844 | — | — |
| 2016-06-16 | $15.58 | $15.58 | 9,039,795 | — | — |
| 2016-06-15 | $15.68 | $15.68 | 8,775,316 | — | — |
| 2016-06-14 | $15.45 | $15.45 | 11,258,157 | — | — |
| 2016-06-13 | $15.59 | $15.59 | 11,729,686 | — | — |
| 2016-06-10 | $16.10 | $16.10 | 15,249,318 | — | — |
| 2016-06-09 | $16.64 | $16.64 | 9,720,134 | — | — |
| 2016-06-08 | $17.04 | $17.04 | 15,136,001 | — | — |
| 2016-06-07 | $17.22 | $17.22 | 8,036,449 | — | — |
| 2016-06-06 | $17.16 | $17.16 | 8,484,434 | — | — |
| 2016-06-03 | $17.05 | $17.05 | 17,852,076 | — | — |
| 2016-06-02 | $16.89 | $16.89 | 14,297,679 | — | — |
| 2016-06-01 | $16.47 | $16.47 | 12,141,586 | — | — |
| 2016-05-31 | $16.42 | $16.42 | 10,176,480 | — | — |
| 2016-05-27 | $16.42 | $16.42 | 21,592,400 | — | — |
| 2016-05-26 | $16.17 | $16.17 | 23,205,455 | — | — |
| 2016-05-25 | $16.18 | $16.18 | 12,285,487 | — | — |
| 2016-05-24 | $16.07 | $16.07 | 10,279,895 | — | — |
| 2016-05-23 | $16.00 | $16.00 | 9,645,103 | — | — |
| 2016-05-20 | $16.24 | $16.24 | 9,179,295 | — | — |
| 2016-05-19 | $16.14 | $16.14 | 14,159,939 | — | — |
| 2016-05-18 | $16.34 | $16.34 | 10,389,251 | — | — |
| 2016-05-17 | $16.62 | $16.62 | 13,311,716 | — | — |
| 2016-05-16 | $17.08 | $17.08 | 12,216,617 | — | — |
| 2016-05-13 | $16.47 | $16.47 | 27,331,935 | — | — |
| 2016-05-12 | $16.51 | $16.51 | 11,459,927 | — | — |
| 2016-05-11 | $16.49 | $16.49 | 7,294,281 | — | — |
| 2016-05-10 | $16.62 | $16.62 | 12,006,706 | — | — |
| 2016-05-09 | $16.49 | $16.49 | 6,593,039 | — | — |
| 2016-05-06 | $16.45 | $16.45 | 6,901,304 | — | — |
| 2016-05-05 | $16.47 | $16.47 | 6,446,498 | — | — |
| 2016-05-04 | $16.46 | $16.46 | 4,814,300 | — | — |
| 2016-05-03 | $16.54 | $16.54 | 7,252,475 | — | — |
| 2016-05-02 | $16.99 | $16.99 | 3,306,201 | — | — |
| 2016-04-29 | $16.63 | $16.63 | 7,108,354 | — | — |
| 2016-04-28 | $16.80 | $16.80 | 5,619,397 | — | — |
| 2016-04-27 | $17.22 | $17.22 | 4,593,608 | — | — |
| 2016-04-26 | $17.35 | $17.35 | 5,867,373 | — | — |
| 2016-04-25 | $16.84 | $16.84 | 2,963,391 | — | — |
| 2016-04-22 | $16.85 | $16.85 | 3,834,058 | — | — |
| 2016-04-21 | $16.78 | $16.78 | 4,981,304 | — | — |
| 2016-04-20 | $17.00 | $17.00 | 4,555,543 | — | — |
| 2016-04-19 | $17.25 | $17.25 | 3,566,279 | — | — |
| 2016-04-18 | $17.25 | $17.25 | 3,461,983 | — | — |
| 2016-04-15 | $17.28 | $17.28 | 4,168,946 | — | — |
| 2016-04-14 | $17.49 | $17.49 | 2,231,565 | — | — |
| 2016-04-13 | $17.51 | $17.51 | 3,221,709 | — | — |
| 2016-04-12 | $17.24 | $17.24 | 4,312,187 | — | — |
| 2016-04-11 | $17.17 | $17.17 | 3,896,327 | — | — |
| 2016-04-08 | $17.22 | $17.22 | 3,685,096 | — | — |
| 2016-04-07 | $16.79 | $16.79 | 5,213,218 | — | — |
| 2016-04-06 | $17.04 | $17.04 | 4,725,407 | — | — |
| 2016-04-05 | $16.82 | $16.82 | 5,617,637 | — | — |
| 2016-04-04 | $17.28 | $17.28 | 3,524,253 | — | — |
| 2016-04-01 | $17.31 | $17.31 | 6,555,633 | — | — |
| 2016-03-31 | $17.07 | $17.07 | 5,011,229 | — | — |
| 2016-03-30 | $17.13 | $17.13 | 4,218,013 | — | — |
| 2016-03-29 | $17.07 | $17.07 | 5,969,688 | — | — |
| 2016-03-28 | $16.38 | $16.38 | 2,404,510 | — | — |
| 2016-03-24 | $16.32 | $16.32 | 5,795,643 | — | — |
| 2016-03-23 | $16.42 | $16.42 | 4,360,594 | — | — |
| 2016-03-22 | $16.87 | $16.87 | 3,170,001 | — | — |
| 2016-03-21 | $16.88 | $16.88 | 3,245,252 | — | — |
| 2016-03-18 | $16.85 | $16.85 | 12,165,129 | — | — |
| 2016-03-17 | $16.89 | $16.89 | 6,119,310 | — | — |
| 2016-03-16 | $16.71 | $16.71 | 10,210,585 | — | — |
| 2016-03-15 | $16.15 | $16.15 | 5,565,929 | — | — |
| 2016-03-14 | $16.28 | $16.28 | 5,300,791 | — | — |
| 2016-03-11 | $16.04 | $16.04 | 9,206,799 | — | — |
| 2016-03-10 | $15.66 | $15.66 | 7,685,718 | — | — |
| 2016-03-09 | $15.97 | $15.97 | 6,585,118 | — | — |
| 2016-03-08 | $15.88 | $15.88 | 6,940,029 | — | — |
| 2016-03-07 | $16.54 | $16.54 | 5,500,580 | — | — |
| 2016-03-04 | $16.60 | $16.60 | 8,631,635 | — | — |
| 2016-03-03 | $16.61 | $16.61 | 5,653,942 | — | — |
| 2016-03-02 | $16.67 | $16.67 | 5,961,767 | — | — |
| 2016-03-01 | $16.76 | $16.76 | 7,502,871 | — | — |
| 2016-02-29 | $16.34 | $16.34 | 6,720,217 | — | — |
| 2016-02-26 | $16.40 | $16.40 | 8,241,959 | — | — |
| 2016-02-25 | $16.38 | $16.38 | 13,296,314 | — | — |
| 2016-02-24 | $16.41 | $16.41 | 12,572,188 | — | — |
| 2016-02-23 | $16.81 | $16.81 | 10,510,489 | — | — |
| 2016-02-22 | $16.92 | $16.92 | 10,981,137 | — | — |
| 2016-02-19 | $16.45 | $16.45 | 11,221,632 | — | — |
| 2016-02-18 | $16.47 | $16.47 | 15,395,199 | — | — |
| 2016-02-17 | $16.37 | $16.37 | 17,783,426 | — | — |
| 2016-02-16 | $15.43 | $15.43 | 20,304,333 | — | — |
| 2016-02-12 | $14.34 | $14.34 | 12,527,962 | — | — |
| 2016-02-11 | $13.78 | $13.78 | 17,499,365 | — | — |
| 2016-02-10 | $13.91 | $13.91 | 17,804,549 | — | — |
| 2016-02-09 | $13.85 | $13.85 | 22,597,946 | — | — |
| 2016-02-08 | $14.20 | $14.20 | 22,662,416 | — | — |
| 2016-02-05 | $15.01 | $15.01 | 11,989,104 | — | — |
| 2016-02-04 | $15.72 | $15.72 | 7,181,844 | — | — |
| 2016-02-03 | $15.53 | $15.53 | 10,639,427 | — | — |
| 2016-02-02 | $15.27 | $15.27 | 11,174,105 | — | — |
| 2016-02-01 | $15.45 | $15.45 | 10,655,490 | — | — |
| 2016-01-29 | $15.14 | $15.14 | 17,642,606 | — | — |
| 2016-01-28 | $14.84 | $14.84 | 23,750,474 | — | — |
| 2016-01-27 | $15.02 | $15.02 | 12,857,790 | — | — |
| 2016-01-26 | $15.26 | $15.26 | 12,005,826 | — | — |
| 2016-01-25 | $14.86 | $14.86 | 11,654,655 | — | — |
| 2016-01-22 | $14.87 | $14.87 | 11,237,254 | — | — |
| 2016-01-21 | $14.42 | $14.42 | 11,883,708 | — | — |
| 2016-01-20 | $14.24 | $14.24 | 21,389,311 | — | — |
| 2016-01-19 | $14.42 | $14.42 | 15,964,642 | — | — |
| 2016-01-15 | $14.54 | $14.54 | 20,927,684 | — | — |
| 2016-01-14 | $15.20 | $15.20 | 14,667,553 | — | — |
| 2016-01-13 | $14.81 | $14.81 | 14,657,652 | — | — |
| 2016-01-12 | $15.52 | $15.52 | 14,092,169 | — | — |
| 2016-01-11 | $15.72 | $15.72 | 22,055,788 | — | — |
| 2016-01-08 | $16.77 | $16.77 | 8,337,453 | — | — |
| 2016-01-07 | $17.16 | $17.16 | 11,597,227 | — | — |
| 2016-01-06 | $17.75 | $17.75 | 9,209,439 | — | — |
| 2016-01-05 | $18.09 | $18.09 | 10,072,405 | — | — |
| 2016-01-04 | $18.28 | $18.28 | 13,639,564 | — | — |