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
- 2006-12-19 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 | $15.90 | $17.05 | 4,024,200 | — | — |
| 2016-12-29 | $15.83 | $16.97 | 1,348,800 | — | — |
| 2016-12-28 | $15.77 | $16.91 | 5,152,000 | — | — |
| 2016-12-27 | $15.65 | $16.78 | 2,609,600 | — | — |
| 2016-12-23 | $15.68 | $16.81 | 1,919,600 | — | — |
| 2016-12-22 | $15.72 | $16.86 | 4,560,200 | — | — |
| 2016-12-21 | $15.57 | $16.69 | 7,116,400 | — | — |
| 2016-12-20 | $15.00 | $16.08 | 8,052,700 | — | — |
| 2016-12-19 | $15.49 | $16.61 | 4,351,200 | — | — |
| 2016-12-16 | $16.11 | $17.27 | 10,779,500 | — | — |
| 2016-12-15 | $16.28 | $17.46 | 19,497,000 | — | — |
| 2016-12-14 | $17.31 | $18.56 | 3,667,800 | — | — |
| 2016-12-13 | $17.33 | $18.58 | 2,624,200 | — | — |
| 2016-12-12 | $16.80 | $18.01 | 3,876,000 | — | — |
| 2016-12-09 | $17.03 | $18.26 | 7,641,600 | — | — |
| 2016-12-08 | $16.87 | $18.09 | 10,571,400 | — | — |
| 2016-12-07 | $19.55 | $20.96 | 1,549,100 | — | — |
| 2016-12-06 | $19.42 | $20.82 | 2,871,700 | — | — |
| 2016-12-05 | $18.96 | $20.33 | 1,797,100 | — | — |
| 2016-12-02 | $18.78 | $20.14 | 1,782,200 | — | — |
| 2016-12-01 | $18.76 | $20.11 | 4,890,200 | — | — |
| 2016-11-30 | $19.66 | $21.08 | 4,088,400 | — | — |
| 2016-11-29 | $19.12 | $20.50 | 2,524,500 | — | — |
| 2016-11-28 | $19.28 | $20.67 | 2,045,600 | — | — |
| 2016-11-25 | $19.30 | $20.69 | 999,100 | — | — |
| 2016-11-23 | $19.22 | $20.61 | 3,529,900 | — | — |
| 2016-11-22 | $19.12 | $20.50 | 3,720,000 | — | — |
| 2016-11-21 | $19.36 | $20.76 | 5,015,400 | — | — |
| 2016-11-18 | $18.78 | $20.14 | 3,517,500 | — | — |
| 2016-11-17 | $18.29 | $19.61 | 5,446,200 | — | — |
| 2016-11-16 | $17.45 | $18.71 | 1,338,200 | — | — |
| 2016-11-15 | $17.19 | $18.43 | 2,285,200 | — | — |
| 2016-11-14 | $17.25 | $18.50 | 1,699,100 | — | — |
| 2016-11-11 | $17.02 | $18.25 | 1,680,000 | — | — |
| 2016-11-10 | $17.02 | $18.25 | 2,964,500 | — | — |
| 2016-11-09 | $17.64 | $18.87 | 4,046,600 | — | — |
| 2016-11-08 | $17.60 | $18.83 | 2,526,500 | — | — |
| 2016-11-07 | $17.38 | $18.59 | 3,112,000 | — | — |
| 2016-11-04 | $17.60 | $18.83 | 3,414,700 | — | — |
| 2016-11-03 | $17.67 | $18.91 | 5,323,200 | — | — |
| 2016-11-02 | $18.06 | $19.32 | 7,801,800 | — | — |
| 2016-11-01 | $18.09 | $19.35 | 7,244,900 | — | — |
| 2016-10-31 | $16.74 | $17.91 | 1,809,300 | — | — |
| 2016-10-28 | $16.90 | $18.08 | 1,094,400 | — | — |
| 2016-10-27 | $16.97 | $18.16 | 3,461,400 | — | — |
| 2016-10-26 | $17.28 | $18.49 | 4,116,800 | — | — |
| 2016-10-25 | $16.77 | $17.94 | 2,095,400 | — | — |
| 2016-10-24 | $16.70 | $17.87 | 2,574,200 | — | — |
| 2016-10-21 | $16.37 | $17.51 | 1,300,300 | — | — |
| 2016-10-20 | $16.57 | $17.73 | 1,618,600 | — | — |
| 2016-10-19 | $16.48 | $17.63 | 3,239,200 | — | — |
| 2016-10-18 | $15.84 | $16.95 | 2,620,900 | — | — |
| 2016-10-17 | $15.82 | $16.93 | 4,316,400 | — | — |
| 2016-10-14 | $15.52 | $16.60 | 4,100,500 | — | — |
| 2016-10-13 | $15.76 | $16.86 | 3,647,600 | — | — |
| 2016-10-12 | $16.31 | $17.45 | 1,344,600 | — | — |
| 2016-10-11 | $16.38 | $17.53 | 4,046,000 | — | — |
| 2016-10-10 | $16.83 | $18.01 | 4,411,100 | — | — |
| 2016-10-07 | $16.65 | $17.81 | 7,728,800 | — | — |
| 2016-10-06 | $16.52 | $17.67 | 5,290,000 | — | — |
| 2016-10-05 | $16.46 | $17.61 | 3,841,500 | — | — |
| 2016-10-04 | $16.33 | $17.47 | 2,724,300 | — | — |
| 2016-10-03 | $16.26 | $17.40 | 7,042,300 | — | — |
| 2016-09-30 | $16.11 | $17.24 | 1,715,300 | — | — |
| 2016-09-29 | $16.02 | $17.14 | 2,397,300 | — | — |
| 2016-09-28 | $16.20 | $17.33 | 1,789,500 | — | — |
| 2016-09-27 | $16.09 | $17.21 | 1,867,400 | — | — |
| 2016-09-26 | $15.81 | $16.92 | 2,968,500 | — | — |
| 2016-09-23 | $15.86 | $16.97 | 3,254,300 | — | — |
| 2016-09-22 | $15.65 | $16.74 | 1,712,200 | — | — |
| 2016-09-21 | $15.48 | $16.56 | 2,502,200 | — | — |
| 2016-09-20 | $15.54 | $16.63 | 1,749,800 | — | — |
| 2016-09-19 | $15.41 | $16.49 | 3,182,000 | — | — |
| 2016-09-16 | $15.79 | $16.89 | 2,383,000 | — | — |
| 2016-09-15 | $16.04 | $17.16 | 3,004,500 | — | — |
| 2016-09-14 | $15.97 | $17.09 | 3,234,100 | — | — |
| 2016-09-13 | $15.79 | $16.89 | 5,603,900 | — | — |
| 2016-09-12 | $16.01 | $17.13 | 8,245,400 | — | — |
| 2016-09-09 | $15.41 | $16.49 | 5,203,800 | — | — |
| 2016-09-08 | $15.17 | $16.23 | 4,485,000 | — | — |
| 2016-09-07 | $14.63 | $15.65 | 2,706,200 | — | — |
| 2016-09-06 | $14.21 | $15.20 | 2,321,400 | — | — |
| 2016-09-02 | $14.11 | $15.10 | 2,299,300 | — | — |
| 2016-09-01 | $13.94 | $14.91 | 3,199,200 | — | — |
| 2016-08-31 | $12.98 | $13.89 | 2,057,700 | — | — |
| 2016-08-30 | $13.41 | $14.35 | 2,424,700 | — | — |
| 2016-08-29 | $13.14 | $14.06 | 1,365,500 | — | — |
| 2016-08-26 | $13.05 | $13.96 | 3,669,600 | — | — |
| 2016-08-25 | $13.10 | $14.02 | 3,250,100 | — | — |
| 2016-08-24 | $12.96 | $13.87 | 2,855,500 | — | — |
| 2016-08-23 | $13.25 | $14.18 | 2,444,400 | — | — |
| 2016-08-22 | $13.20 | $14.12 | 4,741,700 | — | — |
| 2016-08-19 | $13.40 | $14.34 | 6,772,300 | — | — |
| 2016-08-18 | $14.64 | $15.66 | 2,409,500 | — | — |
| 2016-08-17 | $14.79 | $15.82 | 3,319,900 | — | — |
| 2016-08-16 | $15.35 | $16.42 | 4,159,000 | — | — |
| 2016-08-15 | $15.52 | $16.60 | 5,183,300 | — | — |
| 2016-08-12 | $14.75 | $15.78 | 1,832,000 | — | — |
| 2016-08-11 | $14.79 | $15.80 | 2,383,800 | — | — |
| 2016-08-10 | $14.40 | $15.39 | 2,745,400 | — | — |
| 2016-08-09 | $14.52 | $15.52 | 2,222,000 | — | — |
| 2016-08-08 | $14.26 | $15.24 | 1,893,200 | — | — |
| 2016-08-05 | $13.89 | $14.84 | 3,228,100 | — | — |
| 2016-08-04 | $13.53 | $14.46 | 3,384,900 | — | — |
| 2016-08-03 | $13.67 | $14.61 | 939,700 | — | — |
| 2016-08-02 | $13.51 | $14.44 | 1,462,800 | — | — |
| 2016-08-01 | $13.85 | $14.80 | 1,850,900 | — | — |
| 2016-07-29 | $13.96 | $14.92 | 3,306,800 | — | — |
| 2016-07-28 | $14.23 | $15.21 | 2,655,100 | — | — |
| 2016-07-27 | $14.02 | $14.98 | 3,824,900 | — | — |
| 2016-07-26 | $13.77 | $14.71 | 4,767,300 | — | — |
| 2016-07-25 | $12.92 | $13.81 | 2,228,300 | — | — |
| 2016-07-22 | $12.74 | $13.61 | 1,397,600 | — | — |
| 2016-07-21 | $12.60 | $13.46 | 2,167,300 | — | — |
| 2016-07-20 | $12.50 | $13.36 | 2,221,800 | — | — |
| 2016-07-19 | $12.30 | $13.14 | 2,041,600 | — | — |
| 2016-07-18 | $12.55 | $13.41 | 2,301,800 | — | — |
| 2016-07-15 | $12.41 | $13.26 | 2,321,600 | — | — |
| 2016-07-14 | $12.35 | $13.20 | 2,415,700 | — | — |
| 2016-07-13 | $12.39 | $13.24 | 2,984,700 | — | — |
| 2016-07-12 | $12.70 | $13.57 | 4,069,500 | — | — |
| 2016-07-11 | $12.56 | $13.42 | 5,810,300 | — | — |
| 2016-07-08 | $11.95 | $12.77 | 4,697,300 | — | — |
| 2016-07-07 | $12.09 | $12.92 | 1,606,400 | — | — |
| 2016-07-06 | $12.19 | $13.03 | 2,854,000 | — | — |
| 2016-07-05 | $12.30 | $13.14 | 3,163,600 | — | — |
| 2016-07-01 | $12.90 | $13.78 | 2,699,600 | — | — |
| 2016-06-30 | $12.58 | $13.44 | 3,140,600 | — | — |
| 2016-06-29 | $12.67 | $13.54 | 2,041,500 | — | — |
| 2016-06-28 | $12.45 | $13.30 | 2,925,200 | — | — |
| 2016-06-27 | $12.06 | $12.89 | 3,789,500 | — | — |
| 2016-06-24 | $12.73 | $13.60 | 3,347,500 | — | — |
| 2016-06-23 | $13.89 | $14.84 | 3,065,300 | — | — |
| 2016-06-22 | $13.90 | $14.85 | 2,929,300 | — | — |
| 2016-06-21 | $13.71 | $14.65 | 2,075,300 | — | — |
| 2016-06-20 | $13.59 | $14.52 | 1,903,600 | — | — |
| 2016-06-17 | $14.13 | $15.10 | 2,083,500 | — | — |
| 2016-06-16 | $13.82 | $14.77 | 1,865,000 | — | — |
| 2016-06-15 | $14.18 | $15.15 | 4,364,200 | — | — |
| 2016-06-14 | $13.53 | $14.46 | 1,551,200 | — | — |
| 2016-06-13 | $13.51 | $14.44 | 1,850,800 | — | — |
| 2016-06-10 | $13.73 | $14.67 | 2,116,600 | — | — |
| 2016-06-09 | $13.92 | $14.87 | 1,198,500 | — | — |
| 2016-06-08 | $14.00 | $14.96 | 1,957,200 | — | — |
| 2016-06-07 | $14.03 | $14.99 | 3,420,600 | — | — |
| 2016-06-06 | $14.00 | $14.96 | 4,063,700 | — | — |
| 2016-06-03 | $14.06 | $15.02 | 3,683,700 | — | — |
| 2016-06-02 | $14.01 | $14.97 | 3,699,700 | — | — |
| 2016-06-01 | $14.33 | $15.31 | 3,274,300 | — | — |
| 2016-05-31 | $14.47 | $15.46 | 15,161,100 | — | — |
| 2016-05-27 | $14.73 | $15.74 | 2,604,000 | — | — |
| 2016-05-26 | $14.47 | $15.46 | 3,678,800 | — | — |
| 2016-05-25 | $14.75 | $15.76 | 2,963,200 | — | — |
| 2016-05-24 | $14.62 | $15.62 | 3,388,500 | — | — |
| 2016-05-23 | $14.25 | $15.23 | 1,978,700 | — | — |
| 2016-05-20 | $14.30 | $15.28 | 1,682,500 | — | — |
| 2016-05-19 | $14.23 | $15.21 | 1,847,400 | — | — |
| 2016-05-18 | $14.27 | $15.25 | 2,411,400 | — | — |
| 2016-05-17 | $14.69 | $15.70 | 2,359,600 | — | — |
| 2016-05-16 | $14.83 | $15.85 | 3,187,300 | — | — |
| 2016-05-13 | $14.62 | $15.62 | 4,246,400 | — | — |
| 2016-05-12 | $14.59 | $15.57 | 2,269,800 | — | — |
| 2016-05-11 | $14.64 | $15.62 | 2,036,500 | — | — |
| 2016-05-10 | $15.17 | $16.19 | 4,131,500 | — | — |
| 2016-05-09 | $14.42 | $15.38 | 2,746,200 | — | — |
| 2016-05-06 | $14.89 | $15.89 | 2,866,700 | — | — |
| 2016-05-05 | $14.79 | $15.78 | 3,564,300 | — | — |
| 2016-05-04 | $15.12 | $16.13 | 4,565,300 | — | — |
| 2016-05-03 | $15.25 | $16.27 | 2,874,000 | — | — |
| 2016-05-02 | $15.36 | $16.39 | 2,371,000 | — | — |
| 2016-04-29 | $14.80 | $15.79 | 4,164,100 | — | — |
| 2016-04-28 | $15.27 | $16.29 | 2,319,500 | — | — |
| 2016-04-27 | $15.20 | $16.22 | 3,053,600 | — | — |
| 2016-04-26 | $15.03 | $16.04 | 2,521,000 | — | — |
| 2016-04-25 | $14.67 | $15.65 | 4,254,500 | — | — |
| 2016-04-22 | $15.48 | $16.52 | 3,047,600 | — | — |
| 2016-04-21 | $15.53 | $16.57 | 6,103,800 | — | — |
| 2016-04-20 | $16.73 | $17.85 | 1,983,000 | — | — |
| 2016-04-19 | $16.69 | $17.81 | 2,239,500 | — | — |
| 2016-04-18 | $16.40 | $17.50 | 1,477,300 | — | — |
| 2016-04-15 | $16.60 | $17.71 | 1,694,900 | — | — |
| 2016-04-14 | $16.67 | $17.79 | 2,463,000 | — | — |
| 2016-04-13 | $16.99 | $18.13 | 4,879,500 | — | — |
| 2016-04-12 | $15.91 | $16.97 | 2,468,100 | — | — |
| 2016-04-11 | $15.56 | $16.60 | 1,816,800 | — | — |
| 2016-04-08 | $15.68 | $16.73 | 2,467,700 | — | — |
| 2016-04-07 | $15.87 | $16.93 | 4,358,800 | — | — |
| 2016-04-06 | $15.59 | $16.63 | 2,475,700 | — | — |
| 2016-04-05 | $15.62 | $16.67 | 2,689,900 | — | — |
| 2016-04-04 | $15.94 | $17.01 | 2,346,300 | — | — |
| 2016-04-01 | $16.33 | $17.42 | 2,621,000 | — | — |
| 2016-03-31 | $16.51 | $17.61 | 3,088,200 | — | — |
| 2016-03-30 | $16.95 | $18.08 | 2,176,400 | — | — |
| 2016-03-29 | $16.69 | $17.81 | 3,849,100 | — | — |
| 2016-03-28 | $16.37 | $17.47 | 1,975,700 | — | — |
| 2016-03-24 | $16.59 | $17.70 | 1,944,500 | — | — |
| 2016-03-23 | $16.53 | $17.64 | 1,762,000 | — | — |
| 2016-03-22 | $16.85 | $17.98 | 2,087,800 | — | — |
| 2016-03-21 | $17.08 | $18.22 | 2,031,800 | — | — |
| 2016-03-18 | $17.27 | $18.43 | 5,291,300 | — | — |
| 2016-03-17 | $16.55 | $17.66 | 2,691,900 | — | — |
| 2016-03-16 | $16.00 | $17.07 | 1,815,400 | — | — |
| 2016-03-15 | $15.48 | $16.52 | 1,781,500 | — | — |
| 2016-03-14 | $15.82 | $16.88 | 2,487,100 | — | — |
| 2016-03-11 | $15.56 | $16.60 | 2,073,100 | — | — |
| 2016-03-10 | $15.08 | $16.09 | 2,107,700 | — | — |
| 2016-03-09 | $15.18 | $16.20 | 1,820,500 | — | — |
| 2016-03-08 | $14.67 | $15.65 | 2,962,700 | — | — |
| 2016-03-07 | $15.53 | $16.57 | 3,906,300 | — | — |
| 2016-03-04 | $16.10 | $17.18 | 2,497,700 | — | — |
| 2016-03-03 | $16.63 | $17.74 | 2,698,600 | — | — |
| 2016-03-02 | $16.35 | $17.44 | 4,445,900 | — | — |
| 2016-03-01 | $16.69 | $17.81 | 4,399,100 | — | — |
| 2016-02-29 | $15.79 | $16.85 | 3,162,200 | — | — |
| 2016-02-26 | $15.94 | $17.01 | 2,650,900 | — | — |
| 2016-02-25 | $15.99 | $16.37 | 2,635,600 | — | — |
| 2016-02-24 | $15.90 | $16.28 | 3,411,200 | — | — |
| 2016-02-23 | $15.89 | $16.27 | 3,410,200 | — | — |
| 2016-02-22 | $16.32 | $16.71 | 3,982,100 | — | — |
| 2016-02-19 | $15.60 | $15.97 | 3,176,700 | — | — |
| 2016-02-18 | $15.39 | $15.76 | 4,290,900 | — | — |
| 2016-02-17 | $15.75 | $16.13 | 4,371,700 | — | — |
| 2016-02-16 | $15.16 | $15.52 | 4,576,500 | — | — |
| 2016-02-12 | $14.18 | $14.52 | 4,462,800 | — | — |
| 2016-02-11 | $12.80 | $13.11 | 2,841,700 | — | — |
| 2016-02-10 | $12.69 | $12.99 | 2,160,200 | — | — |
| 2016-02-09 | $12.32 | $12.62 | 2,775,000 | — | — |
| 2016-02-08 | $12.72 | $13.02 | 2,370,400 | — | — |
| 2016-02-05 | $13.46 | $13.78 | 1,826,500 | — | — |
| 2016-02-04 | $14.08 | $14.42 | 2,026,600 | — | — |
| 2016-02-03 | $13.99 | $14.33 | 2,541,400 | — | — |
| 2016-02-02 | $13.77 | $14.10 | 2,699,100 | — | — |
| 2016-02-01 | $14.84 | $15.20 | 3,068,700 | — | — |
| 2016-01-29 | $15.24 | $15.60 | 2,571,400 | — | — |
| 2016-01-28 | $14.79 | $15.14 | 4,942,100 | — | — |
| 2016-01-27 | $14.50 | $14.85 | 4,204,000 | — | — |
| 2016-01-26 | $13.67 | $14.00 | 3,321,500 | — | — |
| 2016-01-25 | $13.40 | $13.72 | 2,720,200 | — | — |
| 2016-01-22 | $13.92 | $14.25 | 2,081,900 | — | — |
| 2016-01-21 | $13.47 | $13.79 | 4,297,800 | — | — |
| 2016-01-20 | $13.46 | $13.78 | 4,438,100 | — | — |
| 2016-01-19 | $14.31 | $14.65 | 2,518,200 | — | — |
| 2016-01-15 | $14.23 | $14.57 | 3,382,600 | — | — |
| 2016-01-14 | $14.24 | $14.58 | 2,735,300 | — | — |
| 2016-01-13 | $14.03 | $14.37 | 2,471,200 | — | — |
| 2016-01-12 | $14.65 | $15.00 | 2,509,500 | — | — |
| 2016-01-11 | $14.49 | $14.84 | 3,125,600 | — | — |
| 2016-01-08 | $14.15 | $14.49 | 3,625,900 | — | — |
| 2016-01-07 | $14.37 | $14.71 | 5,063,900 | — | — |
| 2016-01-06 | $15.96 | $16.34 | 2,959,100 | — | — |
| 2016-01-05 | $16.93 | $17.34 | 3,772,700 | — | — |
| 2016-01-04 | $16.67 | $17.07 | 2,248,100 | — | — |