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
- 2014-04-17 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 | $16.43 | $18.43 | 1,553,000 | — | — |
| 2016-12-29 | $16.38 | $18.37 | 1,010,900 | — | — |
| 2016-12-28 | $16.45 | $18.45 | 1,397,000 | — | — |
| 2016-12-27 | $16.68 | $18.71 | 1,050,100 | — | — |
| 2016-12-23 | $16.66 | $18.69 | 990,500 | — | — |
| 2016-12-22 | $16.63 | $18.65 | 6,470,000 | — | — |
| 2016-12-21 | $16.69 | $18.72 | 1,293,700 | — | — |
| 2016-12-20 | $16.73 | $18.77 | 2,635,800 | — | — |
| 2016-12-19 | $16.69 | $18.72 | 2,765,200 | — | — |
| 2016-12-16 | $16.37 | $18.36 | 10,807,500 | — | — |
| 2016-12-15 | $16.80 | $18.84 | 3,628,200 | — | — |
| 2016-12-14 | $16.37 | $18.36 | 3,237,800 | — | — |
| 2016-12-13 | $16.36 | $18.35 | 2,954,300 | — | — |
| 2016-12-12 | $16.70 | $18.73 | 3,090,400 | — | — |
| 2016-12-09 | $17.31 | $19.42 | 2,842,400 | — | — |
| 2016-12-08 | $17.09 | $19.17 | 3,949,600 | — | — |
| 2016-12-07 | $17.28 | $19.38 | 3,364,500 | — | — |
| 2016-12-06 | $17.03 | $19.10 | 3,161,500 | — | — |
| 2016-12-05 | $17.00 | $19.07 | 2,593,300 | — | — |
| 2016-12-02 | $16.66 | $18.69 | 2,505,100 | — | — |
| 2016-12-01 | $16.93 | $18.99 | 3,817,000 | — | — |
| 2016-11-30 | $17.23 | $19.33 | 3,971,200 | — | — |
| 2016-11-29 | $17.19 | $19.10 | 2,882,100 | — | — |
| 2016-11-28 | $17.49 | $19.43 | 2,307,300 | — | — |
| 2016-11-25 | $17.65 | $19.61 | 1,125,100 | — | — |
| 2016-11-23 | $17.85 | $19.84 | 2,853,900 | — | — |
| 2016-11-22 | $17.44 | $19.38 | 4,354,500 | — | — |
| 2016-11-21 | $17.72 | $19.69 | 2,553,000 | — | — |
| 2016-11-18 | $17.62 | $19.58 | 2,914,900 | — | — |
| 2016-11-17 | $17.69 | $19.66 | 3,668,400 | — | — |
| 2016-11-16 | $17.69 | $19.66 | 3,041,700 | — | — |
| 2016-11-15 | $17.42 | $19.36 | 5,022,600 | — | — |
| 2016-11-14 | $17.59 | $19.55 | 5,609,700 | — | — |
| 2016-11-11 | $17.05 | $18.95 | 5,017,900 | — | — |
| 2016-11-10 | $16.84 | $18.71 | 8,050,200 | — | — |
| 2016-11-09 | $15.77 | $17.52 | 12,704,600 | — | — |
| 2016-11-08 | $13.46 | $14.96 | 3,194,300 | — | — |
| 2016-11-07 | $13.56 | $15.07 | 3,548,800 | — | — |
| 2016-11-04 | $13.32 | $14.80 | 3,326,100 | — | — |
| 2016-11-03 | $13.23 | $14.70 | 3,616,900 | — | — |
| 2016-11-02 | $13.27 | $14.75 | 4,789,200 | — | — |
| 2016-11-01 | $13.03 | $14.48 | 4,470,200 | — | — |
| 2016-10-31 | $12.78 | $14.20 | 3,588,800 | — | — |
| 2016-10-28 | $12.90 | $14.33 | 2,686,700 | — | — |
| 2016-10-27 | $12.83 | $14.26 | 2,780,400 | — | — |
| 2016-10-26 | $13.14 | $14.60 | 2,320,600 | — | — |
| 2016-10-25 | $13.15 | $14.61 | 2,393,500 | — | — |
| 2016-10-24 | $13.19 | $14.66 | 2,562,100 | — | — |
| 2016-10-21 | $13.03 | $14.48 | 3,928,600 | — | — |
| 2016-10-20 | $13.21 | $14.68 | 3,806,400 | — | — |
| 2016-10-19 | $13.45 | $14.95 | 6,421,400 | — | — |
| 2016-10-18 | $13.61 | $15.12 | 3,688,300 | — | — |
| 2016-10-17 | $13.57 | $15.07 | 4,250,800 | — | — |
| 2016-10-14 | $13.91 | $15.46 | 2,940,300 | — | — |
| 2016-10-13 | $13.90 | $15.45 | 2,495,900 | — | — |
| 2016-10-12 | $14.11 | $15.68 | 2,550,400 | — | — |
| 2016-10-11 | $14.11 | $15.68 | 3,863,500 | — | — |
| 2016-10-10 | $14.37 | $15.97 | 3,804,000 | — | — |
| 2016-10-07 | $14.56 | $16.18 | 2,298,700 | — | — |
| 2016-10-06 | $14.71 | $16.35 | 2,396,200 | — | — |
| 2016-10-05 | $14.78 | $16.42 | 3,584,700 | — | — |
| 2016-10-04 | $14.64 | $16.27 | 2,982,900 | — | — |
| 2016-10-03 | $14.33 | $15.92 | 3,433,900 | — | — |
| 2016-09-30 | $14.47 | $16.08 | 3,148,300 | — | — |
| 2016-09-29 | $14.31 | $15.90 | 3,676,100 | — | — |
| 2016-09-28 | $14.56 | $16.18 | 2,323,500 | — | — |
| 2016-09-27 | $14.49 | $16.10 | 4,190,800 | — | — |
| 2016-09-26 | $13.88 | $15.42 | 2,431,900 | — | — |
| 2016-09-23 | $13.88 | $15.42 | 3,407,100 | — | — |
| 2016-09-22 | $13.72 | $15.25 | 3,868,400 | — | — |
| 2016-09-21 | $13.28 | $14.76 | 6,325,800 | — | — |
| 2016-09-20 | $13.79 | $15.32 | 2,158,600 | — | — |
| 2016-09-19 | $13.77 | $15.30 | 3,272,500 | — | — |
| 2016-09-16 | $13.58 | $15.09 | 5,876,500 | — | — |
| 2016-09-15 | $13.83 | $15.37 | 2,719,900 | — | — |
| 2016-09-14 | $13.56 | $15.07 | 3,852,200 | — | — |
| 2016-09-13 | $13.80 | $15.33 | 3,412,300 | — | — |
| 2016-09-12 | $14.40 | $16.00 | 3,810,500 | — | — |
| 2016-09-09 | $14.23 | $15.81 | 2,212,200 | — | — |
| 2016-09-08 | $14.68 | $16.31 | 2,310,400 | — | — |
| 2016-09-07 | $14.70 | $16.33 | 2,755,000 | — | — |
| 2016-09-06 | $14.38 | $15.98 | 2,164,000 | — | — |
| 2016-09-02 | $14.48 | $16.09 | 1,661,600 | — | — |
| 2016-09-01 | $14.38 | $15.98 | 2,025,800 | — | — |
| 2016-08-31 | $14.38 | $15.98 | 5,093,900 | — | — |
| 2016-08-30 | $14.41 | $15.83 | 2,324,600 | — | — |
| 2016-08-29 | $14.17 | $15.57 | 2,325,800 | — | — |
| 2016-08-26 | $14.25 | $15.66 | 1,699,200 | — | — |
| 2016-08-25 | $14.35 | $15.77 | 1,859,500 | — | — |
| 2016-08-24 | $14.35 | $15.77 | 2,138,700 | — | — |
| 2016-08-23 | $14.51 | $15.94 | 1,669,200 | — | — |
| 2016-08-22 | $14.37 | $15.79 | 1,861,100 | — | — |
| 2016-08-19 | $14.15 | $15.55 | 1,999,000 | — | — |
| 2016-08-18 | $14.56 | $16.00 | 2,712,800 | — | — |
| 2016-08-17 | $14.54 | $15.98 | 5,110,900 | — | — |
| 2016-08-16 | $13.91 | $15.29 | 2,510,100 | — | — |
| 2016-08-15 | $13.82 | $15.19 | 1,824,600 | — | — |
| 2016-08-12 | $13.49 | $14.82 | 2,496,500 | — | — |
| 2016-08-11 | $13.64 | $14.99 | 2,455,500 | — | — |
| 2016-08-10 | $13.61 | $14.96 | 3,735,100 | — | — |
| 2016-08-09 | $14.21 | $15.61 | 2,324,300 | — | — |
| 2016-08-08 | $14.36 | $15.78 | 2,848,200 | — | — |
| 2016-08-05 | $14.53 | $15.97 | 3,775,500 | — | — |
| 2016-08-04 | $14.24 | $15.65 | 3,160,400 | — | — |
| 2016-08-03 | $13.83 | $15.20 | 3,171,900 | — | — |
| 2016-08-02 | $13.54 | $14.88 | 3,128,400 | — | — |
| 2016-08-01 | $13.99 | $15.37 | 1,662,400 | — | — |
| 2016-07-29 | $14.20 | $15.60 | 3,095,900 | — | — |
| 2016-07-28 | $14.09 | $15.48 | 2,050,400 | — | — |
| 2016-07-27 | $14.11 | $15.51 | 3,611,300 | — | — |
| 2016-07-26 | $14.22 | $15.63 | 2,603,800 | — | — |
| 2016-07-25 | $14.17 | $15.57 | 2,822,700 | — | — |
| 2016-07-22 | $14.40 | $15.82 | 2,451,100 | — | — |
| 2016-07-21 | $14.29 | $15.70 | 3,264,100 | — | — |
| 2016-07-20 | $14.37 | $15.79 | 4,708,000 | — | — |
| 2016-07-19 | $13.77 | $15.13 | 3,256,300 | — | — |
| 2016-07-18 | $13.88 | $15.25 | 2,226,500 | — | — |
| 2016-07-15 | $13.86 | $15.23 | 2,127,400 | — | — |
| 2016-07-14 | $13.74 | $15.10 | 1,973,600 | — | — |
| 2016-07-13 | $13.62 | $14.97 | 3,347,300 | — | — |
| 2016-07-12 | $13.64 | $14.99 | 3,686,900 | — | — |
| 2016-07-11 | $13.11 | $14.41 | 2,471,200 | — | — |
| 2016-07-08 | $12.69 | $13.94 | 2,544,700 | — | — |
| 2016-07-07 | $12.15 | $13.35 | 2,219,600 | — | — |
| 2016-07-06 | $11.81 | $12.98 | 2,413,000 | — | — |
| 2016-07-05 | $11.79 | $12.96 | 2,780,500 | — | — |
| 2016-07-01 | $12.30 | $13.52 | 3,072,300 | — | — |
| 2016-06-30 | $11.95 | $13.13 | 2,469,700 | — | — |
| 2016-06-29 | $11.70 | $12.86 | 2,752,500 | — | — |
| 2016-06-28 | $11.42 | $12.55 | 2,828,700 | — | — |
| 2016-06-27 | $11.01 | $12.10 | 2,589,600 | — | — |
| 2016-06-24 | $11.67 | $12.82 | 6,589,000 | — | — |
| 2016-06-23 | $12.35 | $13.57 | 4,184,000 | — | — |
| 2016-06-22 | $12.07 | $13.26 | 2,002,800 | — | — |
| 2016-06-21 | $12.24 | $13.45 | 2,467,800 | — | — |
| 2016-06-20 | $12.26 | $13.47 | 1,747,200 | — | — |
| 2016-06-17 | $12.12 | $13.32 | 5,179,900 | — | — |
| 2016-06-16 | $12.06 | $13.25 | 2,873,700 | — | — |
| 2016-06-15 | $12.22 | $13.43 | 3,411,900 | — | — |
| 2016-06-14 | $12.15 | $13.35 | 3,921,500 | — | — |
| 2016-06-13 | $12.75 | $14.01 | 3,002,800 | — | — |
| 2016-06-10 | $12.95 | $14.23 | 2,156,900 | — | — |
| 2016-06-09 | $13.21 | $14.52 | 1,800,900 | — | — |
| 2016-06-08 | $13.44 | $14.77 | 1,440,400 | — | — |
| 2016-06-07 | $13.42 | $14.75 | 2,175,300 | — | — |
| 2016-06-06 | $13.58 | $14.92 | 2,431,800 | — | — |
| 2016-06-03 | $13.26 | $14.57 | 2,391,500 | — | — |
| 2016-06-02 | $13.63 | $14.98 | 2,502,700 | — | — |
| 2016-06-01 | $13.59 | $14.93 | 3,281,300 | — | — |
| 2016-05-31 | $13.71 | $14.89 | 5,074,000 | — | — |
| 2016-05-27 | $13.48 | $14.64 | 2,356,300 | — | — |
| 2016-05-26 | $13.35 | $14.50 | 2,268,600 | — | — |
| 2016-05-25 | $13.33 | $14.48 | 1,908,200 | — | — |
| 2016-05-24 | $12.98 | $14.10 | 2,358,000 | — | — |
| 2016-05-23 | $12.72 | $13.81 | 2,067,100 | — | — |
| 2016-05-20 | $12.69 | $13.78 | 3,146,600 | — | — |
| 2016-05-19 | $12.42 | $13.49 | 3,178,700 | — | — |
| 2016-05-18 | $12.75 | $13.85 | 3,606,100 | — | — |
| 2016-05-17 | $12.59 | $13.67 | 2,275,500 | — | — |
| 2016-05-16 | $12.50 | $13.58 | 2,595,500 | — | — |
| 2016-05-13 | $12.31 | $13.37 | 2,462,900 | — | — |
| 2016-05-12 | $12.49 | $13.56 | 3,871,700 | — | — |
| 2016-05-11 | $12.75 | $13.85 | 5,722,600 | — | — |
| 2016-05-10 | $13.24 | $14.38 | 2,283,200 | — | — |
| 2016-05-09 | $13.17 | $14.30 | 2,272,600 | — | — |
| 2016-05-06 | $13.12 | $14.25 | 3,578,300 | — | — |
| 2016-05-05 | $13.09 | $14.22 | 3,715,000 | — | — |
| 2016-05-04 | $12.96 | $14.08 | 3,581,600 | — | — |
| 2016-05-03 | $13.15 | $14.28 | 3,711,600 | — | — |
| 2016-05-02 | $13.65 | $14.82 | 2,607,000 | — | — |
| 2016-04-29 | $13.67 | $14.85 | 4,678,700 | — | — |
| 2016-04-28 | $13.48 | $14.64 | 3,602,200 | — | — |
| 2016-04-27 | $13.96 | $15.16 | 3,459,900 | — | — |
| 2016-04-26 | $13.66 | $14.84 | 2,320,500 | — | — |
| 2016-04-25 | $13.45 | $14.61 | 2,606,500 | — | — |
| 2016-04-22 | $13.68 | $14.86 | 4,659,700 | — | — |
| 2016-04-21 | $13.27 | $14.41 | 3,332,200 | — | — |
| 2016-04-20 | $13.25 | $14.39 | 3,982,400 | — | — |
| 2016-04-19 | $12.95 | $14.06 | 4,949,200 | — | — |
| 2016-04-18 | $12.79 | $13.89 | 2,271,600 | — | — |
| 2016-04-15 | $12.71 | $13.80 | 2,251,800 | — | — |
| 2016-04-14 | $12.68 | $13.77 | 2,117,300 | — | — |
| 2016-04-13 | $12.70 | $13.79 | 4,035,300 | — | — |
| 2016-04-12 | $12.42 | $13.49 | 5,170,200 | — | — |
| 2016-04-11 | $12.15 | $13.20 | 3,575,600 | — | — |
| 2016-04-08 | $11.82 | $12.84 | 3,143,100 | — | — |
| 2016-04-07 | $11.60 | $12.60 | 5,037,400 | — | — |
| 2016-04-06 | $11.61 | $12.61 | 2,990,600 | — | — |
| 2016-04-05 | $11.44 | $12.42 | 4,037,100 | — | — |
| 2016-04-04 | $11.68 | $12.68 | 2,629,200 | — | — |
| 2016-04-01 | $11.65 | $12.65 | 4,524,500 | — | — |
| 2016-03-31 | $11.97 | $13.00 | 3,852,300 | — | — |
| 2016-03-30 | $11.97 | $13.00 | 4,705,300 | — | — |
| 2016-03-29 | $11.91 | $12.93 | 3,257,800 | — | — |
| 2016-03-28 | $11.81 | $12.83 | 2,278,100 | — | — |
| 2016-03-24 | $11.96 | $12.99 | 2,131,400 | — | — |
| 2016-03-23 | $11.89 | $12.91 | 2,640,600 | — | — |
| 2016-03-22 | $12.37 | $13.43 | 2,955,500 | — | — |
| 2016-03-21 | $12.42 | $13.49 | 2,819,700 | — | — |
| 2016-03-18 | $12.42 | $13.49 | 9,364,100 | — | — |
| 2016-03-17 | $11.94 | $12.97 | 3,678,300 | — | — |
| 2016-03-16 | $11.68 | $12.68 | 3,423,300 | — | — |
| 2016-03-15 | $11.54 | $12.53 | 5,592,600 | — | — |
| 2016-03-14 | $11.71 | $12.72 | 5,542,600 | — | — |
| 2016-03-11 | $11.97 | $13.00 | 3,278,400 | — | — |
| 2016-03-10 | $11.66 | $12.66 | 5,461,000 | — | — |
| 2016-03-09 | $11.20 | $12.16 | 2,781,000 | — | — |
| 2016-03-08 | $11.10 | $12.06 | 3,665,600 | — | — |
| 2016-03-07 | $11.39 | $12.37 | 4,002,200 | — | — |
| 2016-03-04 | $11.40 | $12.38 | 3,684,000 | — | — |
| 2016-03-03 | $11.27 | $12.24 | 3,145,200 | — | — |
| 2016-03-02 | $10.89 | $11.83 | 3,760,000 | — | — |
| 2016-03-01 | $10.94 | $11.71 | 5,382,700 | — | — |
| 2016-02-29 | $10.83 | $11.59 | 4,662,300 | — | — |
| 2016-02-26 | $10.59 | $11.33 | 3,253,300 | — | — |
| 2016-02-25 | $10.66 | $11.41 | 3,027,600 | — | — |
| 2016-02-24 | $10.29 | $11.01 | 2,762,700 | — | — |
| 2016-02-23 | $10.24 | $10.96 | 2,903,500 | — | — |
| 2016-02-22 | $10.36 | $11.09 | 2,574,500 | — | — |
| 2016-02-19 | $9.92 | $10.62 | 2,503,400 | — | — |
| 2016-02-18 | $10.13 | $10.84 | 3,029,500 | — | — |
| 2016-02-17 | $9.91 | $10.61 | 4,335,300 | — | — |
| 2016-02-16 | $9.66 | $10.34 | 3,381,900 | — | — |
| 2016-02-12 | $9.13 | $9.77 | 4,381,700 | — | — |
| 2016-02-11 | $8.41 | $9.00 | 3,718,300 | — | — |
| 2016-02-10 | $8.55 | $9.15 | 5,344,300 | — | — |
| 2016-02-09 | $8.50 | $9.10 | 10,189,500 | — | — |
| 2016-02-08 | $8.94 | $9.57 | 3,613,100 | — | — |
| 2016-02-05 | $9.51 | $10.18 | 3,490,500 | — | — |
| 2016-02-04 | $9.54 | $10.21 | 3,440,600 | — | — |
| 2016-02-03 | $9.18 | $9.82 | 3,704,300 | — | — |
| 2016-02-02 | $8.76 | $9.37 | 4,552,900 | — | — |
| 2016-02-01 | $9.31 | $9.96 | 4,179,600 | — | — |
| 2016-01-29 | $9.56 | $10.23 | 5,873,500 | — | — |
| 2016-01-28 | $9.03 | $9.66 | 5,005,200 | — | — |
| 2016-01-27 | $9.47 | $10.13 | 7,304,000 | — | — |
| 2016-01-26 | $9.45 | $10.11 | 3,971,200 | — | — |
| 2016-01-25 | $8.87 | $9.49 | 5,801,300 | — | — |
| 2016-01-22 | $9.24 | $9.89 | 5,802,000 | — | — |
| 2016-01-21 | $9.16 | $9.80 | 4,435,700 | — | — |
| 2016-01-20 | $8.97 | $9.60 | 7,800,100 | — | — |
| 2016-01-19 | $8.76 | $9.37 | 5,302,600 | — | — |
| 2016-01-15 | $9.00 | $9.63 | 6,395,700 | — | — |
| 2016-01-14 | $9.40 | $10.06 | 5,327,600 | — | — |
| 2016-01-13 | $9.42 | $10.08 | 5,927,800 | — | — |
| 2016-01-12 | $10.01 | $10.71 | 4,644,400 | — | — |
| 2016-01-11 | $10.00 | $10.70 | 5,127,800 | — | — |
| 2016-01-08 | $10.18 | $10.89 | 7,169,800 | — | — |
| 2016-01-07 | $10.27 | $10.99 | 6,119,100 | — | — |
| 2016-01-06 | $10.93 | $11.70 | 5,080,500 | — | — |
| 2016-01-05 | $11.34 | $12.14 | 5,980,700 | — | — |
| 2016-01-04 | $11.50 | $12.31 | 7,240,700 | — | — |