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
- 1994-11-07 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 | $18.03 | $37.63 | 361,900 | — | — |
| 2016-12-29 | $18.10 | $37.78 | 355,200 | — | — |
| 2016-12-28 | $18.19 | $37.97 | 339,600 | — | — |
| 2016-12-27 | $18.25 | $38.09 | 260,600 | — | — |
| 2016-12-23 | $18.05 | $37.67 | 292,700 | — | — |
| 2016-12-22 | $18.15 | $37.88 | 371,000 | — | — |
| 2016-12-21 | $18.08 | $37.74 | 654,100 | — | — |
| 2016-12-20 | $18.12 | $37.82 | 1,469,500 | — | — |
| 2016-12-19 | $18.28 | $38.15 | 1,301,500 | — | — |
| 2016-12-16 | $18.49 | $38.59 | 2,975,600 | — | — |
| 2016-12-15 | $18.65 | $38.93 | 828,900 | — | — |
| 2016-12-14 | $18.45 | $38.51 | 1,029,900 | — | — |
| 2016-12-13 | $18.51 | $38.63 | 1,301,100 | — | — |
| 2016-12-12 | $18.64 | $38.90 | 562,900 | — | — |
| 2016-12-09 | $19.08 | $39.82 | 514,200 | — | — |
| 2016-12-08 | $19.00 | $39.66 | 590,800 | — | — |
| 2016-12-07 | $18.68 | $38.99 | 479,800 | — | — |
| 2016-12-06 | $18.49 | $38.59 | 634,200 | — | — |
| 2016-12-05 | $18.14 | $37.86 | 1,154,200 | — | — |
| 2016-12-02 | $18.14 | $37.86 | 395,800 | — | — |
| 2016-12-01 | $18.22 | $38.03 | 653,800 | — | — |
| 2016-11-30 | $18.17 | $37.92 | 509,000 | — | — |
| 2016-11-29 | $18.18 | $37.94 | 530,400 | — | — |
| 2016-11-28 | $18.16 | $37.90 | 581,000 | — | — |
| 2016-11-25 | $18.37 | $38.34 | 222,400 | — | — |
| 2016-11-23 | $18.25 | $38.09 | 523,700 | — | — |
| 2016-11-22 | $18.20 | $37.99 | 473,800 | — | — |
| 2016-11-21 | $17.85 | $37.26 | 609,500 | — | — |
| 2016-11-18 | $18.04 | $37.65 | 685,100 | — | — |
| 2016-11-17 | $17.96 | $37.49 | 594,300 | — | — |
| 2016-11-16 | $17.79 | $37.13 | 568,500 | — | — |
| 2016-11-15 | $17.89 | $37.34 | 634,200 | — | — |
| 2016-11-14 | $17.86 | $37.28 | 894,400 | — | — |
| 2016-11-11 | $17.61 | $36.75 | 931,800 | — | — |
| 2016-11-10 | $17.08 | $35.65 | 1,026,100 | — | — |
| 2016-11-09 | $16.57 | $34.58 | 786,600 | — | — |
| 2016-11-08 | $15.81 | $33.00 | 288,200 | — | — |
| 2016-11-07 | $15.85 | $33.08 | 414,400 | — | — |
| 2016-11-04 | $15.57 | $32.50 | 492,300 | — | — |
| 2016-11-03 | $15.51 | $32.37 | 413,000 | — | — |
| 2016-11-02 | $15.39 | $32.12 | 312,200 | — | — |
| 2016-11-01 | $15.52 | $32.39 | 614,100 | — | — |
| 2016-10-31 | $15.74 | $32.54 | 891,700 | — | — |
| 2016-10-28 | $15.51 | $32.06 | 391,600 | — | — |
| 2016-10-27 | $15.71 | $32.48 | 526,600 | — | — |
| 2016-10-26 | $15.75 | $32.56 | 556,500 | — | — |
| 2016-10-25 | $15.62 | $32.29 | 448,200 | — | — |
| 2016-10-24 | $15.58 | $32.21 | 792,300 | — | — |
| 2016-10-21 | $15.58 | $32.21 | 405,000 | — | — |
| 2016-10-20 | $15.76 | $32.58 | 295,200 | — | — |
| 2016-10-19 | $15.78 | $32.62 | 481,600 | — | — |
| 2016-10-18 | $15.60 | $32.25 | 407,200 | — | — |
| 2016-10-17 | $15.50 | $32.04 | 577,200 | — | — |
| 2016-10-14 | $15.44 | $31.92 | 469,300 | — | — |
| 2016-10-13 | $15.34 | $31.71 | 490,600 | — | — |
| 2016-10-12 | $15.54 | $32.13 | 255,700 | — | — |
| 2016-10-11 | $15.53 | $32.10 | 407,100 | — | — |
| 2016-10-10 | $15.71 | $32.48 | 359,200 | — | — |
| 2016-10-07 | $15.63 | $32.31 | 492,000 | — | — |
| 2016-10-06 | $15.70 | $32.46 | 325,000 | — | — |
| 2016-10-05 | $15.69 | $32.44 | 531,900 | — | — |
| 2016-10-04 | $15.59 | $32.23 | 451,200 | — | — |
| 2016-10-03 | $15.67 | $32.39 | 424,500 | — | — |
| 2016-09-30 | $15.71 | $32.48 | 535,300 | — | — |
| 2016-09-29 | $15.47 | $31.98 | 488,700 | — | — |
| 2016-09-28 | $15.68 | $32.41 | 481,200 | — | — |
| 2016-09-27 | $15.63 | $32.31 | 698,500 | — | — |
| 2016-09-26 | $15.56 | $32.17 | 1,033,200 | — | — |
| 2016-09-23 | $15.64 | $32.33 | 302,500 | — | — |
| 2016-09-22 | $15.69 | $32.44 | 566,800 | — | — |
| 2016-09-21 | $15.51 | $32.06 | 378,100 | — | — |
| 2016-09-20 | $15.40 | $31.84 | 226,100 | — | — |
| 2016-09-19 | $15.38 | $31.79 | 268,200 | — | — |
| 2016-09-16 | $15.32 | $31.67 | 783,100 | — | — |
| 2016-09-15 | $15.28 | $31.59 | 227,000 | — | — |
| 2016-09-14 | $15.20 | $31.42 | 346,800 | — | — |
| 2016-09-13 | $15.47 | $31.98 | 635,100 | — | — |
| 2016-09-12 | $15.50 | $32.04 | 329,100 | — | — |
| 2016-09-09 | $15.42 | $31.88 | 299,300 | — | — |
| 2016-09-08 | $15.58 | $32.21 | 309,400 | — | — |
| 2016-09-07 | $15.64 | $32.33 | 335,200 | — | — |
| 2016-09-06 | $15.50 | $32.04 | 405,400 | — | — |
| 2016-09-02 | $15.56 | $32.17 | 355,200 | — | — |
| 2016-09-01 | $15.47 | $31.98 | 340,800 | — | — |
| 2016-08-31 | $15.52 | $32.08 | 443,600 | — | — |
| 2016-08-30 | $15.50 | $32.04 | 251,100 | — | — |
| 2016-08-29 | $15.37 | $31.77 | 245,400 | — | — |
| 2016-08-26 | $15.34 | $31.71 | 519,300 | — | — |
| 2016-08-25 | $15.36 | $31.75 | 572,500 | — | — |
| 2016-08-24 | $15.31 | $31.65 | 270,100 | — | — |
| 2016-08-23 | $15.28 | $31.59 | 198,800 | — | — |
| 2016-08-22 | $15.28 | $31.59 | 320,000 | — | — |
| 2016-08-19 | $15.26 | $31.55 | 585,000 | — | — |
| 2016-08-18 | $15.19 | $31.40 | 491,000 | — | — |
| 2016-08-17 | $15.08 | $31.17 | 307,200 | — | — |
| 2016-08-16 | $15.05 | $31.11 | 277,000 | — | — |
| 2016-08-15 | $15.12 | $31.26 | 331,600 | — | — |
| 2016-08-12 | $15.06 | $31.13 | 259,500 | — | — |
| 2016-08-11 | $15.14 | $31.30 | 354,400 | — | — |
| 2016-08-10 | $15.09 | $31.19 | 402,800 | — | — |
| 2016-08-09 | $15.14 | $31.30 | 283,800 | — | — |
| 2016-08-08 | $15.08 | $31.17 | 389,100 | — | — |
| 2016-08-05 | $15.10 | $31.22 | 677,200 | — | — |
| 2016-08-04 | $14.84 | $30.68 | 399,800 | — | — |
| 2016-08-03 | $14.81 | $30.62 | 407,500 | — | — |
| 2016-08-02 | $14.68 | $30.35 | 370,200 | — | — |
| 2016-08-01 | $14.90 | $30.49 | 466,000 | — | — |
| 2016-07-29 | $14.91 | $30.51 | 520,800 | — | — |
| 2016-07-28 | $14.93 | $30.55 | 354,200 | — | — |
| 2016-07-27 | $14.87 | $30.43 | 606,800 | — | — |
| 2016-07-26 | $14.99 | $30.68 | 422,400 | — | — |
| 2016-07-25 | $14.97 | $30.64 | 459,900 | — | — |
| 2016-07-22 | $15.08 | $30.86 | 261,600 | — | — |
| 2016-07-21 | $14.89 | $30.47 | 260,700 | — | — |
| 2016-07-20 | $14.97 | $30.64 | 402,100 | — | — |
| 2016-07-19 | $15.03 | $30.76 | 278,600 | — | — |
| 2016-07-18 | $15.07 | $30.84 | 230,300 | — | — |
| 2016-07-15 | $15.12 | $30.94 | 381,800 | — | — |
| 2016-07-14 | $15.02 | $30.74 | 437,100 | — | — |
| 2016-07-13 | $15.09 | $30.88 | 392,100 | — | — |
| 2016-07-12 | $15.10 | $30.90 | 758,300 | — | — |
| 2016-07-11 | $14.96 | $30.61 | 559,800 | — | — |
| 2016-07-08 | $14.81 | $30.31 | 466,800 | — | — |
| 2016-07-07 | $14.69 | $30.06 | 373,900 | — | — |
| 2016-07-06 | $14.64 | $29.96 | 415,600 | — | — |
| 2016-07-05 | $14.57 | $29.82 | 920,200 | — | — |
| 2016-07-01 | $14.69 | $30.06 | 781,300 | — | — |
| 2016-06-30 | $14.83 | $30.35 | 806,800 | — | — |
| 2016-06-29 | $14.32 | $29.31 | 452,300 | — | — |
| 2016-06-28 | $14.18 | $29.02 | 603,300 | — | — |
| 2016-06-27 | $13.96 | $28.57 | 798,200 | — | — |
| 2016-06-24 | $14.21 | $29.08 | 1,153,100 | — | — |
| 2016-06-23 | $14.78 | $30.25 | 438,900 | — | — |
| 2016-06-22 | $14.49 | $29.65 | 384,400 | — | — |
| 2016-06-21 | $14.43 | $29.53 | 404,500 | — | — |
| 2016-06-20 | $14.36 | $29.39 | 352,000 | — | — |
| 2016-06-17 | $14.12 | $28.90 | 1,190,300 | — | — |
| 2016-06-16 | $14.22 | $29.10 | 359,300 | — | — |
| 2016-06-15 | $14.29 | $29.24 | 319,700 | — | — |
| 2016-06-14 | $14.32 | $29.31 | 374,600 | — | — |
| 2016-06-13 | $14.49 | $29.65 | 491,700 | — | — |
| 2016-06-10 | $14.70 | $30.08 | 434,200 | — | — |
| 2016-06-09 | $14.74 | $30.16 | 457,000 | — | — |
| 2016-06-08 | $14.83 | $30.35 | 353,500 | — | — |
| 2016-06-07 | $14.77 | $30.23 | 370,800 | — | — |
| 2016-06-06 | $14.77 | $30.23 | 399,300 | — | — |
| 2016-06-03 | $14.66 | $30.00 | 507,200 | — | — |
| 2016-06-02 | $14.82 | $30.33 | 612,700 | — | — |
| 2016-06-01 | $14.87 | $30.43 | 609,400 | — | — |
| 2016-05-31 | $14.81 | $30.31 | 741,600 | — | — |
| 2016-05-27 | $14.79 | $30.27 | 442,900 | — | — |
| 2016-05-26 | $14.71 | $30.10 | 477,700 | — | — |
| 2016-05-25 | $14.77 | $30.23 | 488,600 | — | — |
| 2016-05-24 | $14.74 | $30.16 | 668,400 | — | — |
| 2016-05-23 | $14.50 | $29.67 | 326,600 | — | — |
| 2016-05-20 | $14.50 | $29.67 | 503,100 | — | — |
| 2016-05-19 | $14.38 | $29.43 | 409,400 | — | — |
| 2016-05-18 | $14.51 | $29.69 | 517,400 | — | — |
| 2016-05-17 | $14.15 | $28.96 | 653,000 | — | — |
| 2016-05-16 | $14.48 | $29.63 | 949,400 | — | — |
| 2016-05-13 | $14.17 | $29.00 | 384,200 | — | — |
| 2016-05-12 | $14.28 | $29.22 | 527,400 | — | — |
| 2016-05-11 | $14.21 | $29.08 | 610,600 | — | — |
| 2016-05-10 | $14.26 | $29.18 | 604,600 | — | — |
| 2016-05-09 | $14.00 | $28.65 | 450,000 | — | — |
| 2016-05-06 | $14.03 | $28.71 | 597,400 | — | — |
| 2016-05-05 | $13.96 | $28.57 | 597,900 | — | — |
| 2016-05-04 | $13.95 | $28.55 | 616,500 | — | — |
| 2016-05-03 | $13.97 | $28.59 | 883,200 | — | — |
| 2016-05-02 | $14.10 | $28.85 | 734,400 | — | — |
| 2016-04-29 | $14.02 | $28.69 | 1,231,600 | — | — |
| 2016-04-28 | $13.59 | $27.81 | 665,500 | — | — |
| 2016-04-27 | $13.66 | $27.65 | 556,700 | — | — |
| 2016-04-26 | $13.83 | $27.99 | 440,900 | — | — |
| 2016-04-25 | $13.67 | $27.67 | 538,800 | — | — |
| 2016-04-22 | $13.63 | $27.59 | 507,300 | — | — |
| 2016-04-21 | $13.55 | $27.42 | 541,000 | — | — |
| 2016-04-20 | $13.72 | $27.77 | 441,300 | — | — |
| 2016-04-19 | $13.72 | $27.77 | 409,500 | — | — |
| 2016-04-18 | $13.69 | $27.71 | 540,200 | — | — |
| 2016-04-15 | $13.73 | $27.79 | 392,200 | — | — |
| 2016-04-14 | $13.72 | $27.77 | 422,100 | — | — |
| 2016-04-13 | $13.75 | $27.83 | 578,700 | — | — |
| 2016-04-12 | $13.42 | $27.16 | 400,800 | — | — |
| 2016-04-11 | $13.37 | $27.06 | 475,200 | — | — |
| 2016-04-08 | $13.26 | $26.84 | 362,100 | — | — |
| 2016-04-07 | $13.15 | $26.62 | 567,700 | — | — |
| 2016-04-06 | $13.48 | $27.28 | 352,900 | — | — |
| 2016-04-05 | $13.41 | $27.14 | 498,400 | — | — |
| 2016-04-04 | $13.63 | $27.59 | 460,200 | — | — |
| 2016-04-01 | $13.62 | $27.57 | 507,200 | — | — |
| 2016-03-31 | $13.51 | $27.34 | 652,100 | — | — |
| 2016-03-30 | $13.64 | $27.61 | 458,400 | — | — |
| 2016-03-29 | $13.59 | $27.51 | 539,700 | — | — |
| 2016-03-28 | $13.39 | $27.10 | 586,900 | — | — |
| 2016-03-24 | $13.38 | $27.08 | 420,200 | — | — |
| 2016-03-23 | $13.31 | $26.94 | 585,400 | — | — |
| 2016-03-22 | $13.41 | $27.14 | 359,300 | — | — |
| 2016-03-21 | $13.43 | $27.18 | 660,900 | — | — |
| 2016-03-18 | $13.57 | $27.47 | 1,136,100 | — | — |
| 2016-03-17 | $13.46 | $27.24 | 673,700 | — | — |
| 2016-03-16 | $13.22 | $26.76 | 354,300 | — | — |
| 2016-03-15 | $13.21 | $26.74 | 359,900 | — | — |
| 2016-03-14 | $13.24 | $26.80 | 366,700 | — | — |
| 2016-03-11 | $13.28 | $26.88 | 297,500 | — | — |
| 2016-03-10 | $13.08 | $26.47 | 489,600 | — | — |
| 2016-03-09 | $13.10 | $26.51 | 284,300 | — | — |
| 2016-03-08 | $13.15 | $26.62 | 457,500 | — | — |
| 2016-03-07 | $13.22 | $26.76 | 473,400 | — | — |
| 2016-03-04 | $13.14 | $26.60 | 470,400 | — | — |
| 2016-03-03 | $13.04 | $26.39 | 602,600 | — | — |
| 2016-03-02 | $12.94 | $26.19 | 418,700 | — | — |
| 2016-03-01 | $12.91 | $26.13 | 600,800 | — | — |
| 2016-02-29 | $12.59 | $25.48 | 457,000 | — | — |
| 2016-02-26 | $12.73 | $25.77 | 433,500 | — | — |
| 2016-02-25 | $12.67 | $25.64 | 323,400 | — | — |
| 2016-02-24 | $12.45 | $25.20 | 421,100 | — | — |
| 2016-02-23 | $12.40 | $25.10 | 382,600 | — | — |
| 2016-02-22 | $12.49 | $25.28 | 557,700 | — | — |
| 2016-02-19 | $12.47 | $25.24 | 569,000 | — | — |
| 2016-02-18 | $12.39 | $25.08 | 631,200 | — | — |
| 2016-02-17 | $12.34 | $24.98 | 533,900 | — | — |
| 2016-02-16 | $12.30 | $24.89 | 518,500 | — | — |
| 2016-02-12 | $12.10 | $24.49 | 857,200 | — | — |
| 2016-02-11 | $11.87 | $24.02 | 479,000 | — | — |
| 2016-02-10 | $12.07 | $24.43 | 584,600 | — | — |
| 2016-02-09 | $12.10 | $24.49 | 477,100 | — | — |
| 2016-02-08 | $12.18 | $24.65 | 652,800 | — | — |
| 2016-02-05 | $12.05 | $24.39 | 734,200 | — | — |
| 2016-02-04 | $12.06 | $24.41 | 439,400 | — | — |
| 2016-02-03 | $12.11 | $24.51 | 739,800 | — | — |
| 2016-02-02 | $12.05 | $24.39 | 482,100 | — | — |
| 2016-02-01 | $12.43 | $24.85 | 681,400 | — | — |
| 2016-01-29 | $12.57 | $25.13 | 1,059,300 | — | — |
| 2016-01-28 | $12.56 | $25.11 | 680,000 | — | — |
| 2016-01-27 | $12.47 | $24.93 | 1,371,600 | — | — |
| 2016-01-26 | $12.42 | $24.83 | 1,269,200 | — | — |
| 2016-01-25 | $11.84 | $23.67 | 632,600 | — | — |
| 2016-01-22 | $12.18 | $24.35 | 550,500 | — | — |
| 2016-01-21 | $12.03 | $24.05 | 509,200 | — | — |
| 2016-01-20 | $12.26 | $24.51 | 640,500 | — | — |
| 2016-01-19 | $12.28 | $24.55 | 536,600 | — | — |
| 2016-01-15 | $12.29 | $24.57 | 801,500 | — | — |
| 2016-01-14 | $12.34 | $24.67 | 649,000 | — | — |
| 2016-01-13 | $12.38 | $24.75 | 552,000 | — | — |
| 2016-01-12 | $12.72 | $25.43 | 495,800 | — | — |
| 2016-01-11 | $12.71 | $25.41 | 412,200 | — | — |
| 2016-01-08 | $12.66 | $25.31 | 585,400 | — | — |
| 2016-01-07 | $12.90 | $25.79 | 593,600 | — | — |
| 2016-01-06 | $13.08 | $26.15 | 504,800 | — | — |
| 2016-01-05 | $13.17 | $26.33 | 524,900 | — | — |
| 2016-01-04 | $13.10 | $26.19 | 694,100 | — | — |