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
- 2009-12-11 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 | $16.13 | $18.45 | 1,635,926 | — | — |
| 2016-12-29 | $16.12 | $18.43 | 1,863,403 | — | — |
| 2016-12-28 | $16.11 | $18.42 | 1,560,629 | — | — |
| 2016-12-27 | $16.25 | $18.58 | 2,147,946 | — | — |
| 2016-12-23 | $16.12 | $18.44 | 1,035,664 | — | — |
| 2016-12-22 | $16.06 | $18.37 | 1,829,585 | — | — |
| 2016-12-21 | $16.13 | $18.45 | 1,272,123 | — | — |
| 2016-12-20 | $16.11 | $18.42 | 1,709,374 | — | — |
| 2016-12-19 | $16.15 | $18.46 | 1,908,052 | — | — |
| 2016-12-16 | $16.26 | $18.45 | 2,445,435 | — | — |
| 2016-12-15 | $16.37 | $18.58 | 1,666,045 | — | — |
| 2016-12-14 | $16.18 | $18.36 | 2,023,244 | — | — |
| 2016-12-13 | $16.19 | $18.38 | 1,681,633 | — | — |
| 2016-12-12 | $16.20 | $18.39 | 2,499,068 | — | — |
| 2016-12-09 | $16.40 | $18.62 | 2,868,684 | — | — |
| 2016-12-08 | $16.40 | $18.62 | 1,884,539 | — | — |
| 2016-12-07 | $16.36 | $18.56 | 2,463,401 | — | — |
| 2016-12-06 | $16.16 | $18.34 | 2,373,573 | — | — |
| 2016-12-05 | $15.92 | $18.07 | 2,153,230 | — | — |
| 2016-12-02 | $15.78 | $17.91 | 2,112,015 | — | — |
| 2016-12-01 | $15.70 | $17.82 | 3,490,875 | — | — |
| 2016-11-30 | $15.96 | $18.11 | 3,191,272 | — | — |
| 2016-11-29 | $15.76 | $17.89 | 2,775,949 | — | — |
| 2016-11-28 | $15.78 | $17.91 | 3,999,988 | — | — |
| 2016-11-25 | $15.77 | $17.90 | 722,587 | — | — |
| 2016-11-23 | $15.73 | $17.85 | 3,757,717 | — | — |
| 2016-11-22 | $15.33 | $17.40 | 3,747,677 | — | — |
| 2016-11-21 | $15.39 | $17.47 | 2,398,143 | — | — |
| 2016-11-18 | $15.20 | $17.26 | 1,721,263 | — | — |
| 2016-11-17 | $15.13 | $17.17 | 2,318,091 | — | — |
| 2016-11-16 | $15.34 | $17.41 | 2,125,489 | — | — |
| 2016-11-15 | $15.20 | $17.25 | 2,645,963 | — | — |
| 2016-11-14 | $15.07 | $17.11 | 2,282,160 | — | — |
| 2016-11-11 | $14.89 | $16.90 | 3,170,928 | — | — |
| 2016-11-10 | $14.63 | $16.61 | 4,580,964 | — | — |
| 2016-11-09 | $14.84 | $16.85 | 4,085,589 | — | — |
| 2016-11-08 | $14.67 | $16.65 | 7,119,397 | — | — |
| 2016-11-07 | $14.70 | $16.69 | 5,485,585 | — | — |
| 2016-11-04 | $14.74 | $16.73 | 13,199,432 | — | — |
| 2016-11-03 | $15.93 | $18.09 | 4,318,349 | — | — |
| 2016-11-02 | $15.96 | $18.12 | 3,598,932 | — | — |
| 2016-11-01 | $15.90 | $18.05 | 2,015,318 | — | — |
| 2016-10-31 | $16.12 | $18.29 | 1,918,356 | — | — |
| 2016-10-28 | $16.09 | $18.26 | 3,348,999 | — | — |
| 2016-10-27 | $15.86 | $18.00 | 2,857,059 | — | — |
| 2016-10-26 | $16.20 | $18.39 | 1,421,660 | — | — |
| 2016-10-25 | $16.28 | $18.48 | 1,875,027 | — | — |
| 2016-10-24 | $16.53 | $18.76 | 976,747 | — | — |
| 2016-10-21 | $16.41 | $18.62 | 2,152,966 | — | — |
| 2016-10-20 | $16.54 | $18.78 | 2,217,695 | — | — |
| 2016-10-19 | $16.60 | $18.84 | 2,105,674 | — | — |
| 2016-10-18 | $16.57 | $18.80 | 1,978,858 | — | — |
| 2016-10-17 | $16.43 | $18.65 | 1,467,367 | — | — |
| 2016-10-14 | $16.43 | $18.65 | 1,251,251 | — | — |
| 2016-10-13 | $16.39 | $18.60 | 2,013,204 | — | — |
| 2016-10-12 | $16.48 | $18.71 | 2,230,905 | — | — |
| 2016-10-11 | $16.36 | $18.56 | 1,678,727 | — | — |
| 2016-10-10 | $16.43 | $18.64 | 1,378,596 | — | — |
| 2016-10-07 | $16.45 | $18.67 | 1,997,616 | — | — |
| 2016-10-06 | $16.56 | $18.79 | 3,448,338 | — | — |
| 2016-10-05 | $16.61 | $18.85 | 3,405,802 | — | — |
| 2016-10-04 | $16.44 | $18.66 | 2,629,054 | — | — |
| 2016-10-03 | $16.46 | $18.68 | 2,887,706 | — | — |
| 2016-09-30 | $16.34 | $18.54 | 2,007,656 | — | — |
| 2016-09-29 | $16.20 | $18.39 | 1,263,933 | — | — |
| 2016-09-28 | $16.29 | $18.49 | 3,076,873 | — | — |
| 2016-09-27 | $16.34 | $18.55 | 1,943,455 | — | — |
| 2016-09-26 | $16.27 | $18.46 | 2,591,802 | — | — |
| 2016-09-23 | $16.49 | $18.71 | 2,763,532 | — | — |
| 2016-09-22 | $16.46 | $18.68 | 2,545,303 | — | — |
| 2016-09-21 | $16.26 | $18.45 | 3,151,642 | — | — |
| 2016-09-20 | $16.11 | $18.28 | 3,425,881 | — | — |
| 2016-09-19 | $15.91 | $18.06 | 3,065,513 | — | — |
| 2016-09-16 | $15.81 | $17.82 | 4,338,164 | — | — |
| 2016-09-15 | $15.92 | $17.94 | 2,580,441 | — | — |
| 2016-09-14 | $15.78 | $17.78 | 2,325,488 | — | — |
| 2016-09-13 | $15.80 | $17.81 | 3,744,507 | — | — |
| 2016-09-12 | $15.92 | $17.95 | 4,235,126 | — | — |
| 2016-09-09 | $15.69 | $17.68 | 3,107,520 | — | — |
| 2016-09-08 | $15.97 | $18.00 | 2,366,175 | — | — |
| 2016-09-07 | $16.13 | $18.18 | 3,415,313 | — | — |
| 2016-09-06 | $16.13 | $18.18 | 2,132,622 | — | — |
| 2016-09-02 | $16.18 | $18.24 | 2,359,834 | — | — |
| 2016-09-01 | $16.01 | $18.04 | 1,616,376 | — | — |
| 2016-08-31 | $16.00 | $18.04 | 1,691,937 | — | — |
| 2016-08-30 | $15.96 | $17.99 | 1,953,495 | — | — |
| 2016-08-29 | $16.03 | $18.06 | 1,680,840 | — | — |
| 2016-08-26 | $15.93 | $17.96 | 1,580,444 | — | — |
| 2016-08-25 | $15.92 | $17.94 | 2,928,129 | — | — |
| 2016-08-24 | $15.99 | $18.02 | 2,002,900 | — | — |
| 2016-08-23 | $16.00 | $18.03 | 3,051,246 | — | — |
| 2016-08-22 | $15.85 | $17.86 | 2,418,751 | — | — |
| 2016-08-19 | $15.75 | $17.75 | 1,694,315 | — | — |
| 2016-08-18 | $15.80 | $17.81 | 3,275,552 | — | — |
| 2016-08-17 | $15.57 | $17.55 | 2,170,403 | — | — |
| 2016-08-16 | $15.55 | $17.52 | 3,152,434 | — | — |
| 2016-08-15 | $15.54 | $17.52 | 2,490,878 | — | — |
| 2016-08-12 | $15.44 | $17.41 | 1,606,864 | — | — |
| 2016-08-11 | $15.55 | $17.52 | 3,352,962 | — | — |
| 2016-08-10 | $15.40 | $17.36 | 5,573,563 | — | — |
| 2016-08-09 | $15.29 | $17.23 | 3,773,569 | — | — |
| 2016-08-08 | $15.35 | $17.30 | 4,032,485 | — | — |
| 2016-08-05 | $15.45 | $17.41 | 4,555,072 | — | — |
| 2016-08-04 | $15.44 | $17.40 | 4,808,968 | — | — |
| 2016-08-03 | $15.57 | $17.55 | 11,103,005 | — | — |
| 2016-08-02 | $16.07 | $18.11 | 5,438,293 | — | — |
| 2016-08-01 | $16.25 | $18.31 | 6,447,801 | — | — |
| 2016-07-29 | $16.19 | $18.25 | 2,141,341 | — | — |
| 2016-07-28 | $16.28 | $18.34 | 2,857,323 | — | — |
| 2016-07-27 | $16.23 | $18.29 | 2,111,751 | — | — |
| 2016-07-26 | $16.41 | $18.50 | 5,325,744 | — | — |
| 2016-07-25 | $16.36 | $18.44 | 2,313,864 | — | — |
| 2016-07-22 | $16.27 | $18.34 | 3,133,148 | — | — |
| 2016-07-21 | $16.03 | $18.07 | 1,732,095 | — | — |
| 2016-07-20 | $16.00 | $18.03 | 1,684,539 | — | — |
| 2016-07-19 | $16.00 | $18.04 | 1,151,912 | — | — |
| 2016-07-18 | $16.03 | $18.06 | 1,683,482 | — | — |
| 2016-07-15 | $16.00 | $18.03 | 2,256,004 | — | — |
| 2016-07-14 | $16.06 | $18.10 | 3,898,799 | — | — |
| 2016-07-13 | $16.13 | $18.18 | 1,161,159 | — | — |
| 2016-07-12 | $16.17 | $18.22 | 2,157,457 | — | — |
| 2016-07-11 | $16.11 | $18.15 | 1,867,630 | — | — |
| 2016-07-08 | $15.95 | $17.97 | 2,529,451 | — | — |
| 2016-07-07 | $15.72 | $17.71 | 2,265,251 | — | — |
| 2016-07-06 | $15.84 | $17.85 | 2,707,786 | — | — |
| 2016-07-05 | $15.70 | $17.70 | 2,669,213 | — | — |
| 2016-07-01 | $15.85 | $17.87 | 3,127,600 | — | — |
| 2016-06-30 | $15.80 | $17.81 | 2,168,289 | — | — |
| 2016-06-29 | $15.61 | $17.60 | 2,949,000 | — | — |
| 2016-06-28 | $15.05 | $16.97 | 2,430,112 | — | — |
| 2016-06-27 | $14.72 | $16.59 | 3,731,297 | — | — |
| 2016-06-24 | $15.20 | $17.13 | 8,885,574 | — | — |
| 2016-06-23 | $15.44 | $17.40 | 2,597,350 | — | — |
| 2016-06-22 | $15.05 | $16.97 | 2,675,025 | — | — |
| 2016-06-21 | $15.01 | $16.92 | 2,419,015 | — | — |
| 2016-06-20 | $15.02 | $16.93 | 3,491,403 | — | — |
| 2016-06-17 | $14.90 | $16.67 | 5,227,725 | — | — |
| 2016-06-16 | $15.11 | $16.91 | 3,332,090 | — | — |
| 2016-06-15 | $15.10 | $16.89 | 2,743,717 | — | — |
| 2016-06-14 | $15.02 | $16.80 | 2,946,094 | — | — |
| 2016-06-13 | $15.25 | $17.06 | 1,672,122 | — | — |
| 2016-06-10 | $15.47 | $17.30 | 1,775,424 | — | — |
| 2016-06-09 | $15.72 | $17.58 | 4,108,838 | — | — |
| 2016-06-08 | $15.63 | $17.49 | 2,838,565 | — | — |
| 2016-06-07 | $15.65 | $17.51 | 3,728,919 | — | — |
| 2016-06-06 | $15.53 | $17.38 | 1,263,669 | — | — |
| 2016-06-03 | $15.50 | $17.34 | 1,623,245 | — | — |
| 2016-06-02 | $15.62 | $17.48 | 2,162,477 | — | — |
| 2016-06-01 | $15.70 | $17.57 | 2,585,197 | — | — |
| 2016-05-31 | $15.53 | $17.38 | 3,106,464 | — | — |
| 2016-05-27 | $15.61 | $17.46 | 1,755,609 | — | — |
| 2016-05-26 | $15.52 | $17.36 | 2,279,518 | — | — |
| 2016-05-25 | $15.45 | $17.29 | 2,061,817 | — | — |
| 2016-05-24 | $15.40 | $17.23 | 1,628,000 | — | — |
| 2016-05-23 | $15.26 | $17.07 | 2,077,933 | — | — |
| 2016-05-20 | $15.28 | $17.10 | 2,890,348 | — | — |
| 2016-05-19 | $15.12 | $16.91 | 5,222,441 | — | — |
| 2016-05-18 | $15.12 | $16.91 | 2,922,580 | — | — |
| 2016-05-17 | $15.04 | $16.82 | 3,973,040 | — | — |
| 2016-05-16 | $15.10 | $16.89 | 1,726,811 | — | — |
| 2016-05-13 | $14.81 | $16.57 | 2,146,625 | — | — |
| 2016-05-12 | $14.97 | $16.74 | 2,341,869 | — | — |
| 2016-05-11 | $14.93 | $16.70 | 2,975,156 | — | — |
| 2016-05-10 | $15.05 | $16.84 | 3,188,366 | — | — |
| 2016-05-09 | $14.88 | $16.65 | 1,756,137 | — | — |
| 2016-05-06 | $14.83 | $16.59 | 1,720,206 | — | — |
| 2016-05-05 | $14.72 | $16.46 | 5,331,556 | — | — |
| 2016-05-04 | $14.94 | $16.71 | 12,669,447 | — | — |
| 2016-05-03 | $13.78 | $15.42 | 7,355,592 | — | — |
| 2016-05-02 | $13.85 | $15.49 | 8,237,756 | — | — |
| 2016-04-29 | $14.23 | $15.92 | 2,199,729 | — | — |
| 2016-04-28 | $14.40 | $16.11 | 2,220,337 | — | — |
| 2016-04-27 | $14.45 | $16.16 | 2,715,448 | — | — |
| 2016-04-26 | $14.63 | $16.37 | 2,719,146 | — | — |
| 2016-04-25 | $14.51 | $16.23 | 1,757,458 | — | — |
| 2016-04-22 | $14.54 | $16.27 | 2,878,987 | — | — |
| 2016-04-21 | $14.54 | $16.27 | 1,363,800 | — | — |
| 2016-04-20 | $14.56 | $16.29 | 1,220,076 | — | — |
| 2016-04-19 | $14.63 | $16.37 | 1,524,434 | — | — |
| 2016-04-18 | $14.69 | $16.43 | 1,365,650 | — | — |
| 2016-04-15 | $14.60 | $16.33 | 2,672,119 | — | — |
| 2016-04-14 | $14.56 | $16.29 | 3,411,615 | — | — |
| 2016-04-13 | $14.76 | $16.51 | 2,159,571 | — | — |
| 2016-04-12 | $14.36 | $16.06 | 4,933,935 | — | — |
| 2016-04-11 | $14.46 | $16.18 | 2,223,243 | — | — |
| 2016-04-08 | $14.60 | $16.33 | 1,876,084 | — | — |
| 2016-04-07 | $14.49 | $16.21 | 2,178,593 | — | — |
| 2016-04-06 | $14.56 | $16.29 | 1,440,683 | — | — |
| 2016-04-05 | $14.50 | $16.22 | 2,161,156 | — | — |
| 2016-04-04 | $14.44 | $16.16 | 3,065,248 | — | — |
| 2016-04-01 | $14.55 | $16.28 | 2,884,007 | — | — |
| 2016-03-31 | $14.44 | $16.15 | 2,855,474 | — | — |
| 2016-03-30 | $14.45 | $16.17 | 2,069,743 | — | — |
| 2016-03-29 | $14.31 | $16.01 | 3,225,089 | — | — |
| 2016-03-28 | $14.17 | $15.86 | 2,662,343 | — | — |
| 2016-03-24 | $14.09 | $15.77 | 2,340,812 | — | — |
| 2016-03-23 | $13.94 | $15.60 | 1,505,676 | — | — |
| 2016-03-22 | $14.02 | $15.68 | 2,107,523 | — | — |
| 2016-03-21 | $14.07 | $15.74 | 2,136,585 | — | — |
| 2016-03-18 | $14.18 | $15.74 | 3,154,020 | — | — |
| 2016-03-17 | $14.29 | $15.87 | 2,370,402 | — | — |
| 2016-03-16 | $14.16 | $15.71 | 2,387,840 | — | — |
| 2016-03-15 | $13.93 | $15.47 | 1,659,704 | — | — |
| 2016-03-14 | $14.08 | $15.63 | 1,837,775 | — | — |
| 2016-03-11 | $14.22 | $15.78 | 4,035,655 | — | — |
| 2016-03-10 | $13.90 | $15.43 | 3,669,738 | — | — |
| 2016-03-09 | $13.96 | $15.50 | 2,532,621 | — | — |
| 2016-03-08 | $13.63 | $15.13 | 2,762,739 | — | — |
| 2016-03-07 | $13.75 | $15.27 | 2,276,611 | — | — |
| 2016-03-04 | $13.82 | $15.34 | 3,015,315 | — | — |
| 2016-03-03 | $13.74 | $15.26 | 2,970,136 | — | — |
| 2016-03-02 | $13.63 | $15.13 | 1,801,316 | — | — |
| 2016-03-01 | $13.72 | $15.23 | 2,747,416 | — | — |
| 2016-02-29 | $13.40 | $14.88 | 2,058,382 | — | — |
| 2016-02-26 | $13.46 | $14.95 | 2,704,615 | — | — |
| 2016-02-25 | $13.33 | $14.80 | 2,350,059 | — | — |
| 2016-02-24 | $13.15 | $14.60 | 2,429,847 | — | — |
| 2016-02-23 | $13.02 | $14.46 | 2,180,443 | — | — |
| 2016-02-22 | $13.15 | $14.59 | 4,111,216 | — | — |
| 2016-02-19 | $12.83 | $14.24 | 6,506,189 | — | — |
| 2016-02-18 | $12.54 | $13.92 | 9,043,830 | — | — |
| 2016-02-17 | $12.87 | $14.28 | 5,690,604 | — | — |
| 2016-02-16 | $12.51 | $13.88 | 7,230,361 | — | — |
| 2016-02-12 | $12.31 | $13.66 | 6,124,684 | — | — |
| 2016-02-11 | $12.19 | $13.53 | 1,971,460 | — | — |
| 2016-02-10 | $12.32 | $13.68 | 2,698,539 | — | — |
| 2016-02-09 | $12.17 | $13.51 | 3,897,743 | — | — |
| 2016-02-08 | $12.17 | $13.51 | 4,182,814 | — | — |
| 2016-02-05 | $12.49 | $13.86 | 3,212,936 | — | — |
| 2016-02-04 | $12.83 | $14.24 | 3,767,756 | — | — |
| 2016-02-03 | $12.74 | $14.14 | 3,923,634 | — | — |
| 2016-02-02 | $12.83 | $14.24 | 3,929,447 | — | — |
| 2016-02-01 | $12.96 | $14.39 | 5,055,995 | — | — |
| 2016-01-29 | $12.65 | $14.04 | 4,241,995 | — | — |
| 2016-01-28 | $12.10 | $13.44 | 5,570,129 | — | — |
| 2016-01-27 | $12.36 | $13.72 | 4,610,026 | — | — |
| 2016-01-26 | $12.72 | $14.12 | 2,263,401 | — | — |
| 2016-01-25 | $12.52 | $13.90 | 2,996,556 | — | — |
| 2016-01-22 | $12.70 | $14.10 | 4,037,504 | — | — |
| 2016-01-21 | $12.46 | $13.83 | 4,478,454 | — | — |
| 2016-01-20 | $12.47 | $13.84 | 4,911,214 | — | — |
| 2016-01-19 | $12.70 | $14.10 | 5,236,180 | — | — |
| 2016-01-15 | $12.76 | $14.16 | 4,419,273 | — | — |
| 2016-01-14 | $12.94 | $14.36 | 3,365,380 | — | — |
| 2016-01-13 | $12.88 | $14.30 | 5,524,686 | — | — |
| 2016-01-12 | $13.12 | $14.57 | 3,974,625 | — | — |
| 2016-01-11 | $13.06 | $14.50 | 4,449,656 | — | — |
| 2016-01-08 | $12.72 | $14.12 | 7,172,766 | — | — |
| 2016-01-07 | $12.96 | $14.39 | 5,668,411 | — | — |
| 2016-01-06 | $13.49 | $14.98 | 7,783,860 | — | — |
| 2016-01-05 | $13.91 | $15.44 | 3,011,616 | — | — |
| 2016-01-04 | $13.97 | $15.51 | 6,445,687 | — | — |