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
- 1995-06-12 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 | $15.07 | $17.14 | 2,687,200 | — | — |
| 2016-12-29 | $15.71 | $17.87 | 2,224,900 | — | — |
| 2016-12-28 | $14.71 | $16.73 | 1,785,200 | — | — |
| 2016-12-27 | $14.79 | $16.82 | 1,586,100 | — | — |
| 2016-12-23 | $14.30 | $16.26 | 1,150,300 | — | — |
| 2016-12-22 | $14.14 | $16.08 | 1,669,700 | — | — |
| 2016-12-21 | $14.43 | $16.41 | 1,431,500 | — | — |
| 2016-12-20 | $14.42 | $16.40 | 2,006,200 | — | — |
| 2016-12-19 | $14.67 | $16.69 | 1,922,100 | — | — |
| 2016-12-16 | $14.71 | $16.73 | 4,469,400 | — | — |
| 2016-12-15 | $14.83 | $16.87 | 3,971,900 | — | — |
| 2016-12-14 | $16.03 | $18.23 | 2,876,200 | — | — |
| 2016-12-13 | $17.03 | $19.37 | 1,828,800 | — | — |
| 2016-12-12 | $16.71 | $19.01 | 1,777,900 | — | — |
| 2016-12-09 | $16.57 | $18.85 | 2,439,700 | — | — |
| 2016-12-08 | $17.61 | $20.03 | 1,649,400 | — | — |
| 2016-12-07 | $17.97 | $20.44 | 2,093,800 | — | — |
| 2016-12-06 | $17.60 | $20.02 | 2,039,400 | — | — |
| 2016-12-05 | $18.04 | $20.52 | 3,000,700 | — | — |
| 2016-12-02 | $17.91 | $20.37 | 2,940,500 | — | — |
| 2016-12-01 | $16.58 | $18.86 | 2,972,000 | — | — |
| 2016-11-30 | $16.85 | $19.16 | 1,531,800 | — | — |
| 2016-11-29 | $17.08 | $19.43 | 1,362,100 | — | — |
| 2016-11-28 | $16.89 | $19.21 | 1,807,700 | — | — |
| 2016-11-25 | $16.43 | $18.69 | 1,267,800 | — | — |
| 2016-11-23 | $16.51 | $18.78 | 3,353,600 | — | — |
| 2016-11-22 | $17.71 | $20.13 | 2,958,800 | — | — |
| 2016-11-21 | $16.91 | $19.22 | 1,798,500 | — | — |
| 2016-11-18 | $16.25 | $18.47 | 2,922,500 | — | — |
| 2016-11-17 | $16.17 | $18.38 | 4,083,400 | — | — |
| 2016-11-16 | $16.77 | $19.06 | 4,159,500 | — | — |
| 2016-11-15 | $16.80 | $19.09 | 5,466,800 | — | — |
| 2016-11-14 | $14.49 | $16.47 | 2,551,000 | — | — |
| 2016-11-11 | $14.42 | $16.39 | 4,939,800 | — | — |
| 2016-11-10 | $15.99 | $18.17 | 6,249,600 | — | — |
| 2016-11-09 | $16.93 | $19.24 | 6,120,300 | — | — |
| 2016-11-08 | $16.54 | $18.80 | 2,989,900 | — | — |
| 2016-11-07 | $16.31 | $18.54 | 2,273,600 | — | — |
| 2016-11-04 | $16.50 | $18.75 | 3,280,300 | — | — |
| 2016-11-03 | $16.49 | $18.74 | 1,667,200 | — | — |
| 2016-11-02 | $16.23 | $18.45 | 2,458,700 | — | — |
| 2016-11-01 | $16.54 | $18.80 | 2,937,900 | — | — |
| 2016-10-31 | $16.03 | $18.22 | 3,064,100 | — | — |
| 2016-10-28 | $15.43 | $17.54 | 2,998,200 | — | — |
| 2016-10-27 | $15.52 | $17.64 | 2,602,900 | — | — |
| 2016-10-26 | $15.92 | $18.09 | 2,110,000 | — | — |
| 2016-10-25 | $16.66 | $18.93 | 2,073,000 | — | — |
| 2016-10-24 | $16.48 | $18.73 | 2,116,200 | — | — |
| 2016-10-21 | $16.88 | $19.18 | 1,451,400 | — | — |
| 2016-10-20 | $16.89 | $19.20 | 1,515,700 | — | — |
| 2016-10-19 | $16.92 | $19.23 | 2,155,300 | — | — |
| 2016-10-18 | $16.42 | $18.66 | 1,480,500 | — | — |
| 2016-10-17 | $15.88 | $18.05 | 1,290,000 | — | — |
| 2016-10-14 | $15.48 | $17.59 | 1,671,500 | — | — |
| 2016-10-13 | $15.71 | $17.86 | 1,817,400 | — | — |
| 2016-10-12 | $15.62 | $17.75 | 1,713,900 | — | — |
| 2016-10-11 | $15.20 | $17.28 | 1,814,900 | — | — |
| 2016-10-10 | $15.70 | $17.84 | 1,276,300 | — | — |
| 2016-10-07 | $15.51 | $17.63 | 3,332,900 | — | — |
| 2016-10-06 | $15.35 | $17.45 | 2,835,400 | — | — |
| 2016-10-05 | $15.69 | $17.83 | 3,028,800 | — | — |
| 2016-10-04 | $15.74 | $17.89 | 3,936,400 | — | — |
| 2016-10-03 | $17.72 | $20.14 | 1,808,000 | — | — |
| 2016-09-30 | $17.62 | $20.03 | 2,713,800 | — | — |
| 2016-09-29 | $18.03 | $20.49 | 2,148,200 | — | — |
| 2016-09-28 | $18.30 | $20.80 | 3,471,600 | — | — |
| 2016-09-27 | $17.53 | $19.92 | 2,274,400 | — | — |
| 2016-09-26 | $17.61 | $20.01 | 1,364,500 | — | — |
| 2016-09-23 | $17.79 | $20.22 | 1,738,100 | — | — |
| 2016-09-22 | $18.26 | $20.75 | 2,646,100 | — | — |
| 2016-09-21 | $18.46 | $20.98 | 4,014,400 | — | — |
| 2016-09-20 | $17.31 | $19.67 | 2,217,000 | — | — |
| 2016-09-19 | $17.06 | $19.39 | 2,183,000 | — | — |
| 2016-09-16 | $16.92 | $19.23 | 3,876,000 | — | — |
| 2016-09-15 | $17.40 | $19.78 | 2,654,300 | — | — |
| 2016-09-14 | $17.33 | $19.70 | 3,077,900 | — | — |
| 2016-09-13 | $17.27 | $19.63 | 4,052,300 | — | — |
| 2016-09-12 | $18.38 | $20.89 | 3,858,400 | — | — |
| 2016-09-09 | $17.82 | $20.25 | 3,477,400 | — | — |
| 2016-09-08 | $19.28 | $21.91 | 1,901,600 | — | — |
| 2016-09-07 | $19.62 | $22.30 | 2,320,500 | — | — |
| 2016-09-06 | $19.58 | $22.25 | 4,645,600 | — | — |
| 2016-09-02 | $18.85 | $21.42 | 3,412,400 | — | — |
| 2016-09-01 | $18.05 | $20.51 | 3,574,900 | — | — |
| 2016-08-31 | $17.41 | $19.79 | 3,073,400 | — | — |
| 2016-08-30 | $17.63 | $20.04 | 2,802,900 | — | — |
| 2016-08-29 | $18.31 | $20.81 | 2,154,500 | — | — |
| 2016-08-26 | $17.97 | $20.42 | 4,332,000 | — | — |
| 2016-08-25 | $18.09 | $20.56 | 3,877,100 | — | — |
| 2016-08-24 | $17.87 | $20.31 | 4,783,700 | — | — |
| 2016-08-23 | $19.56 | $22.23 | 4,052,100 | — | — |
| 2016-08-22 | $20.53 | $23.33 | 2,450,500 | — | — |
| 2016-08-19 | $20.77 | $23.61 | 2,690,400 | — | — |
| 2016-08-18 | $21.46 | $24.38 | 2,740,300 | — | — |
| 2016-08-17 | $20.74 | $23.56 | 2,905,900 | — | — |
| 2016-08-16 | $20.96 | $23.81 | 2,461,600 | — | — |
| 2016-08-15 | $20.79 | $23.61 | 2,228,300 | — | — |
| 2016-08-12 | $20.61 | $23.41 | 3,305,100 | — | — |
| 2016-08-11 | $20.06 | $22.79 | 2,135,800 | — | — |
| 2016-08-10 | $19.97 | $22.68 | 2,802,500 | — | — |
| 2016-08-09 | $19.68 | $22.35 | 1,731,800 | — | — |
| 2016-08-08 | $19.50 | $22.15 | 1,906,000 | — | — |
| 2016-08-05 | $19.22 | $21.83 | 2,174,500 | — | — |
| 2016-08-04 | $19.83 | $22.52 | 1,546,300 | — | — |
| 2016-08-03 | $19.68 | $22.35 | 1,852,000 | — | — |
| 2016-08-02 | $19.96 | $22.67 | 2,661,800 | — | — |
| 2016-08-01 | $19.95 | $22.66 | 2,525,400 | — | — |
| 2016-07-29 | $19.50 | $22.15 | 2,565,800 | — | — |
| 2016-07-28 | $18.78 | $21.33 | 2,084,100 | — | — |
| 2016-07-27 | $18.65 | $21.18 | 2,511,300 | — | — |
| 2016-07-26 | $18.01 | $20.46 | 1,708,300 | — | — |
| 2016-07-25 | $17.43 | $19.80 | 2,499,700 | — | — |
| 2016-07-22 | $18.19 | $20.66 | 2,020,200 | — | — |
| 2016-07-21 | $18.18 | $20.65 | 2,370,600 | — | — |
| 2016-07-20 | $17.69 | $20.09 | 3,158,800 | — | — |
| 2016-07-19 | $18.71 | $21.25 | 2,013,100 | — | — |
| 2016-07-18 | $19.07 | $21.66 | 1,930,000 | — | — |
| 2016-07-15 | $19.02 | $21.60 | 1,939,400 | — | — |
| 2016-07-14 | $19.20 | $21.81 | 2,940,300 | — | — |
| 2016-07-13 | $19.01 | $21.59 | 2,681,900 | — | — |
| 2016-07-12 | $18.14 | $20.60 | 2,836,200 | — | — |
| 2016-07-11 | $18.61 | $21.14 | 2,865,700 | — | — |
| 2016-07-08 | $18.36 | $20.85 | 3,426,300 | — | — |
| 2016-07-07 | $17.57 | $19.96 | 4,533,000 | — | — |
| 2016-07-06 | $18.36 | $20.85 | 4,010,700 | — | — |
| 2016-07-05 | $17.67 | $20.07 | 4,258,100 | — | — |
| 2016-07-01 | $17.40 | $19.76 | 4,661,900 | — | — |
| 2016-06-30 | $16.45 | $18.68 | 3,743,700 | — | — |
| 2016-06-29 | $16.04 | $18.22 | 3,946,000 | — | — |
| 2016-06-28 | $15.10 | $17.15 | 3,892,000 | — | — |
| 2016-06-27 | $14.82 | $16.83 | 5,445,100 | — | — |
| 2016-06-24 | $15.27 | $17.34 | 6,096,400 | — | — |
| 2016-06-23 | $15.21 | $17.28 | 2,915,400 | — | — |
| 2016-06-22 | $14.95 | $16.98 | 1,916,400 | — | — |
| 2016-06-21 | $14.83 | $16.84 | 2,037,100 | — | — |
| 2016-06-20 | $15.02 | $17.06 | 3,340,900 | — | — |
| 2016-06-17 | $15.03 | $17.07 | 26,353,700 | — | — |
| 2016-06-16 | $14.88 | $16.90 | 4,764,100 | — | — |
| 2016-06-15 | $15.50 | $17.61 | 4,416,200 | — | — |
| 2016-06-14 | $14.82 | $16.83 | 3,285,500 | — | — |
| 2016-06-13 | $15.23 | $17.30 | 3,598,600 | — | — |
| 2016-06-10 | $15.18 | $17.24 | 2,855,300 | — | — |
| 2016-06-09 | $15.52 | $17.63 | 2,486,300 | — | — |
| 2016-06-08 | $15.58 | $17.70 | 3,773,200 | — | — |
| 2016-06-07 | $15.00 | $17.04 | 2,539,600 | — | — |
| 2016-06-06 | $15.38 | $17.47 | 2,924,800 | — | — |
| 2016-06-03 | $15.49 | $17.59 | 3,758,900 | — | — |
| 2016-06-02 | $14.22 | $16.15 | 1,808,200 | — | — |
| 2016-06-01 | $14.14 | $16.06 | 2,082,400 | — | — |
| 2016-05-31 | $14.14 | $16.06 | 3,059,200 | — | — |
| 2016-05-27 | $13.67 | $15.53 | 2,617,200 | — | — |
| 2016-05-26 | $14.26 | $16.20 | 2,576,700 | — | — |
| 2016-05-25 | $14.24 | $16.17 | 3,146,500 | — | — |
| 2016-05-24 | $13.78 | $15.65 | 3,088,700 | — | — |
| 2016-05-23 | $14.69 | $16.69 | 2,048,600 | — | — |
| 2016-05-20 | $14.63 | $16.62 | 3,489,500 | — | — |
| 2016-05-19 | $14.70 | $16.68 | 3,198,300 | — | — |
| 2016-05-18 | $14.58 | $16.55 | 5,789,600 | — | — |
| 2016-05-17 | $16.23 | $18.42 | 3,457,100 | — | — |
| 2016-05-16 | $15.79 | $17.92 | 2,745,500 | — | — |
| 2016-05-13 | $15.65 | $17.76 | 3,072,500 | — | — |
| 2016-05-12 | $15.70 | $17.82 | 3,836,200 | — | — |
| 2016-05-11 | $15.13 | $17.17 | 2,565,800 | — | — |
| 2016-05-10 | $14.85 | $16.85 | 2,709,700 | — | — |
| 2016-05-09 | $14.24 | $16.16 | 3,060,000 | — | — |
| 2016-05-06 | $15.10 | $17.14 | 2,911,200 | — | — |
| 2016-05-05 | $14.60 | $16.57 | 2,711,100 | — | — |
| 2016-05-04 | $14.18 | $16.09 | 3,771,800 | — | — |
| 2016-05-03 | $14.90 | $16.91 | 3,354,800 | — | — |
| 2016-05-02 | $15.19 | $17.24 | 3,036,300 | — | — |
| 2016-04-29 | $15.67 | $17.78 | 4,394,800 | — | — |
| 2016-04-28 | $14.96 | $16.98 | 3,159,000 | — | — |
| 2016-04-27 | $14.30 | $16.23 | 2,235,200 | — | — |
| 2016-04-26 | $14.32 | $16.25 | 2,102,500 | — | — |
| 2016-04-25 | $13.83 | $15.70 | 2,029,300 | — | — |
| 2016-04-22 | $13.83 | $15.70 | 2,425,400 | — | — |
| 2016-04-21 | $14.19 | $16.10 | 3,669,100 | — | — |
| 2016-04-20 | $13.80 | $15.66 | 4,921,900 | — | — |
| 2016-04-19 | $14.07 | $15.97 | 4,173,000 | — | — |
| 2016-04-18 | $12.83 | $14.56 | 1,858,200 | — | — |
| 2016-04-15 | $12.74 | $14.46 | 2,026,300 | — | — |
| 2016-04-14 | $12.26 | $13.91 | 3,236,600 | — | — |
| 2016-04-13 | $12.64 | $14.34 | 2,822,100 | — | — |
| 2016-04-12 | $12.89 | $14.63 | 2,753,500 | — | — |
| 2016-04-11 | $12.66 | $14.37 | 4,089,600 | — | — |
| 2016-04-08 | $11.98 | $13.60 | 3,332,800 | — | — |
| 2016-04-07 | $11.38 | $12.91 | 2,970,000 | — | — |
| 2016-04-06 | $11.00 | $12.48 | 1,781,900 | — | — |
| 2016-04-05 | $10.92 | $12.39 | 1,819,000 | — | — |
| 2016-04-04 | $10.55 | $11.97 | 1,618,600 | — | — |
| 2016-04-01 | $10.95 | $12.43 | 2,382,700 | — | — |
| 2016-03-31 | $10.87 | $12.34 | 1,573,500 | — | — |
| 2016-03-30 | $10.99 | $12.47 | 1,783,900 | — | — |
| 2016-03-29 | $11.13 | $12.63 | 2,181,000 | — | — |
| 2016-03-28 | $10.52 | $11.94 | 1,392,100 | — | — |
| 2016-03-24 | $10.65 | $12.09 | 2,114,100 | — | — |
| 2016-03-23 | $10.20 | $11.58 | 2,760,500 | — | — |
| 2016-03-22 | $10.86 | $12.32 | 2,062,200 | — | — |
| 2016-03-21 | $11.09 | $12.59 | 2,344,300 | — | — |
| 2016-03-18 | $10.74 | $12.19 | 5,710,600 | — | — |
| 2016-03-17 | $10.61 | $12.04 | 3,536,700 | — | — |
| 2016-03-16 | $10.90 | $12.37 | 3,102,600 | — | — |
| 2016-03-15 | $10.23 | $11.61 | 2,190,100 | — | — |
| 2016-03-14 | $10.15 | $11.52 | 2,818,000 | — | — |
| 2016-03-11 | $10.26 | $11.64 | 2,479,100 | — | — |
| 2016-03-10 | $10.40 | $11.80 | 3,076,800 | — | — |
| 2016-03-09 | $10.12 | $11.48 | 2,582,400 | — | — |
| 2016-03-08 | $10.03 | $11.38 | 3,183,500 | — | — |
| 2016-03-07 | $10.43 | $11.84 | 4,025,900 | — | — |
| 2016-03-04 | $10.14 | $11.51 | 5,555,800 | — | — |
| 2016-03-03 | $10.07 | $11.43 | 3,313,600 | — | — |
| 2016-03-02 | $9.65 | $10.95 | 2,689,100 | — | — |
| 2016-03-01 | $9.20 | $10.44 | 2,367,300 | — | — |
| 2016-02-29 | $9.59 | $10.88 | 2,064,200 | — | — |
| 2016-02-26 | $9.62 | $10.92 | 2,958,600 | — | — |
| 2016-02-25 | $9.56 | $10.85 | 2,033,300 | — | — |
| 2016-02-24 | $9.42 | $10.68 | 3,045,500 | — | — |
| 2016-02-23 | $9.42 | $10.68 | 2,662,000 | — | — |
| 2016-02-22 | $9.40 | $10.65 | 3,118,500 | — | — |
| 2016-02-19 | $9.26 | $10.49 | 3,330,300 | — | — |
| 2016-02-18 | $9.55 | $10.82 | 4,066,700 | — | — |
| 2016-02-17 | $8.86 | $10.04 | 3,813,800 | — | — |
| 2016-02-16 | $8.57 | $9.71 | 3,458,400 | — | — |
| 2016-02-12 | $8.86 | $10.04 | 3,505,000 | — | — |
| 2016-02-11 | $8.67 | $9.83 | 5,316,700 | — | — |
| 2016-02-10 | $8.17 | $9.26 | 4,838,700 | — | — |
| 2016-02-09 | $8.20 | $9.29 | 4,179,400 | — | — |
| 2016-02-08 | $8.55 | $9.69 | 4,676,300 | — | — |
| 2016-02-05 | $8.44 | $9.56 | 4,001,900 | — | — |
| 2016-02-04 | $7.70 | $8.73 | 4,099,000 | — | — |
| 2016-02-03 | $7.29 | $8.26 | 2,830,000 | — | — |
| 2016-02-02 | $6.85 | $7.76 | 1,642,300 | — | — |
| 2016-02-01 | $7.05 | $7.99 | 2,425,400 | — | — |
| 2016-01-29 | $6.62 | $7.50 | 1,911,100 | — | — |
| 2016-01-28 | $6.43 | $7.29 | 3,172,000 | — | — |
| 2016-01-27 | $6.64 | $7.53 | 2,657,900 | — | — |
| 2016-01-26 | $6.36 | $7.21 | 1,951,800 | — | — |
| 2016-01-25 | $5.99 | $6.79 | 1,473,300 | — | — |
| 2016-01-22 | $5.93 | $6.72 | 1,848,000 | — | — |
| 2016-01-21 | $5.79 | $6.56 | 1,855,600 | — | — |
| 2016-01-20 | $5.78 | $6.55 | 2,780,900 | — | — |
| 2016-01-19 | $5.63 | $6.38 | 3,376,700 | — | — |
| 2016-01-15 | $6.06 | $6.87 | 1,949,300 | — | — |
| 2016-01-14 | $6.11 | $6.92 | 1,932,700 | — | — |
| 2016-01-13 | $6.23 | $7.06 | 2,223,100 | — | — |
| 2016-01-12 | $6.13 | $6.95 | 3,066,300 | — | — |
| 2016-01-11 | $6.45 | $7.31 | 2,269,600 | — | — |
| 2016-01-08 | $6.92 | $7.84 | 2,298,400 | — | — |
| 2016-01-07 | $7.03 | $7.97 | 2,351,300 | — | — |
| 2016-01-06 | $6.81 | $7.72 | 1,339,900 | — | — |
| 2016-01-05 | $6.69 | $7.58 | 1,315,900 | — | — |
| 2016-01-04 | $6.76 | $7.66 | 2,106,000 | — | — |