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
- 1992-10-30 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 | $17.98 | $19.29 | 1,355,100 | — | — |
| 2016-12-29 | $18.06 | $19.38 | 1,438,100 | — | — |
| 2016-12-28 | $18.09 | $19.41 | 1,612,700 | — | — |
| 2016-12-27 | $18.31 | $19.65 | 1,523,700 | — | — |
| 2016-12-23 | $18.28 | $19.61 | 1,667,700 | — | — |
| 2016-12-22 | $18.08 | $19.40 | 1,969,200 | — | — |
| 2016-12-21 | $17.95 | $19.26 | 1,454,300 | — | — |
| 2016-12-20 | $17.98 | $19.29 | 2,009,500 | — | — |
| 2016-12-19 | $17.67 | $18.96 | 1,698,800 | — | — |
| 2016-12-16 | $17.58 | $18.86 | 3,196,400 | — | — |
| 2016-12-15 | $17.52 | $18.80 | 2,400,200 | — | — |
| 2016-12-14 | $17.34 | $18.61 | 3,956,700 | — | — |
| 2016-12-13 | $17.44 | $18.71 | 3,910,800 | — | — |
| 2016-12-12 | $17.36 | $18.63 | 4,212,900 | — | — |
| 2016-12-09 | $16.87 | $18.10 | 5,794,700 | — | — |
| 2016-12-08 | $16.08 | $17.25 | 4,315,000 | — | — |
| 2016-12-07 | $15.34 | $16.46 | 2,318,400 | — | — |
| 2016-12-06 | $15.16 | $16.27 | 1,915,400 | — | — |
| 2016-12-05 | $15.00 | $16.10 | 2,158,100 | — | — |
| 2016-12-02 | $14.89 | $15.98 | 2,257,800 | — | — |
| 2016-12-01 | $14.89 | $15.98 | 3,776,300 | — | — |
| 2016-11-30 | $14.56 | $15.62 | 3,335,700 | — | — |
| 2016-11-29 | $14.65 | $15.72 | 3,982,000 | — | — |
| 2016-11-28 | $14.54 | $15.60 | 3,234,700 | — | — |
| 2016-11-25 | $14.53 | $15.59 | 828,500 | — | — |
| 2016-11-23 | $14.55 | $15.61 | 3,063,400 | — | — |
| 2016-11-22 | $14.48 | $15.54 | 3,104,900 | — | — |
| 2016-11-21 | $14.71 | $15.78 | 2,484,900 | — | — |
| 2016-11-18 | $14.67 | $15.74 | 2,012,200 | — | — |
| 2016-11-17 | $14.77 | $15.85 | 2,862,400 | — | — |
| 2016-11-16 | $14.61 | $15.67 | 8,815,000 | — | — |
| 2016-11-15 | $14.30 | $15.34 | 3,282,000 | — | — |
| 2016-11-14 | $14.23 | $15.27 | 2,893,100 | — | — |
| 2016-11-11 | $14.38 | $15.43 | 2,696,400 | — | — |
| 2016-11-10 | $14.25 | $15.29 | 4,350,800 | — | — |
| 2016-11-09 | $13.77 | $14.77 | 6,686,900 | — | — |
| 2016-11-08 | $13.57 | $14.56 | 1,674,200 | — | — |
| 2016-11-07 | $13.68 | $14.68 | 2,270,100 | — | — |
| 2016-11-04 | $13.21 | $14.17 | 2,017,900 | — | — |
| 2016-11-03 | $12.99 | $13.94 | 1,718,800 | — | — |
| 2016-11-02 | $13.09 | $14.04 | 2,124,200 | — | — |
| 2016-11-01 | $13.23 | $14.19 | 3,146,000 | — | — |
| 2016-10-31 | $13.59 | $14.58 | 2,144,300 | — | — |
| 2016-10-28 | $13.70 | $14.70 | 2,649,900 | — | — |
| 2016-10-27 | $13.92 | $14.93 | 3,604,000 | — | — |
| 2016-10-26 | $14.35 | $15.39 | 2,734,200 | — | — |
| 2016-10-25 | $14.36 | $15.41 | 2,071,200 | — | — |
| 2016-10-24 | $14.65 | $15.72 | 1,402,700 | — | — |
| 2016-10-21 | $14.45 | $15.50 | 1,359,000 | — | — |
| 2016-10-20 | $14.48 | $15.53 | 1,156,200 | — | — |
| 2016-10-19 | $14.54 | $15.60 | 1,869,100 | — | — |
| 2016-10-18 | $14.47 | $15.52 | 2,952,200 | — | — |
| 2016-10-17 | $13.93 | $14.94 | 2,698,600 | — | — |
| 2016-10-14 | $13.74 | $14.74 | 1,873,000 | — | — |
| 2016-10-13 | $13.64 | $14.63 | 1,887,400 | — | — |
| 2016-10-12 | $13.79 | $14.79 | 3,195,700 | — | — |
| 2016-10-11 | $13.38 | $14.35 | 1,801,900 | — | — |
| 2016-10-10 | $13.37 | $14.34 | 1,413,700 | — | — |
| 2016-10-07 | $13.19 | $14.15 | 1,331,000 | — | — |
| 2016-10-06 | $13.27 | $14.24 | 1,220,800 | — | — |
| 2016-10-05 | $13.46 | $14.44 | 1,122,700 | — | — |
| 2016-10-04 | $13.50 | $14.48 | 1,731,100 | — | — |
| 2016-10-03 | $13.48 | $14.46 | 1,527,400 | — | — |
| 2016-09-30 | $13.55 | $14.54 | 1,612,700 | — | — |
| 2016-09-29 | $13.53 | $14.51 | 2,125,300 | — | — |
| 2016-09-28 | $13.74 | $14.74 | 1,539,500 | — | — |
| 2016-09-27 | $13.55 | $14.54 | 1,634,300 | — | — |
| 2016-09-26 | $13.52 | $14.50 | 1,544,000 | — | — |
| 2016-09-23 | $13.74 | $14.74 | 1,997,800 | — | — |
| 2016-09-22 | $13.80 | $14.80 | 1,950,100 | — | — |
| 2016-09-21 | $13.69 | $14.69 | 1,743,800 | — | — |
| 2016-09-20 | $13.53 | $14.51 | 1,627,900 | — | — |
| 2016-09-19 | $13.55 | $14.54 | 1,679,800 | — | — |
| 2016-09-16 | $13.44 | $14.42 | 2,691,200 | — | — |
| 2016-09-15 | $13.51 | $14.49 | 1,052,900 | — | — |
| 2016-09-14 | $13.43 | $14.41 | 1,916,400 | — | — |
| 2016-09-13 | $13.47 | $14.45 | 2,797,200 | — | — |
| 2016-09-12 | $13.83 | $14.84 | 2,310,300 | — | — |
| 2016-09-09 | $13.66 | $14.65 | 2,715,600 | — | — |
| 2016-09-08 | $14.04 | $15.06 | 4,119,400 | — | — |
| 2016-09-07 | $13.92 | $14.93 | 1,603,500 | — | — |
| 2016-09-06 | $13.83 | $14.84 | 2,557,600 | — | — |
| 2016-09-02 | $13.96 | $14.98 | 1,613,300 | — | — |
| 2016-09-01 | $13.84 | $14.85 | 2,532,200 | — | — |
| 2016-08-31 | $13.71 | $14.71 | 1,683,600 | — | — |
| 2016-08-30 | $13.77 | $14.77 | 2,139,900 | — | — |
| 2016-08-29 | $13.72 | $14.72 | 1,218,000 | — | — |
| 2016-08-26 | $13.60 | $14.59 | 1,733,200 | — | — |
| 2016-08-25 | $13.58 | $14.57 | 1,710,100 | — | — |
| 2016-08-24 | $13.58 | $14.57 | 1,530,500 | — | — |
| 2016-08-23 | $13.60 | $14.59 | 2,832,000 | — | — |
| 2016-08-22 | $13.50 | $14.48 | 1,300,300 | — | — |
| 2016-08-19 | $13.46 | $14.44 | 1,483,300 | — | — |
| 2016-08-18 | $13.54 | $14.53 | 1,674,700 | — | — |
| 2016-08-17 | $13.33 | $14.30 | 2,680,100 | — | — |
| 2016-08-16 | $13.41 | $14.38 | 3,911,700 | — | — |
| 2016-08-15 | $13.47 | $14.45 | 3,648,400 | — | — |
| 2016-08-12 | $13.18 | $14.14 | 2,606,600 | — | — |
| 2016-08-11 | $12.85 | $13.78 | 2,058,000 | — | — |
| 2016-08-10 | $12.71 | $13.63 | 2,056,100 | — | — |
| 2016-08-09 | $12.95 | $13.89 | 1,930,700 | — | — |
| 2016-08-08 | $13.00 | $13.94 | 1,433,200 | — | — |
| 2016-08-05 | $12.91 | $13.85 | 2,152,600 | — | — |
| 2016-08-04 | $12.70 | $13.62 | 2,005,200 | — | — |
| 2016-08-03 | $12.73 | $13.65 | 2,157,500 | — | — |
| 2016-08-02 | $12.52 | $13.43 | 2,265,700 | — | — |
| 2016-08-01 | $12.73 | $13.65 | 3,114,800 | — | — |
| 2016-07-29 | $12.90 | $13.84 | 3,212,700 | — | — |
| 2016-07-28 | $12.72 | $13.64 | 3,857,500 | — | — |
| 2016-07-27 | $12.33 | $13.22 | 2,813,000 | — | — |
| 2016-07-26 | $12.36 | $13.26 | 2,863,200 | — | — |
| 2016-07-25 | $12.21 | $13.10 | 4,080,600 | — | — |
| 2016-07-22 | $11.97 | $12.84 | 1,298,000 | — | — |
| 2016-07-21 | $11.97 | $12.84 | 2,324,200 | — | — |
| 2016-07-20 | $12.01 | $12.88 | 2,134,400 | — | — |
| 2016-07-19 | $12.12 | $13.00 | 4,555,800 | — | — |
| 2016-07-18 | $11.98 | $12.85 | 1,667,300 | — | — |
| 2016-07-15 | $12.02 | $12.89 | 1,898,900 | — | — |
| 2016-07-14 | $12.12 | $13.00 | 4,622,500 | — | — |
| 2016-07-13 | $11.73 | $12.58 | 2,880,400 | — | — |
| 2016-07-12 | $11.69 | $12.54 | 3,073,700 | — | — |
| 2016-07-11 | $11.30 | $12.12 | 3,885,400 | — | — |
| 2016-07-08 | $10.97 | $11.77 | 3,262,200 | — | — |
| 2016-07-07 | $10.59 | $11.36 | 3,041,800 | — | — |
| 2016-07-06 | $10.47 | $11.23 | 6,567,900 | — | — |
| 2016-07-05 | $9.88 | $10.60 | 2,688,700 | — | — |
| 2016-07-01 | $10.46 | $11.22 | 1,917,400 | — | — |
| 2016-06-30 | $10.42 | $11.18 | 4,239,500 | — | — |
| 2016-06-29 | $9.89 | $10.61 | 1,884,500 | — | — |
| 2016-06-28 | $9.72 | $10.43 | 2,948,200 | — | — |
| 2016-06-27 | $9.32 | $10.00 | 4,446,400 | — | — |
| 2016-06-24 | $10.14 | $10.88 | 7,422,900 | — | — |
| 2016-06-23 | $10.79 | $11.57 | 2,796,400 | — | — |
| 2016-06-22 | $10.56 | $11.33 | 4,707,800 | — | — |
| 2016-06-21 | $10.24 | $10.98 | 5,632,700 | — | — |
| 2016-06-20 | $10.25 | $10.99 | 2,488,200 | — | — |
| 2016-06-17 | $10.42 | $11.18 | 4,052,200 | — | — |
| 2016-06-16 | $10.39 | $11.14 | 3,284,900 | — | — |
| 2016-06-15 | $10.50 | $11.26 | 2,827,700 | — | — |
| 2016-06-14 | $10.64 | $11.41 | 2,632,000 | — | — |
| 2016-06-13 | $11.05 | $11.85 | 2,328,700 | — | — |
| 2016-06-10 | $11.35 | $12.17 | 1,967,000 | — | — |
| 2016-06-09 | $11.55 | $12.39 | 3,186,200 | — | — |
| 2016-06-08 | $11.80 | $12.66 | 2,027,900 | — | — |
| 2016-06-07 | $11.82 | $12.68 | 1,818,500 | — | — |
| 2016-06-06 | $11.86 | $12.72 | 3,814,200 | — | — |
| 2016-06-03 | $11.90 | $12.76 | 2,302,100 | — | — |
| 2016-06-02 | $12.06 | $12.94 | 2,232,400 | — | — |
| 2016-06-01 | $12.26 | $13.15 | 2,484,200 | — | — |
| 2016-05-31 | $12.41 | $13.31 | 2,634,000 | — | — |
| 2016-05-27 | $12.43 | $13.33 | 2,189,900 | — | — |
| 2016-05-26 | $12.35 | $13.25 | 2,080,700 | — | — |
| 2016-05-25 | $12.32 | $13.21 | 1,957,900 | — | — |
| 2016-05-24 | $12.21 | $13.10 | 2,282,700 | — | — |
| 2016-05-23 | $12.13 | $13.01 | 1,780,700 | — | — |
| 2016-05-20 | $12.07 | $12.95 | 1,613,400 | — | — |
| 2016-05-19 | $11.92 | $12.78 | 1,628,300 | — | — |
| 2016-05-18 | $12.12 | $13.00 | 1,683,300 | — | — |
| 2016-05-17 | $11.75 | $12.60 | 2,282,900 | — | — |
| 2016-05-16 | $11.92 | $12.78 | 1,879,000 | — | — |
| 2016-05-13 | $11.81 | $12.66 | 2,361,900 | — | — |
| 2016-05-12 | $12.02 | $12.89 | 2,557,600 | — | — |
| 2016-05-11 | $12.16 | $13.04 | 1,565,100 | — | — |
| 2016-05-10 | $12.46 | $13.36 | 1,516,400 | — | — |
| 2016-05-09 | $12.18 | $13.06 | 1,469,300 | — | — |
| 2016-05-06 | $12.19 | $13.07 | 1,573,600 | — | — |
| 2016-05-05 | $12.29 | $13.18 | 1,808,900 | — | — |
| 2016-05-04 | $12.20 | $13.08 | 1,973,200 | — | — |
| 2016-05-03 | $12.46 | $13.36 | 2,085,100 | — | — |
| 2016-05-02 | $12.87 | $13.80 | 2,866,700 | — | — |
| 2016-04-29 | $12.79 | $13.71 | 1,880,300 | — | — |
| 2016-04-28 | $12.99 | $13.93 | 2,694,200 | — | — |
| 2016-04-27 | $13.04 | $13.98 | 5,370,800 | — | — |
| 2016-04-26 | $12.52 | $13.43 | 4,824,200 | — | — |
| 2016-04-25 | $12.31 | $13.20 | 2,599,400 | — | — |
| 2016-04-22 | $12.41 | $13.31 | 2,310,600 | — | — |
| 2016-04-21 | $12.25 | $13.14 | 2,439,800 | — | — |
| 2016-04-20 | $12.40 | $13.30 | 2,995,300 | — | — |
| 2016-04-19 | $12.13 | $13.01 | 2,948,300 | — | — |
| 2016-04-18 | $12.39 | $13.29 | 1,825,200 | — | — |
| 2016-04-15 | $12.38 | $13.27 | 1,319,400 | — | — |
| 2016-04-14 | $12.47 | $13.37 | 1,647,600 | — | — |
| 2016-04-13 | $12.42 | $13.32 | 2,515,300 | — | — |
| 2016-04-12 | $12.07 | $12.94 | 3,010,800 | — | — |
| 2016-04-11 | $11.55 | $12.38 | 2,509,300 | — | — |
| 2016-04-08 | $11.84 | $12.70 | 1,526,200 | — | — |
| 2016-04-07 | $11.68 | $12.52 | 2,375,300 | — | — |
| 2016-04-06 | $11.85 | $12.71 | 2,170,700 | — | — |
| 2016-04-05 | $11.85 | $12.71 | 2,297,600 | — | — |
| 2016-04-04 | $12.01 | $12.88 | 1,956,800 | — | — |
| 2016-04-01 | $12.44 | $13.34 | 2,086,900 | — | — |
| 2016-03-31 | $12.40 | $13.30 | 4,089,300 | — | — |
| 2016-03-30 | $12.29 | $13.18 | 2,518,500 | — | — |
| 2016-03-29 | $12.00 | $12.87 | 3,052,800 | — | — |
| 2016-03-28 | $11.78 | $12.63 | 2,061,300 | — | — |
| 2016-03-24 | $11.75 | $12.60 | 2,118,800 | — | — |
| 2016-03-23 | $11.85 | $12.71 | 2,190,000 | — | — |
| 2016-03-22 | $12.13 | $13.01 | 2,271,800 | — | — |
| 2016-03-21 | $12.49 | $13.39 | 2,841,700 | — | — |
| 2016-03-18 | $12.66 | $13.58 | 4,841,500 | — | — |
| 2016-03-17 | $12.46 | $13.36 | 2,624,300 | — | — |
| 2016-03-16 | $11.86 | $12.72 | 2,406,800 | — | — |
| 2016-03-15 | $11.86 | $12.72 | 2,206,100 | — | — |
| 2016-03-14 | $12.11 | $12.99 | 3,059,100 | — | — |
| 2016-03-11 | $12.08 | $12.95 | 2,008,300 | — | — |
| 2016-03-10 | $11.80 | $12.65 | 3,714,900 | — | — |
| 2016-03-09 | $11.66 | $12.50 | 2,250,100 | — | — |
| 2016-03-08 | $11.77 | $12.62 | 3,770,000 | — | — |
| 2016-03-07 | $11.96 | $12.82 | 2,232,500 | — | — |
| 2016-03-04 | $11.94 | $12.80 | 2,443,400 | — | — |
| 2016-03-03 | $11.78 | $12.63 | 1,977,600 | — | — |
| 2016-03-02 | $11.54 | $12.37 | 2,440,000 | — | — |
| 2016-03-01 | $11.47 | $12.30 | 3,681,300 | — | — |
| 2016-02-29 | $10.80 | $11.58 | 2,575,700 | — | — |
| 2016-02-26 | $11.09 | $11.89 | 3,012,700 | — | — |
| 2016-02-25 | $10.88 | $11.67 | 2,210,500 | — | — |
| 2016-02-24 | $10.75 | $11.53 | 2,610,400 | — | — |
| 2016-02-23 | $10.78 | $11.56 | 2,579,800 | — | — |
| 2016-02-22 | $11.00 | $11.80 | 2,844,800 | — | — |
| 2016-02-19 | $10.84 | $11.62 | 1,950,000 | — | — |
| 2016-02-18 | $11.01 | $11.81 | 2,405,700 | — | — |
| 2016-02-17 | $11.23 | $12.04 | 3,233,400 | — | — |
| 2016-02-16 | $11.15 | $11.95 | 3,275,200 | — | — |
| 2016-02-12 | $11.22 | $12.03 | 4,217,600 | — | — |
| 2016-02-11 | $10.65 | $11.42 | 4,092,000 | — | — |
| 2016-02-10 | $10.59 | $11.35 | 2,726,900 | — | — |
| 2016-02-09 | $10.65 | $11.42 | 6,757,100 | — | — |
| 2016-02-08 | $10.43 | $11.18 | 6,091,000 | — | — |
| 2016-02-05 | $10.65 | $11.42 | 3,597,300 | — | — |
| 2016-02-04 | $10.79 | $11.57 | 4,405,400 | — | — |
| 2016-02-03 | $10.22 | $10.96 | 2,616,300 | — | — |
| 2016-02-02 | $10.17 | $10.90 | 4,703,700 | — | — |
| 2016-02-01 | $10.44 | $11.19 | 4,914,300 | — | — |
| 2016-01-29 | $10.06 | $10.78 | 4,053,800 | — | — |
| 2016-01-28 | $9.96 | $10.68 | 7,355,700 | — | — |
| 2016-01-27 | $9.76 | $10.46 | 7,871,300 | — | — |
| 2016-01-26 | $9.50 | $10.18 | 7,152,500 | — | — |
| 2016-01-25 | $9.37 | $10.04 | 7,168,500 | — | — |
| 2016-01-22 | $10.24 | $10.98 | 3,812,300 | — | — |
| 2016-01-21 | $10.29 | $11.03 | 5,385,600 | — | — |
| 2016-01-20 | $11.06 | $11.86 | 5,950,100 | — | — |
| 2016-01-19 | $11.11 | $11.91 | 2,875,300 | — | — |
| 2016-01-15 | $11.40 | $12.22 | 3,867,600 | — | — |
| 2016-01-14 | $11.53 | $12.36 | 5,292,100 | — | — |
| 2016-01-13 | $11.37 | $12.19 | 4,736,100 | — | — |
| 2016-01-12 | $11.37 | $12.19 | 3,881,200 | — | — |
| 2016-01-11 | $11.83 | $12.68 | 4,537,700 | — | — |
| 2016-01-08 | $11.91 | $12.77 | 4,527,700 | — | — |
| 2016-01-07 | $12.61 | $13.52 | 2,364,000 | — | — |
| 2016-01-06 | $12.96 | $13.89 | 1,721,800 | — | — |
| 2016-01-05 | $13.10 | $14.04 | 1,863,100 | — | — |
| 2016-01-04 | $13.18 | $14.13 | 2,121,700 | — | — |