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
- 1980-03-17 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 | $14.36 | $39.93 | 17,954,600 | — | — |
| 2016-12-29 | $14.17 | $39.40 | 13,542,100 | — | — |
| 2016-12-28 | $14.43 | $40.12 | 12,332,800 | — | — |
| 2016-12-27 | $14.64 | $40.71 | 9,803,900 | — | — |
| 2016-12-23 | $14.56 | $40.49 | 8,573,800 | — | — |
| 2016-12-22 | $14.55 | $40.46 | 11,161,500 | — | — |
| 2016-12-21 | $14.53 | $40.40 | 10,701,600 | — | — |
| 2016-12-20 | $14.58 | $40.54 | 20,740,700 | — | — |
| 2016-12-19 | $14.28 | $39.71 | 20,147,400 | — | — |
| 2016-12-16 | $14.20 | $39.48 | 40,262,100 | — | — |
| 2016-12-15 | $14.52 | $40.37 | 23,696,600 | — | — |
| 2016-12-14 | $14.34 | $39.87 | 34,204,400 | — | — |
| 2016-12-13 | $14.29 | $39.73 | 22,190,100 | — | — |
| 2016-12-12 | $14.36 | $39.93 | 27,497,600 | — | — |
| 2016-12-09 | $14.60 | $40.60 | 22,542,900 | — | — |
| 2016-12-08 | $14.55 | $40.46 | 29,711,500 | — | — |
| 2016-12-07 | $14.46 | $40.21 | 27,360,600 | — | — |
| 2016-12-06 | $14.24 | $39.42 | 24,188,900 | — | — |
| 2016-12-05 | $14.02 | $38.81 | 25,628,900 | — | — |
| 2016-12-02 | $13.74 | $38.03 | 22,137,700 | — | — |
| 2016-12-01 | $13.84 | $38.31 | 26,961,700 | — | — |
| 2016-11-30 | $13.54 | $37.48 | 23,328,300 | — | — |
| 2016-11-29 | $13.18 | $36.48 | 18,209,000 | — | — |
| 2016-11-28 | $13.08 | $36.20 | 16,588,500 | — | — |
| 2016-11-25 | $13.36 | $36.98 | 7,301,000 | — | — |
| 2016-11-23 | $13.30 | $36.81 | 22,007,200 | — | — |
| 2016-11-22 | $13.15 | $36.40 | 30,905,000 | — | — |
| 2016-11-21 | $13.11 | $36.29 | 25,605,300 | — | — |
| 2016-11-18 | $13.26 | $36.70 | 41,142,400 | — | — |
| 2016-11-17 | $13.17 | $36.45 | 59,508,300 | — | — |
| 2016-11-16 | $12.89 | $35.68 | 52,425,700 | — | — |
| 2016-11-15 | $13.53 | $37.45 | 38,734,400 | — | — |
| 2016-11-14 | $13.27 | $36.73 | 49,676,000 | — | — |
| 2016-11-11 | $12.45 | $34.46 | 30,371,300 | — | — |
| 2016-11-10 | $12.18 | $33.71 | 39,209,900 | — | — |
| 2016-11-09 | $11.54 | $31.94 | 26,809,800 | — | — |
| 2016-11-08 | $10.89 | $30.14 | 17,481,300 | — | — |
| 2016-11-07 | $10.96 | $30.34 | 20,491,900 | — | — |
| 2016-11-04 | $10.52 | $29.12 | 17,525,500 | — | — |
| 2016-11-03 | $10.46 | $28.95 | 21,137,500 | — | — |
| 2016-11-02 | $10.51 | $29.09 | 26,381,900 | — | — |
| 2016-11-01 | $10.84 | $30.00 | 23,181,100 | — | — |
| 2016-10-31 | $10.71 | $29.64 | 14,577,300 | — | — |
| 2016-10-28 | $10.65 | $29.48 | 17,271,900 | — | — |
| 2016-10-27 | $10.84 | $30.00 | 17,057,900 | — | — |
| 2016-10-26 | $10.75 | $29.76 | 16,865,600 | — | — |
| 2016-10-25 | $10.62 | $29.40 | 12,755,900 | — | — |
| 2016-10-24 | $10.61 | $29.37 | 12,002,900 | — | — |
| 2016-10-21 | $10.64 | $29.45 | 13,930,500 | — | — |
| 2016-10-20 | $10.61 | $29.37 | 25,311,300 | — | — |
| 2016-10-19 | $10.54 | $29.17 | 32,929,700 | — | — |
| 2016-10-18 | $10.25 | $28.37 | 35,550,900 | — | — |
| 2016-10-17 | $10.01 | $27.71 | 18,969,300 | — | — |
| 2016-10-14 | $10.05 | $27.82 | 15,093,800 | — | — |
| 2016-10-13 | $9.95 | $27.54 | 17,088,800 | — | — |
| 2016-10-12 | $10.24 | $28.34 | 18,336,300 | — | — |
| 2016-10-11 | $10.26 | $28.40 | 15,658,400 | — | — |
| 2016-10-10 | $10.37 | $28.70 | 9,465,900 | — | — |
| 2016-10-07 | $10.33 | $28.59 | 15,135,900 | — | — |
| 2016-10-06 | $10.32 | $28.56 | 14,442,700 | — | — |
| 2016-10-05 | $10.31 | $28.54 | 15,205,000 | — | — |
| 2016-10-04 | $10.08 | $27.90 | 19,913,200 | — | — |
| 2016-10-03 | $9.92 | $27.46 | 14,397,500 | — | — |
| 2016-09-30 | $9.87 | $27.32 | 15,485,500 | — | — |
| 2016-09-29 | $9.67 | $26.77 | 17,502,500 | — | — |
| 2016-09-28 | $9.83 | $27.21 | 12,901,700 | — | — |
| 2016-09-27 | $9.71 | $26.88 | 15,910,000 | — | — |
| 2016-09-26 | $9.56 | $26.46 | 17,065,100 | — | — |
| 2016-09-23 | $9.78 | $27.07 | 13,343,900 | — | — |
| 2016-09-22 | $9.77 | $27.04 | 12,771,000 | — | — |
| 2016-09-21 | $9.68 | $26.79 | 21,196,600 | — | — |
| 2016-09-20 | $9.65 | $26.71 | 8,484,100 | — | — |
| 2016-09-19 | $9.66 | $26.74 | 13,215,200 | — | — |
| 2016-09-16 | $9.56 | $26.46 | 23,557,000 | — | — |
| 2016-09-15 | $9.63 | $26.65 | 16,629,700 | — | — |
| 2016-09-14 | $9.52 | $26.35 | 22,165,000 | — | — |
| 2016-09-13 | $9.61 | $26.60 | 32,703,900 | — | — |
| 2016-09-12 | $9.92 | $27.46 | 22,353,100 | — | — |
| 2016-09-09 | $9.83 | $27.21 | 20,459,400 | — | — |
| 2016-09-08 | $9.93 | $27.49 | 17,253,000 | — | — |
| 2016-09-07 | $9.96 | $27.57 | 25,300,500 | — | — |
| 2016-09-06 | $9.89 | $27.19 | 25,578,000 | — | — |
| 2016-09-02 | $9.93 | $27.30 | 14,590,200 | — | — |
| 2016-09-01 | $9.85 | $27.08 | 15,272,600 | — | — |
| 2016-08-31 | $9.97 | $27.41 | 14,360,400 | — | — |
| 2016-08-30 | $9.97 | $27.41 | 13,300,600 | — | — |
| 2016-08-29 | $9.86 | $27.11 | 12,043,700 | — | — |
| 2016-08-26 | $9.79 | $26.92 | 18,289,000 | — | — |
| 2016-08-25 | $9.65 | $26.53 | 15,908,800 | — | — |
| 2016-08-24 | $9.63 | $26.48 | 14,044,700 | — | — |
| 2016-08-23 | $9.67 | $26.59 | 11,186,300 | — | — |
| 2016-08-22 | $9.66 | $26.56 | 14,818,900 | — | — |
| 2016-08-19 | $9.69 | $26.64 | 11,066,800 | — | — |
| 2016-08-18 | $9.63 | $26.48 | 12,426,300 | — | — |
| 2016-08-17 | $9.55 | $26.26 | 16,724,800 | — | — |
| 2016-08-16 | $9.54 | $26.23 | 17,488,000 | — | — |
| 2016-08-15 | $9.56 | $26.29 | 18,672,200 | — | — |
| 2016-08-12 | $9.23 | $25.38 | 9,984,200 | — | — |
| 2016-08-11 | $9.30 | $25.57 | 11,666,400 | — | — |
| 2016-08-10 | $9.26 | $25.46 | 18,159,000 | — | — |
| 2016-08-09 | $9.37 | $25.76 | 10,501,300 | — | — |
| 2016-08-08 | $9.39 | $25.82 | 11,365,200 | — | — |
| 2016-08-05 | $9.39 | $25.82 | 16,707,600 | — | — |
| 2016-08-04 | $9.04 | $24.86 | 12,049,600 | — | — |
| 2016-08-03 | $9.04 | $24.86 | 18,022,500 | — | — |
| 2016-08-02 | $8.90 | $24.47 | 20,249,300 | — | — |
| 2016-08-01 | $9.02 | $24.80 | 19,576,500 | — | — |
| 2016-07-29 | $9.17 | $25.21 | 28,556,900 | — | — |
| 2016-07-28 | $9.16 | $25.19 | 13,576,500 | — | — |
| 2016-07-27 | $9.10 | $25.02 | 23,562,400 | — | — |
| 2016-07-26 | $9.15 | $25.16 | 20,471,100 | — | — |
| 2016-07-25 | $8.97 | $24.66 | 11,725,200 | — | — |
| 2016-07-22 | $9.03 | $24.83 | 19,156,900 | — | — |
| 2016-07-21 | $8.94 | $24.58 | 21,061,300 | — | — |
| 2016-07-20 | $8.92 | $24.53 | 26,129,500 | — | — |
| 2016-07-19 | $8.88 | $24.42 | 33,691,900 | — | — |
| 2016-07-18 | $9.16 | $25.19 | 21,831,200 | — | — |
| 2016-07-15 | $9.12 | $25.08 | 21,362,600 | — | — |
| 2016-07-14 | $9.08 | $24.97 | 20,403,000 | — | — |
| 2016-07-13 | $8.86 | $24.36 | 18,219,500 | — | — |
| 2016-07-12 | $8.83 | $24.28 | 21,033,400 | — | — |
| 2016-07-11 | $8.57 | $23.57 | 18,732,000 | — | — |
| 2016-07-08 | $8.44 | $23.21 | 23,632,600 | — | — |
| 2016-07-07 | $8.25 | $22.69 | 21,554,000 | — | — |
| 2016-07-06 | $8.19 | $22.52 | 26,737,200 | — | — |
| 2016-07-05 | $8.02 | $22.05 | 17,939,400 | — | — |
| 2016-07-01 | $8.36 | $22.99 | 15,101,200 | — | — |
| 2016-06-30 | $8.51 | $23.40 | 26,525,500 | — | — |
| 2016-06-29 | $8.42 | $23.15 | 20,291,700 | — | — |
| 2016-06-28 | $8.23 | $22.63 | 26,919,000 | — | — |
| 2016-06-27 | $7.91 | $21.75 | 30,320,400 | — | — |
| 2016-06-24 | $8.53 | $23.46 | 31,847,600 | — | — |
| 2016-06-23 | $9.45 | $25.98 | 12,912,800 | — | — |
| 2016-06-22 | $9.12 | $25.08 | 14,676,100 | — | — |
| 2016-06-21 | $9.17 | $25.21 | 13,159,200 | — | — |
| 2016-06-20 | $9.17 | $25.21 | 12,534,900 | — | — |
| 2016-06-17 | $9.09 | $24.99 | 20,699,000 | — | — |
| 2016-06-16 | $8.97 | $24.66 | 44,564,800 | — | — |
| 2016-06-15 | $9.10 | $25.02 | 29,858,700 | — | — |
| 2016-06-14 | $9.09 | $24.99 | 20,246,500 | — | — |
| 2016-06-13 | $9.36 | $25.74 | 17,829,600 | — | — |
| 2016-06-10 | $9.52 | $26.18 | 16,682,700 | — | — |
| 2016-06-09 | $9.70 | $26.67 | 13,663,200 | — | — |
| 2016-06-08 | $9.82 | $27.00 | 16,659,900 | — | — |
| 2016-06-07 | $9.83 | $26.85 | 12,400,100 | — | — |
| 2016-06-06 | $9.95 | $27.18 | 14,497,500 | — | — |
| 2016-06-03 | $9.73 | $26.58 | 20,465,100 | — | — |
| 2016-06-02 | $10.00 | $27.32 | 11,752,800 | — | — |
| 2016-06-01 | $9.93 | $27.12 | 20,315,400 | — | — |
| 2016-05-31 | $9.83 | $26.85 | 24,980,000 | — | — |
| 2016-05-27 | $9.87 | $26.96 | 13,114,800 | — | — |
| 2016-05-26 | $9.73 | $26.58 | 13,385,400 | — | — |
| 2016-05-25 | $9.85 | $26.91 | 17,412,600 | — | — |
| 2016-05-24 | $9.65 | $26.36 | 14,450,000 | — | — |
| 2016-05-23 | $9.47 | $25.87 | 14,037,600 | — | — |
| 2016-05-20 | $9.51 | $25.98 | 14,869,000 | — | — |
| 2016-05-19 | $9.47 | $25.87 | 19,345,700 | — | — |
| 2016-05-18 | $9.64 | $26.33 | 36,225,600 | — | — |
| 2016-05-17 | $9.17 | $25.05 | 26,396,900 | — | — |
| 2016-05-16 | $9.05 | $24.72 | 12,127,300 | — | — |
| 2016-05-13 | $8.99 | $24.56 | 16,600,700 | — | — |
| 2016-05-12 | $9.13 | $24.94 | 17,652,700 | — | — |
| 2016-05-11 | $9.22 | $25.18 | 14,905,100 | — | — |
| 2016-05-10 | $9.23 | $25.21 | 13,378,600 | — | — |
| 2016-05-09 | $9.05 | $24.72 | 13,770,900 | — | — |
| 2016-05-06 | $9.08 | $24.80 | 20,046,400 | — | — |
| 2016-05-05 | $9.04 | $24.69 | 16,834,400 | — | — |
| 2016-05-04 | $9.04 | $24.69 | 25,300,200 | — | — |
| 2016-05-03 | $9.24 | $25.24 | 23,707,300 | — | — |
| 2016-05-02 | $9.45 | $25.81 | 18,427,900 | — | — |
| 2016-04-29 | $9.38 | $25.62 | 23,878,100 | — | — |
| 2016-04-28 | $9.42 | $25.73 | 21,401,200 | — | — |
| 2016-04-27 | $9.59 | $26.20 | 31,436,800 | — | — |
| 2016-04-26 | $9.40 | $25.68 | 17,023,300 | — | — |
| 2016-04-25 | $9.30 | $25.40 | 16,553,800 | — | — |
| 2016-04-22 | $9.34 | $25.51 | 22,043,700 | — | — |
| 2016-04-21 | $9.17 | $25.05 | 17,329,000 | — | — |
| 2016-04-20 | $9.16 | $25.02 | 28,551,200 | — | — |
| 2016-04-19 | $8.98 | $24.53 | 27,380,400 | — | — |
| 2016-04-18 | $8.76 | $23.93 | 19,793,300 | — | — |
| 2016-04-15 | $8.74 | $23.87 | 42,654,700 | — | — |
| 2016-04-14 | $8.48 | $23.16 | 35,699,700 | — | — |
| 2016-04-13 | $8.40 | $22.94 | 32,141,600 | — | — |
| 2016-04-12 | $7.97 | $21.77 | 15,865,800 | — | — |
| 2016-04-11 | $7.76 | $21.20 | 23,200,300 | — | — |
| 2016-04-08 | $7.67 | $20.95 | 18,383,500 | — | — |
| 2016-04-07 | $7.60 | $20.76 | 16,828,900 | — | — |
| 2016-04-06 | $7.81 | $21.33 | 19,375,600 | — | — |
| 2016-04-05 | $7.66 | $20.92 | 14,743,300 | — | — |
| 2016-04-04 | $7.87 | $21.50 | 12,083,400 | — | — |
| 2016-04-01 | $7.89 | $21.55 | 15,285,100 | — | — |
| 2016-03-31 | $7.85 | $21.44 | 15,297,600 | — | — |
| 2016-03-30 | $7.90 | $21.58 | 17,122,400 | — | — |
| 2016-03-29 | $7.90 | $21.58 | 22,268,000 | — | — |
| 2016-03-28 | $8.05 | $21.99 | 9,218,000 | — | — |
| 2016-03-24 | $8.06 | $22.02 | 11,387,600 | — | — |
| 2016-03-23 | $8.08 | $22.07 | 13,052,100 | — | — |
| 2016-03-22 | $8.18 | $22.34 | 15,599,600 | — | — |
| 2016-03-21 | $8.21 | $22.43 | 15,639,300 | — | — |
| 2016-03-18 | $8.23 | $22.48 | 30,536,600 | — | — |
| 2016-03-17 | $8.12 | $22.18 | 17,728,900 | — | — |
| 2016-03-16 | $8.02 | $21.91 | 19,985,800 | — | — |
| 2016-03-15 | $8.11 | $22.15 | 13,348,000 | — | — |
| 2016-03-14 | $8.21 | $22.43 | 16,257,400 | — | — |
| 2016-03-11 | $8.24 | $22.51 | 14,643,700 | — | — |
| 2016-03-10 | $7.97 | $21.77 | 23,258,000 | — | — |
| 2016-03-09 | $7.87 | $21.50 | 22,307,700 | — | — |
| 2016-03-08 | $8.05 | $21.82 | 29,012,400 | — | — |
| 2016-03-07 | $8.38 | $22.72 | 14,909,500 | — | — |
| 2016-03-04 | $8.39 | $22.75 | 26,469,200 | — | — |
| 2016-03-03 | $8.28 | $22.45 | 20,972,500 | — | — |
| 2016-03-02 | $8.12 | $22.01 | 16,713,300 | — | — |
| 2016-03-01 | $7.98 | $21.64 | 17,608,800 | — | — |
| 2016-02-29 | $7.52 | $20.39 | 17,443,400 | — | — |
| 2016-02-26 | $7.75 | $21.01 | 19,076,300 | — | — |
| 2016-02-25 | $7.51 | $20.36 | 15,091,200 | — | — |
| 2016-02-24 | $7.42 | $20.12 | 22,039,600 | — | — |
| 2016-02-23 | $7.57 | $20.52 | 19,334,700 | — | — |
| 2016-02-22 | $7.90 | $21.42 | 16,755,900 | — | — |
| 2016-02-19 | $7.65 | $20.74 | 19,930,100 | — | — |
| 2016-02-18 | $7.62 | $20.66 | 24,287,600 | — | — |
| 2016-02-17 | $7.82 | $21.20 | 20,674,900 | — | — |
| 2016-02-16 | $7.84 | $21.26 | 24,383,700 | — | — |
| 2016-02-12 | $7.60 | $20.60 | 32,594,900 | — | — |
| 2016-02-11 | $7.08 | $19.20 | 28,325,600 | — | — |
| 2016-02-10 | $7.51 | $20.36 | 23,601,200 | — | — |
| 2016-02-09 | $7.65 | $20.74 | 26,030,000 | — | — |
| 2016-02-08 | $7.53 | $20.42 | 26,654,500 | — | — |
| 2016-02-05 | $7.80 | $21.15 | 20,024,500 | — | — |
| 2016-02-04 | $7.90 | $21.42 | 22,205,200 | — | — |
| 2016-02-03 | $7.82 | $21.20 | 34,311,700 | — | — |
| 2016-02-02 | $7.63 | $20.69 | 27,109,100 | — | — |
| 2016-02-01 | $7.94 | $21.53 | 24,594,000 | — | — |
| 2016-01-29 | $8.12 | $22.01 | 26,117,500 | — | — |
| 2016-01-28 | $8.01 | $21.72 | 29,478,000 | — | — |
| 2016-01-27 | $7.95 | $21.55 | 28,181,600 | — | — |
| 2016-01-26 | $7.82 | $21.20 | 22,821,100 | — | — |
| 2016-01-25 | $7.57 | $20.52 | 18,528,400 | — | — |
| 2016-01-22 | $7.93 | $21.50 | 17,985,400 | — | — |
| 2016-01-21 | $7.83 | $21.23 | 31,909,000 | — | — |
| 2016-01-20 | $7.90 | $21.42 | 34,519,400 | — | — |
| 2016-01-19 | $8.08 | $21.91 | 29,177,900 | — | — |
| 2016-01-15 | $8.20 | $22.23 | 37,304,300 | — | — |
| 2016-01-14 | $8.36 | $22.67 | 43,913,000 | — | — |
| 2016-01-13 | $8.33 | $22.58 | 27,971,600 | — | — |
| 2016-01-12 | $8.74 | $23.70 | 18,781,200 | — | — |
| 2016-01-11 | $8.68 | $23.53 | 19,568,600 | — | — |
| 2016-01-08 | $8.76 | $23.75 | 23,234,600 | — | — |
| 2016-01-07 | $8.96 | $24.29 | 27,113,600 | — | — |
| 2016-01-06 | $9.26 | $25.11 | 17,107,900 | — | — |
| 2016-01-05 | $9.42 | $25.54 | 16,058,300 | — | — |
| 2016-01-04 | $9.44 | $25.59 | 17,834,000 | — | — |