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
- 1993-05-28 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 | $14.74 | $23.69 | 6,569,000 | — | — |
| 2016-12-29 | $14.71 | $23.64 | 6,273,300 | — | — |
| 2016-12-28 | $14.91 | $23.96 | 7,694,400 | — | — |
| 2016-12-27 | $15.22 | $24.46 | 9,599,800 | — | — |
| 2016-12-23 | $14.73 | $23.67 | 5,710,200 | — | — |
| 2016-12-22 | $14.74 | $23.69 | 6,582,400 | — | — |
| 2016-12-21 | $14.84 | $23.85 | 8,815,900 | — | — |
| 2016-12-20 | $15.13 | $24.32 | 7,800,800 | — | — |
| 2016-12-19 | $15.13 | $24.32 | 8,920,800 | — | — |
| 2016-12-16 | $15.01 | $24.12 | 13,558,200 | — | — |
| 2016-12-15 | $14.92 | $23.98 | 12,631,400 | — | — |
| 2016-12-14 | $14.58 | $23.43 | 19,482,300 | — | — |
| 2016-12-13 | $15.35 | $24.67 | 17,118,300 | — | — |
| 2016-12-12 | $15.54 | $24.98 | 31,069,900 | — | — |
| 2016-12-09 | $15.42 | $24.78 | 22,162,700 | — | — |
| 2016-12-08 | $14.84 | $23.85 | 19,483,400 | — | — |
| 2016-12-07 | $14.55 | $23.38 | 18,560,000 | — | — |
| 2016-12-06 | $14.25 | $22.90 | 17,995,400 | — | — |
| 2016-12-05 | $13.98 | $22.47 | 19,786,400 | — | — |
| 2016-12-02 | $13.35 | $21.46 | 15,099,600 | — | — |
| 2016-12-01 | $13.37 | $21.49 | 32,363,800 | — | — |
| 2016-11-30 | $12.90 | $20.73 | 43,157,300 | — | — |
| 2016-11-29 | $11.02 | $17.71 | 22,251,400 | — | — |
| 2016-11-28 | $11.40 | $18.32 | 11,106,000 | — | — |
| 2016-11-25 | $11.66 | $18.74 | 5,021,900 | — | — |
| 2016-11-23 | $11.77 | $18.92 | 7,903,900 | — | — |
| 2016-11-22 | $11.53 | $18.53 | 14,791,000 | — | — |
| 2016-11-21 | $11.66 | $18.74 | 16,131,700 | — | — |
| 2016-11-18 | $11.21 | $18.02 | 14,752,600 | — | — |
| 2016-11-17 | $11.01 | $17.70 | 14,073,500 | — | — |
| 2016-11-16 | $10.83 | $17.41 | 12,654,900 | — | — |
| 2016-11-15 | $10.82 | $17.39 | 12,955,200 | — | — |
| 2016-11-14 | $10.63 | $17.08 | 21,180,000 | — | — |
| 2016-11-11 | $10.37 | $16.67 | 14,414,800 | — | — |
| 2016-11-10 | $10.50 | $16.88 | 15,033,300 | — | — |
| 2016-11-09 | $10.25 | $16.47 | 14,373,100 | — | — |
| 2016-11-08 | $9.85 | $15.83 | 12,319,600 | — | — |
| 2016-11-07 | $9.73 | $15.64 | 11,755,500 | — | — |
| 2016-11-04 | $9.67 | $15.54 | 16,625,700 | — | — |
| 2016-11-03 | $9.87 | $15.86 | 27,368,100 | — | — |
| 2016-11-02 | $9.29 | $14.93 | 20,245,900 | — | — |
| 2016-11-01 | $9.59 | $15.41 | 11,332,100 | — | — |
| 2016-10-31 | $9.61 | $15.45 | 13,400,000 | — | — |
| 2016-10-28 | $10.21 | $16.41 | 12,103,400 | — | — |
| 2016-10-27 | $10.38 | $16.68 | 11,944,200 | — | — |
| 2016-10-26 | $10.32 | $16.59 | 11,533,500 | — | — |
| 2016-10-25 | $10.03 | $16.12 | 8,959,900 | — | — |
| 2016-10-24 | $10.11 | $16.25 | 13,201,600 | — | — |
| 2016-10-21 | $10.50 | $16.88 | 8,151,100 | — | — |
| 2016-10-20 | $10.59 | $17.02 | 9,036,800 | — | — |
| 2016-10-19 | $10.46 | $16.81 | 22,555,000 | — | — |
| 2016-10-18 | $9.90 | $15.91 | 7,374,900 | — | — |
| 2016-10-17 | $9.78 | $15.72 | 7,267,500 | — | — |
| 2016-10-14 | $9.70 | $15.59 | 12,579,600 | — | — |
| 2016-10-13 | $9.91 | $15.93 | 16,675,200 | — | — |
| 2016-10-12 | $10.08 | $16.20 | 10,291,400 | — | — |
| 2016-10-11 | $10.23 | $16.44 | 6,261,700 | — | — |
| 2016-10-10 | $10.38 | $16.68 | 10,499,200 | — | — |
| 2016-10-07 | $10.12 | $16.26 | 10,080,400 | — | — |
| 2016-10-06 | $10.07 | $16.18 | 11,133,400 | — | — |
| 2016-10-05 | $10.08 | $16.20 | 17,378,500 | — | — |
| 2016-10-04 | $9.52 | $15.30 | 21,874,200 | — | — |
| 2016-10-03 | $9.85 | $15.83 | 24,356,000 | — | — |
| 2016-09-30 | $10.66 | $17.13 | 15,526,400 | — | — |
| 2016-09-29 | $10.63 | $17.08 | 31,641,000 | — | — |
| 2016-09-28 | $10.02 | $16.10 | 42,938,500 | — | — |
| 2016-09-27 | $9.42 | $15.14 | 12,206,300 | — | — |
| 2016-09-26 | $9.52 | $15.30 | 14,761,500 | — | — |
| 2016-09-23 | $9.10 | $14.63 | 21,742,500 | — | — |
| 2016-09-22 | $9.65 | $15.51 | 17,058,500 | — | — |
| 2016-09-21 | $9.14 | $14.69 | 11,469,300 | — | — |
| 2016-09-20 | $8.84 | $14.21 | 17,238,800 | — | — |
| 2016-09-19 | $8.96 | $14.40 | 12,955,500 | — | — |
| 2016-09-16 | $9.16 | $14.72 | 13,625,900 | — | — |
| 2016-09-15 | $9.27 | $14.90 | 11,804,100 | — | — |
| 2016-09-14 | $9.12 | $14.66 | 15,336,400 | — | — |
| 2016-09-13 | $9.31 | $14.96 | 20,761,700 | — | — |
| 2016-09-12 | $9.81 | $15.77 | 14,265,700 | — | — |
| 2016-09-09 | $9.83 | $15.80 | 16,283,500 | — | — |
| 2016-09-08 | $10.47 | $16.83 | 19,581,700 | — | — |
| 2016-09-07 | $9.93 | $15.96 | 12,798,900 | — | — |
| 2016-09-06 | $9.92 | $15.94 | 11,707,700 | — | — |
| 2016-09-02 | $9.63 | $15.48 | 9,961,700 | — | — |
| 2016-09-01 | $9.55 | $15.35 | 13,667,600 | — | — |
| 2016-08-31 | $9.70 | $15.59 | 11,399,900 | — | — |
| 2016-08-30 | $9.97 | $16.02 | 10,449,800 | — | — |
| 2016-08-29 | $10.11 | $16.25 | 7,271,100 | — | — |
| 2016-08-26 | $10.09 | $16.22 | 12,171,800 | — | — |
| 2016-08-25 | $10.07 | $16.18 | 10,436,900 | — | — |
| 2016-08-24 | $10.01 | $16.09 | 10,609,900 | — | — |
| 2016-08-23 | $10.25 | $16.47 | 9,884,000 | — | — |
| 2016-08-22 | $10.10 | $16.23 | 12,734,200 | — | — |
| 2016-08-19 | $10.49 | $16.86 | 8,520,000 | — | — |
| 2016-08-18 | $10.62 | $17.07 | 12,318,300 | — | — |
| 2016-08-17 | $10.11 | $16.25 | 16,896,900 | — | — |
| 2016-08-16 | $10.11 | $16.25 | 17,845,900 | — | — |
| 2016-08-15 | $10.43 | $16.76 | 12,967,400 | — | — |
| 2016-08-12 | $9.90 | $15.91 | 18,382,800 | — | — |
| 2016-08-11 | $10.37 | $16.67 | 16,236,700 | — | — |
| 2016-08-10 | $10.26 | $16.49 | 18,210,600 | — | — |
| 2016-08-09 | $11.01 | $17.70 | 13,092,300 | — | — |
| 2016-08-08 | $11.31 | $18.18 | 11,990,400 | — | — |
| 2016-08-05 | $11.02 | $17.71 | 14,147,000 | — | — |
| 2016-08-04 | $10.83 | $17.41 | 26,018,400 | — | — |
| 2016-08-03 | $10.45 | $16.80 | 14,588,900 | — | — |
| 2016-08-02 | $10.05 | $16.15 | 16,017,000 | — | — |
| 2016-08-01 | $10.25 | $16.47 | 22,557,300 | — | — |
| 2016-07-29 | $10.99 | $17.66 | 12,547,700 | — | — |
| 2016-07-28 | $10.74 | $17.26 | 11,975,900 | — | — |
| 2016-07-27 | $10.68 | $17.16 | 22,671,100 | — | — |
| 2016-07-26 | $11.14 | $17.90 | 10,811,800 | — | — |
| 2016-07-25 | $11.09 | $17.82 | 14,549,700 | — | — |
| 2016-07-22 | $11.38 | $18.29 | 20,482,700 | — | — |
| 2016-07-21 | $12.13 | $19.50 | 9,977,400 | — | — |
| 2016-07-20 | $12.15 | $19.53 | 12,341,400 | — | — |
| 2016-07-19 | $12.09 | $19.43 | 9,161,800 | — | — |
| 2016-07-18 | $12.26 | $19.70 | 10,765,500 | — | — |
| 2016-07-15 | $12.15 | $19.53 | 11,340,900 | — | — |
| 2016-07-14 | $12.41 | $19.95 | 10,713,600 | — | — |
| 2016-07-13 | $12.46 | $20.03 | 15,940,300 | — | — |
| 2016-07-12 | $12.84 | $20.64 | 20,791,100 | — | — |
| 2016-07-11 | $11.78 | $18.93 | 12,993,000 | — | — |
| 2016-07-08 | $12.14 | $19.51 | 15,592,500 | — | — |
| 2016-07-07 | $11.96 | $19.22 | 21,299,200 | — | — |
| 2016-07-06 | $11.90 | $19.13 | 23,814,800 | — | — |
| 2016-07-05 | $12.06 | $19.38 | 22,511,000 | — | — |
| 2016-07-01 | $12.75 | $20.49 | 19,040,000 | — | — |
| 2016-06-30 | $11.89 | $19.11 | 17,118,200 | — | — |
| 2016-06-29 | $11.62 | $18.68 | 14,657,000 | — | — |
| 2016-06-28 | $11.04 | $17.74 | 12,490,000 | — | — |
| 2016-06-27 | $10.60 | $17.04 | 16,127,700 | — | — |
| 2016-06-24 | $11.27 | $18.11 | 36,756,800 | — | — |
| 2016-06-23 | $12.03 | $19.33 | 14,752,000 | — | — |
| 2016-06-22 | $11.40 | $18.32 | 17,783,400 | — | — |
| 2016-06-21 | $11.39 | $18.31 | 9,507,800 | — | — |
| 2016-06-20 | $11.18 | $17.97 | 12,844,200 | — | — |
| 2016-06-17 | $11.31 | $18.18 | 17,398,900 | — | — |
| 2016-06-16 | $10.52 | $16.91 | 15,903,600 | — | — |
| 2016-06-15 | $10.88 | $17.49 | 15,042,300 | — | — |
| 2016-06-14 | $11.14 | $17.90 | 10,563,000 | — | — |
| 2016-06-13 | $10.97 | $17.63 | 10,851,900 | — | — |
| 2016-06-10 | $10.75 | $17.28 | 12,994,000 | — | — |
| 2016-06-09 | $11.47 | $18.43 | 10,621,100 | — | — |
| 2016-06-08 | $11.53 | $18.53 | 15,261,100 | — | — |
| 2016-06-07 | $11.39 | $18.31 | 20,751,100 | — | — |
| 2016-06-06 | $11.17 | $17.95 | 21,324,200 | — | — |
| 2016-06-03 | $9.74 | $15.65 | 10,846,300 | — | — |
| 2016-06-02 | $9.74 | $15.65 | 14,468,800 | — | — |
| 2016-06-01 | $9.83 | $15.80 | 12,471,800 | — | — |
| 2016-05-31 | $9.79 | $15.73 | 13,128,700 | — | — |
| 2016-05-27 | $9.85 | $15.83 | 11,320,400 | — | — |
| 2016-05-26 | $9.91 | $15.93 | 12,423,500 | — | — |
| 2016-05-25 | $10.11 | $16.25 | 16,647,400 | — | — |
| 2016-05-24 | $9.22 | $14.82 | 12,035,900 | — | — |
| 2016-05-23 | $9.05 | $14.55 | 14,284,000 | — | — |
| 2016-05-20 | $9.32 | $14.98 | 11,853,500 | — | — |
| 2016-05-19 | $9.08 | $14.59 | 15,142,300 | — | — |
| 2016-05-18 | $9.57 | $15.38 | 13,611,900 | — | — |
| 2016-05-17 | $9.68 | $15.56 | 14,537,700 | — | — |
| 2016-05-16 | $9.48 | $15.24 | 13,050,600 | — | — |
| 2016-05-13 | $9.25 | $14.87 | 16,712,900 | — | — |
| 2016-05-12 | $9.68 | $15.56 | 19,839,100 | — | — |
| 2016-05-11 | $9.98 | $16.04 | 14,050,000 | — | — |
| 2016-05-10 | $10.24 | $16.46 | 11,808,800 | — | — |
| 2016-05-09 | $9.96 | $16.01 | 17,885,700 | — | — |
| 2016-05-06 | $10.72 | $17.23 | 19,480,600 | — | — |
| 2016-05-05 | $10.07 | $16.18 | 21,418,500 | — | — |
| 2016-05-04 | $10.14 | $16.30 | 13,716,200 | — | — |
| 2016-05-03 | $10.43 | $16.76 | 11,913,000 | — | — |
| 2016-05-02 | $11.01 | $17.70 | 11,085,400 | — | — |
| 2016-04-29 | $11.08 | $17.81 | 22,810,500 | — | — |
| 2016-04-28 | $11.10 | $17.84 | 20,847,900 | — | — |
| 2016-04-27 | $11.16 | $17.94 | 21,635,600 | — | — |
| 2016-04-26 | $10.32 | $16.59 | 14,271,100 | — | — |
| 2016-04-25 | $10.26 | $16.49 | 15,105,400 | — | — |
| 2016-04-22 | $10.79 | $17.34 | 20,748,200 | — | — |
| 2016-04-21 | $10.53 | $16.92 | 17,686,000 | — | — |
| 2016-04-20 | $10.76 | $17.29 | 18,111,900 | — | — |
| 2016-04-19 | $10.68 | $17.16 | 30,570,300 | — | — |
| 2016-04-18 | $9.75 | $15.67 | 19,311,800 | — | — |
| 2016-04-15 | $9.72 | $15.62 | 25,996,600 | — | — |
| 2016-04-14 | $9.26 | $14.88 | 21,746,500 | — | — |
| 2016-04-13 | $9.89 | $15.90 | 24,808,200 | — | — |
| 2016-04-12 | $9.59 | $15.41 | 23,262,200 | — | — |
| 2016-04-11 | $8.87 | $14.26 | 12,760,700 | — | — |
| 2016-04-08 | $8.67 | $13.93 | 16,715,100 | — | — |
| 2016-04-07 | $8.41 | $13.52 | 18,661,900 | — | — |
| 2016-04-06 | $8.68 | $13.95 | 20,211,600 | — | — |
| 2016-04-05 | $8.64 | $13.89 | 14,438,600 | — | — |
| 2016-04-04 | $8.55 | $13.74 | 16,920,200 | — | — |
| 2016-04-01 | $8.58 | $13.79 | 24,094,900 | — | — |
| 2016-03-31 | $9.14 | $14.69 | 19,253,200 | — | — |
| 2016-03-30 | $8.89 | $14.29 | 53,552,700 | — | — |
| 2016-03-29 | $8.88 | $14.27 | 21,646,100 | — | — |
| 2016-03-28 | $9.31 | $14.96 | 9,218,500 | — | — |
| 2016-03-24 | $9.38 | $15.08 | 12,334,800 | — | — |
| 2016-03-23 | $9.27 | $14.90 | 16,019,800 | — | — |
| 2016-03-22 | $10.00 | $16.07 | 20,023,300 | — | — |
| 2016-03-21 | $10.53 | $16.92 | 16,399,900 | — | — |
| 2016-03-18 | $10.78 | $17.33 | 35,964,200 | — | — |
| 2016-03-17 | $11.71 | $18.82 | 16,051,900 | — | — |
| 2016-03-16 | $11.22 | $18.03 | 13,958,700 | — | — |
| 2016-03-15 | $11.04 | $17.74 | 13,623,200 | — | — |
| 2016-03-14 | $11.26 | $18.10 | 14,737,100 | — | — |
| 2016-03-11 | $11.25 | $18.08 | 17,038,700 | — | — |
| 2016-03-10 | $10.96 | $17.61 | 17,872,200 | — | — |
| 2016-03-09 | $11.17 | $17.95 | 14,217,500 | — | — |
| 2016-03-08 | $11.41 | $18.34 | 25,108,400 | — | — |
| 2016-03-07 | $12.71 | $20.43 | 27,253,200 | — | — |
| 2016-03-04 | $12.71 | $20.43 | 53,611,200 | — | — |
| 2016-03-03 | $10.83 | $17.41 | 23,211,200 | — | — |
| 2016-03-02 | $9.84 | $15.81 | 17,781,200 | — | — |
| 2016-03-01 | $9.07 | $14.58 | 16,238,300 | — | — |
| 2016-02-29 | $8.65 | $13.90 | 12,623,700 | — | — |
| 2016-02-26 | $8.65 | $13.90 | 20,462,900 | — | — |
| 2016-02-25 | $8.23 | $13.23 | 17,945,900 | — | — |
| 2016-02-24 | $8.20 | $13.18 | 22,306,900 | — | — |
| 2016-02-23 | $8.54 | $13.73 | 12,519,300 | — | — |
| 2016-02-22 | $8.83 | $14.19 | 10,436,900 | — | — |
| 2016-02-19 | $8.33 | $13.39 | 15,104,500 | — | — |
| 2016-02-18 | $8.66 | $13.92 | 16,544,200 | — | — |
| 2016-02-17 | $9.13 | $14.67 | 12,699,400 | — | — |
| 2016-02-16 | $8.66 | $13.92 | 11,375,600 | — | — |
| 2016-02-12 | $8.86 | $14.24 | 12,111,100 | — | — |
| 2016-02-11 | $8.61 | $13.84 | 11,675,300 | — | — |
| 2016-02-10 | $8.78 | $14.11 | 8,569,900 | — | — |
| 2016-02-09 | $8.91 | $14.32 | 13,569,400 | — | — |
| 2016-02-08 | $9.55 | $15.35 | 10,850,900 | — | — |
| 2016-02-05 | $10.28 | $16.52 | 16,193,100 | — | — |
| 2016-02-04 | $10.19 | $16.38 | 14,982,100 | — | — |
| 2016-02-03 | $9.35 | $15.03 | 11,520,600 | — | — |
| 2016-02-02 | $9.05 | $14.55 | 14,275,500 | — | — |
| 2016-02-01 | $9.79 | $15.73 | 10,538,800 | — | — |
| 2016-01-29 | $10.42 | $16.75 | 10,596,300 | — | — |
| 2016-01-28 | $10.03 | $16.12 | 17,370,800 | — | — |
| 2016-01-27 | $9.84 | $15.81 | 9,727,600 | — | — |
| 2016-01-26 | $9.70 | $15.59 | 8,791,900 | — | — |
| 2016-01-25 | $9.29 | $14.93 | 11,079,500 | — | — |
| 2016-01-22 | $9.77 | $15.70 | 15,501,800 | — | — |
| 2016-01-21 | $9.72 | $15.62 | 15,064,600 | — | — |
| 2016-01-20 | $9.08 | $14.59 | 16,490,000 | — | — |
| 2016-01-19 | $9.29 | $14.93 | 12,041,000 | — | — |
| 2016-01-15 | $9.86 | $15.85 | 13,871,000 | — | — |
| 2016-01-14 | $10.54 | $16.94 | 14,012,800 | — | — |
| 2016-01-13 | $9.80 | $15.75 | 15,669,800 | — | — |
| 2016-01-12 | $10.28 | $16.52 | 16,645,400 | — | — |
| 2016-01-11 | $10.34 | $16.62 | 14,374,100 | — | — |
| 2016-01-08 | $10.75 | $17.28 | 11,881,800 | — | — |
| 2016-01-07 | $11.00 | $17.68 | 14,142,400 | — | — |
| 2016-01-06 | $11.52 | $18.52 | 18,277,500 | — | — |
| 2016-01-05 | $12.15 | $19.53 | 10,328,700 | — | — |
| 2016-01-04 | $12.55 | $20.17 | 11,197,100 | — | — |