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
- 2013-05-02 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 | $15.72 | $24.81 | 1,912,700 | — | — |
| 2016-12-29 | $15.63 | $24.67 | 2,072,200 | — | — |
| 2016-12-28 | $15.57 | $24.57 | 3,406,400 | — | — |
| 2016-12-27 | $16.07 | $24.63 | 2,671,700 | — | — |
| 2016-12-23 | $16.28 | $24.96 | 1,954,600 | — | — |
| 2016-12-22 | $16.26 | $24.93 | 3,134,300 | — | — |
| 2016-12-21 | $16.36 | $25.08 | 2,204,400 | — | — |
| 2016-12-20 | $16.34 | $25.05 | 2,756,300 | — | — |
| 2016-12-19 | $16.17 | $24.79 | 3,146,400 | — | — |
| 2016-12-16 | $15.96 | $24.47 | 3,402,500 | — | — |
| 2016-12-15 | $15.74 | $24.13 | 2,691,200 | — | — |
| 2016-12-14 | $15.79 | $24.20 | 2,461,400 | — | — |
| 2016-12-13 | $15.95 | $24.45 | 2,390,700 | — | — |
| 2016-12-12 | $15.92 | $24.40 | 2,784,300 | — | — |
| 2016-12-09 | $16.07 | $24.63 | 3,204,600 | — | — |
| 2016-12-08 | $16.18 | $24.80 | 2,779,000 | — | — |
| 2016-12-07 | $16.08 | $24.65 | 3,007,300 | — | — |
| 2016-12-06 | $15.98 | $24.50 | 2,033,100 | — | — |
| 2016-12-05 | $15.80 | $24.22 | 2,359,700 | — | — |
| 2016-12-02 | $15.38 | $23.58 | 1,948,400 | — | — |
| 2016-12-01 | $15.35 | $23.53 | 2,208,700 | — | — |
| 2016-11-30 | $15.45 | $23.68 | 3,094,700 | — | — |
| 2016-11-29 | $15.47 | $23.71 | 2,067,500 | — | — |
| 2016-11-28 | $15.33 | $23.50 | 1,707,000 | — | — |
| 2016-11-25 | $15.29 | $23.44 | 956,200 | — | — |
| 2016-11-23 | $15.19 | $23.29 | 3,058,900 | — | — |
| 2016-11-22 | $15.32 | $23.48 | 2,707,100 | — | — |
| 2016-11-21 | $15.07 | $23.10 | 3,831,500 | — | — |
| 2016-11-18 | $14.68 | $22.50 | 2,402,500 | — | — |
| 2016-11-17 | $14.45 | $22.15 | 4,721,500 | — | — |
| 2016-11-16 | $14.35 | $22.00 | 3,018,700 | — | — |
| 2016-11-15 | $14.40 | $22.07 | 3,251,900 | — | — |
| 2016-11-14 | $14.14 | $21.68 | 2,942,600 | — | — |
| 2016-11-11 | $14.22 | $21.80 | 3,020,200 | — | — |
| 2016-11-10 | $14.22 | $21.80 | 3,620,400 | — | — |
| 2016-11-09 | $14.23 | $21.81 | 3,745,200 | — | — |
| 2016-11-08 | $14.21 | $21.78 | 1,759,400 | — | — |
| 2016-11-07 | $14.25 | $21.84 | 2,621,100 | — | — |
| 2016-11-04 | $14.03 | $21.51 | 2,767,800 | — | — |
| 2016-11-03 | $13.88 | $21.28 | 1,665,500 | — | — |
| 2016-11-02 | $13.76 | $21.09 | 2,355,800 | — | — |
| 2016-11-01 | $13.83 | $21.20 | 4,544,900 | — | — |
| 2016-10-31 | $13.96 | $21.40 | 1,530,300 | — | — |
| 2016-10-28 | $13.92 | $21.34 | 1,659,300 | — | — |
| 2016-10-27 | $13.88 | $21.28 | 1,848,100 | — | — |
| 2016-10-26 | $13.97 | $21.42 | 1,231,400 | — | — |
| 2016-10-25 | $14.10 | $21.61 | 1,410,100 | — | — |
| 2016-10-24 | $13.99 | $21.45 | 2,180,900 | — | — |
| 2016-10-21 | $13.86 | $21.25 | 1,949,900 | — | — |
| 2016-10-20 | $13.96 | $21.40 | 1,412,800 | — | — |
| 2016-10-19 | $13.97 | $21.42 | 1,183,200 | — | — |
| 2016-10-18 | $13.81 | $21.17 | 1,241,600 | — | — |
| 2016-10-17 | $13.73 | $21.05 | 1,463,700 | — | — |
| 2016-10-14 | $13.80 | $21.15 | 962,700 | — | — |
| 2016-10-13 | $13.93 | $21.35 | 2,608,600 | — | — |
| 2016-10-12 | $13.80 | $21.15 | 1,802,600 | — | — |
| 2016-10-11 | $13.69 | $20.99 | 1,349,500 | — | — |
| 2016-10-10 | $13.79 | $21.14 | 1,521,100 | — | — |
| 2016-10-07 | $13.65 | $20.92 | 2,177,500 | — | — |
| 2016-10-06 | $13.73 | $21.05 | 3,739,500 | — | — |
| 2016-10-05 | $13.48 | $20.66 | 1,923,900 | — | — |
| 2016-10-04 | $13.43 | $20.59 | 2,905,500 | — | — |
| 2016-10-03 | $13.68 | $20.97 | 2,085,200 | — | — |
| 2016-09-30 | $13.81 | $21.17 | 2,219,900 | — | — |
| 2016-09-29 | $13.78 | $21.12 | 3,043,200 | — | — |
| 2016-09-28 | $14.32 | $21.25 | 3,843,000 | — | — |
| 2016-09-27 | $14.42 | $21.39 | 3,097,200 | — | — |
| 2016-09-26 | $14.32 | $21.25 | 4,241,900 | — | — |
| 2016-09-23 | $14.26 | $21.16 | 2,536,800 | — | — |
| 2016-09-22 | $14.45 | $21.44 | 2,997,200 | — | — |
| 2016-09-21 | $14.48 | $21.48 | 3,341,300 | — | — |
| 2016-09-20 | $14.51 | $21.53 | 1,941,700 | — | — |
| 2016-09-19 | $14.60 | $21.66 | 2,826,100 | — | — |
| 2016-09-16 | $14.36 | $21.31 | 4,321,800 | — | — |
| 2016-09-15 | $14.37 | $21.32 | 3,075,900 | — | — |
| 2016-09-14 | $14.41 | $21.38 | 2,506,000 | — | — |
| 2016-09-13 | $14.23 | $21.11 | 3,072,600 | — | — |
| 2016-09-12 | $14.29 | $21.20 | 3,621,800 | — | — |
| 2016-09-09 | $14.10 | $20.92 | 4,032,600 | — | — |
| 2016-09-08 | $14.51 | $21.53 | 2,211,700 | — | — |
| 2016-09-07 | $14.61 | $21.68 | 2,036,300 | — | — |
| 2016-09-06 | $14.41 | $21.38 | 1,597,100 | — | — |
| 2016-09-02 | $14.45 | $21.44 | 1,461,900 | — | — |
| 2016-09-01 | $14.28 | $21.19 | 1,971,500 | — | — |
| 2016-08-31 | $14.35 | $21.29 | 4,305,500 | — | — |
| 2016-08-30 | $14.25 | $21.14 | 1,564,300 | — | — |
| 2016-08-29 | $14.14 | $20.98 | 2,720,400 | — | — |
| 2016-08-26 | $13.94 | $20.68 | 3,513,800 | — | — |
| 2016-08-25 | $14.15 | $20.99 | 1,308,100 | — | — |
| 2016-08-24 | $14.11 | $20.93 | 1,360,200 | — | — |
| 2016-08-23 | $14.15 | $20.99 | 1,909,100 | — | — |
| 2016-08-22 | $14.03 | $20.82 | 1,016,200 | — | — |
| 2016-08-19 | $14.03 | $20.82 | 2,241,700 | — | — |
| 2016-08-18 | $14.08 | $20.89 | 1,920,400 | — | — |
| 2016-08-17 | $13.98 | $20.74 | 2,727,700 | — | — |
| 2016-08-16 | $13.95 | $20.70 | 3,860,600 | — | — |
| 2016-08-15 | $14.13 | $20.96 | 4,633,600 | — | — |
| 2016-08-12 | $14.13 | $20.96 | 3,453,200 | — | — |
| 2016-08-11 | $14.11 | $20.93 | 17,518,600 | — | — |
| 2016-08-10 | $14.48 | $21.48 | 5,140,500 | — | — |
| 2016-08-09 | $14.81 | $21.97 | 3,990,700 | — | — |
| 2016-08-08 | $14.23 | $21.11 | 2,069,800 | — | — |
| 2016-08-05 | $14.23 | $21.11 | 2,512,600 | — | — |
| 2016-08-04 | $14.00 | $20.77 | 2,471,000 | — | — |
| 2016-08-03 | $14.11 | $20.93 | 2,934,200 | — | — |
| 2016-08-02 | $13.91 | $20.64 | 2,823,400 | — | — |
| 2016-08-01 | $13.65 | $20.25 | 2,232,200 | — | — |
| 2016-07-29 | $13.67 | $20.28 | 1,787,700 | — | — |
| 2016-07-28 | $13.56 | $20.12 | 2,497,400 | — | — |
| 2016-07-27 | $13.46 | $19.97 | 1,946,100 | — | — |
| 2016-07-26 | $13.50 | $20.03 | 1,892,600 | — | — |
| 2016-07-25 | $13.49 | $20.01 | 2,719,200 | — | — |
| 2016-07-22 | $13.49 | $20.01 | 2,325,600 | — | — |
| 2016-07-21 | $13.40 | $19.88 | 2,087,300 | — | — |
| 2016-07-20 | $13.47 | $19.99 | 1,038,500 | — | — |
| 2016-07-19 | $13.38 | $19.85 | 1,530,700 | — | — |
| 2016-07-18 | $13.25 | $19.66 | 991,900 | — | — |
| 2016-07-15 | $13.10 | $19.44 | 1,047,000 | — | — |
| 2016-07-14 | $13.03 | $19.33 | 2,170,000 | — | — |
| 2016-07-13 | $13.26 | $19.67 | 1,545,500 | — | — |
| 2016-07-12 | $13.25 | $19.66 | 2,084,500 | — | — |
| 2016-07-11 | $13.14 | $19.50 | 1,512,100 | — | — |
| 2016-07-08 | $12.97 | $19.24 | 3,109,300 | — | — |
| 2016-07-07 | $12.85 | $19.07 | 2,508,300 | — | — |
| 2016-07-06 | $13.04 | $19.35 | 3,691,000 | — | — |
| 2016-07-05 | $13.05 | $19.36 | 4,674,200 | — | — |
| 2016-07-01 | $13.88 | $19.91 | 3,330,000 | — | — |
| 2016-06-30 | $13.84 | $19.85 | 4,107,700 | — | — |
| 2016-06-29 | $13.44 | $19.28 | 2,202,100 | — | — |
| 2016-06-28 | $13.27 | $19.04 | 2,846,500 | — | — |
| 2016-06-27 | $12.77 | $18.32 | 3,382,100 | — | — |
| 2016-06-24 | $13.07 | $18.75 | 5,244,400 | — | — |
| 2016-06-23 | $13.37 | $19.18 | 2,254,900 | — | — |
| 2016-06-22 | $13.19 | $18.92 | 1,771,500 | — | — |
| 2016-06-21 | $13.40 | $19.22 | 1,609,500 | — | — |
| 2016-06-20 | $13.43 | $19.27 | 2,014,600 | — | — |
| 2016-06-17 | $13.37 | $19.18 | 3,323,100 | — | — |
| 2016-06-16 | $13.31 | $19.09 | 2,675,900 | — | — |
| 2016-06-15 | $13.40 | $19.22 | 2,122,900 | — | — |
| 2016-06-14 | $13.28 | $19.05 | 2,714,800 | — | — |
| 2016-06-13 | $13.45 | $19.29 | 2,362,400 | — | — |
| 2016-06-10 | $13.76 | $19.74 | 1,846,200 | — | — |
| 2016-06-09 | $13.90 | $19.94 | 1,521,200 | — | — |
| 2016-06-08 | $13.86 | $19.88 | 1,800,200 | — | — |
| 2016-06-07 | $13.82 | $19.83 | 1,875,000 | — | — |
| 2016-06-06 | $13.74 | $19.71 | 1,589,300 | — | — |
| 2016-06-03 | $13.71 | $19.67 | 1,879,900 | — | — |
| 2016-06-02 | $13.68 | $19.62 | 1,783,900 | — | — |
| 2016-06-01 | $13.76 | $19.74 | 1,920,600 | — | — |
| 2016-05-31 | $13.58 | $19.48 | 2,592,300 | — | — |
| 2016-05-27 | $13.55 | $19.44 | 1,156,400 | — | — |
| 2016-05-26 | $13.54 | $19.42 | 1,140,400 | — | — |
| 2016-05-25 | $13.50 | $19.37 | 1,293,100 | — | — |
| 2016-05-24 | $13.40 | $19.22 | 2,423,200 | — | — |
| 2016-05-23 | $13.20 | $18.94 | 2,843,500 | — | — |
| 2016-05-20 | $13.33 | $19.12 | 2,048,500 | — | — |
| 2016-05-19 | $13.16 | $18.88 | 4,373,900 | — | — |
| 2016-05-18 | $13.38 | $19.19 | 4,525,700 | — | — |
| 2016-05-17 | $13.40 | $19.22 | 2,716,900 | — | — |
| 2016-05-16 | $13.39 | $19.21 | 2,070,600 | — | — |
| 2016-05-13 | $13.34 | $19.14 | 1,867,800 | — | — |
| 2016-05-12 | $13.37 | $19.18 | 1,977,600 | — | — |
| 2016-05-11 | $13.20 | $18.94 | 2,343,800 | — | — |
| 2016-05-10 | $13.25 | $19.01 | 2,323,200 | — | — |
| 2016-05-09 | $13.22 | $18.96 | 5,441,400 | — | — |
| 2016-05-06 | $12.76 | $18.30 | 2,832,200 | — | — |
| 2016-05-05 | $12.71 | $18.23 | 5,009,200 | — | — |
| 2016-05-04 | $12.30 | $17.64 | 4,091,100 | — | — |
| 2016-05-03 | $12.08 | $17.33 | 2,788,800 | — | — |
| 2016-05-02 | $12.17 | $17.46 | 1,599,800 | — | — |
| 2016-04-29 | $12.10 | $17.36 | 2,217,700 | — | — |
| 2016-04-28 | $12.12 | $17.39 | 2,259,400 | — | — |
| 2016-04-27 | $12.38 | $17.76 | 1,930,700 | — | — |
| 2016-04-26 | $12.29 | $17.63 | 1,724,400 | — | — |
| 2016-04-25 | $12.05 | $17.29 | 2,271,800 | — | — |
| 2016-04-22 | $12.00 | $17.21 | 2,383,100 | — | — |
| 2016-04-21 | $11.99 | $17.20 | 3,908,900 | — | — |
| 2016-04-20 | $12.12 | $17.39 | 4,343,400 | — | — |
| 2016-04-19 | $12.03 | $17.26 | 2,010,400 | — | — |
| 2016-04-18 | $11.90 | $17.07 | 2,966,300 | — | — |
| 2016-04-15 | $11.90 | $17.07 | 1,457,000 | — | — |
| 2016-04-14 | $11.84 | $16.98 | 1,661,100 | — | — |
| 2016-04-13 | $11.87 | $17.03 | 1,544,000 | — | — |
| 2016-04-12 | $11.61 | $16.65 | 2,012,700 | — | — |
| 2016-04-11 | $11.65 | $16.71 | 2,499,800 | — | — |
| 2016-04-08 | $11.61 | $16.65 | 3,215,400 | — | — |
| 2016-04-07 | $11.69 | $16.77 | 2,587,600 | — | — |
| 2016-04-06 | $11.56 | $16.58 | 2,124,600 | — | — |
| 2016-04-05 | $11.41 | $16.37 | 1,760,800 | — | — |
| 2016-04-04 | $11.45 | $16.43 | 1,777,800 | — | — |
| 2016-04-01 | $11.59 | $16.63 | 2,515,500 | — | — |
| 2016-03-31 | $11.63 | $16.68 | 2,902,100 | — | — |
| 2016-03-30 | $11.89 | $16.40 | 5,305,200 | — | — |
| 2016-03-29 | $11.90 | $16.41 | 3,694,900 | — | — |
| 2016-03-28 | $11.71 | $16.15 | 2,049,500 | — | — |
| 2016-03-24 | $11.51 | $15.87 | 2,023,400 | — | — |
| 2016-03-23 | $11.56 | $15.94 | 2,079,200 | — | — |
| 2016-03-22 | $11.58 | $15.97 | 2,393,000 | — | — |
| 2016-03-21 | $11.66 | $16.08 | 2,226,900 | — | — |
| 2016-03-18 | $11.73 | $16.18 | 2,232,200 | — | — |
| 2016-03-17 | $11.62 | $16.02 | 2,089,400 | — | — |
| 2016-03-16 | $11.60 | $16.00 | 1,779,200 | — | — |
| 2016-03-15 | $11.23 | $15.49 | 1,405,100 | — | — |
| 2016-03-14 | $11.41 | $15.73 | 1,969,800 | — | — |
| 2016-03-11 | $11.56 | $15.94 | 1,876,000 | — | — |
| 2016-03-10 | $11.11 | $15.32 | 1,317,500 | — | — |
| 2016-03-09 | $11.18 | $15.42 | 1,737,400 | — | — |
| 2016-03-08 | $11.02 | $15.20 | 2,676,200 | — | — |
| 2016-03-07 | $11.46 | $15.80 | 2,164,500 | — | — |
| 2016-03-04 | $11.28 | $15.56 | 2,305,800 | — | — |
| 2016-03-03 | $11.20 | $15.45 | 2,218,700 | — | — |
| 2016-03-02 | $11.04 | $15.22 | 5,076,600 | — | — |
| 2016-03-01 | $10.41 | $14.36 | 9,605,400 | — | — |
| 2016-02-29 | $11.71 | $16.15 | 2,571,100 | — | — |
| 2016-02-26 | $11.68 | $16.11 | 2,355,100 | — | — |
| 2016-02-25 | $11.56 | $15.94 | 3,268,100 | — | — |
| 2016-02-24 | $11.58 | $15.97 | 2,787,900 | — | — |
| 2016-02-23 | $11.08 | $15.28 | 1,517,500 | — | — |
| 2016-02-22 | $11.10 | $15.31 | 1,396,300 | — | — |
| 2016-02-19 | $10.91 | $15.05 | 1,262,100 | — | — |
| 2016-02-18 | $10.83 | $14.93 | 1,443,500 | — | — |
| 2016-02-17 | $10.91 | $15.05 | 1,944,900 | — | — |
| 2016-02-16 | $10.66 | $14.70 | 2,062,300 | — | — |
| 2016-02-12 | $10.15 | $14.00 | 1,332,500 | — | — |
| 2016-02-11 | $9.86 | $13.60 | 1,655,900 | — | — |
| 2016-02-10 | $10.01 | $13.80 | 1,681,200 | — | — |
| 2016-02-09 | $10.03 | $13.83 | 3,071,700 | — | — |
| 2016-02-08 | $10.23 | $14.11 | 4,124,600 | — | — |
| 2016-02-05 | $10.59 | $14.60 | 3,373,700 | — | — |
| 2016-02-04 | $10.64 | $14.67 | 2,900,700 | — | — |
| 2016-02-03 | $10.75 | $14.82 | 2,392,000 | — | — |
| 2016-02-02 | $10.76 | $14.84 | 3,030,900 | — | — |
| 2016-02-01 | $11.28 | $15.56 | 2,689,800 | — | — |
| 2016-01-29 | $11.39 | $15.71 | 4,116,100 | — | — |
| 2016-01-28 | $10.74 | $14.81 | 2,053,000 | — | — |
| 2016-01-27 | $10.76 | $14.84 | 4,568,400 | — | — |
| 2016-01-26 | $10.65 | $14.69 | 3,219,600 | — | — |
| 2016-01-25 | $10.16 | $14.01 | 5,170,400 | — | — |
| 2016-01-22 | $10.60 | $14.62 | 4,022,100 | — | — |
| 2016-01-21 | $10.10 | $13.93 | 4,916,500 | — | — |
| 2016-01-20 | $9.96 | $13.74 | 7,037,900 | — | — |
| 2016-01-19 | $9.93 | $13.69 | 5,280,300 | — | — |
| 2016-01-15 | $10.18 | $14.04 | 4,239,500 | — | — |
| 2016-01-14 | $10.39 | $14.33 | 7,217,800 | — | — |
| 2016-01-13 | $10.47 | $14.44 | 7,316,100 | — | — |
| 2016-01-12 | $11.40 | $15.72 | 3,624,600 | — | — |
| 2016-01-11 | $11.72 | $16.16 | 2,928,500 | — | — |
| 2016-01-08 | $11.54 | $15.91 | 2,694,400 | — | — |
| 2016-01-07 | $11.77 | $16.23 | 4,820,300 | — | — |
| 2016-01-06 | $12.25 | $16.89 | 4,141,400 | — | — |
| 2016-01-05 | $12.18 | $16.80 | 2,325,500 | — | — |
| 2016-01-04 | $12.12 | $16.71 | 3,587,500 | — | — |