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
- 2003-12-18 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 | $17.07 | $17.62 | 2,368,800 | — | — |
| 2016-12-29 | $17.05 | $17.59 | 1,824,800 | — | — |
| 2016-12-28 | $17.14 | $17.68 | 1,688,000 | — | — |
| 2016-12-27 | $17.18 | $17.74 | 1,682,400 | — | — |
| 2016-12-23 | $16.87 | $17.41 | 1,449,200 | — | — |
| 2016-12-22 | $16.75 | $17.29 | 2,260,000 | — | — |
| 2016-12-21 | $17.25 | $17.80 | 1,942,800 | — | — |
| 2016-12-20 | $17.18 | $17.74 | 2,782,800 | — | — |
| 2016-12-19 | $16.98 | $17.52 | 2,836,800 | — | — |
| 2016-12-16 | $16.89 | $17.43 | 5,982,800 | — | — |
| 2016-12-15 | $16.57 | $17.10 | 1,834,400 | — | — |
| 2016-12-14 | $16.52 | $17.05 | 3,980,400 | — | — |
| 2016-12-13 | $16.23 | $16.75 | 4,081,200 | — | — |
| 2016-12-12 | $16.14 | $16.66 | 2,891,600 | — | — |
| 2016-12-09 | $16.26 | $16.78 | 4,083,600 | — | — |
| 2016-12-08 | $16.39 | $16.92 | 3,283,600 | — | — |
| 2016-12-07 | $16.30 | $16.82 | 4,599,600 | — | — |
| 2016-12-06 | $15.59 | $16.09 | 4,967,200 | — | — |
| 2016-12-05 | $15.85 | $16.36 | 3,774,400 | — | — |
| 2016-12-02 | $15.82 | $16.33 | 2,044,000 | — | — |
| 2016-12-01 | $15.87 | $16.38 | 2,918,000 | — | — |
| 2016-11-30 | $15.83 | $16.33 | 2,953,600 | — | — |
| 2016-11-29 | $15.85 | $16.36 | 2,616,000 | — | — |
| 2016-11-28 | $15.69 | $16.20 | 2,546,000 | — | — |
| 2016-11-25 | $16.21 | $16.72 | 1,601,600 | — | — |
| 2016-11-23 | $15.88 | $16.39 | 2,560,400 | — | — |
| 2016-11-22 | $15.86 | $16.36 | 2,174,800 | — | — |
| 2016-11-21 | $15.71 | $16.21 | 3,878,400 | — | — |
| 2016-11-18 | $15.38 | $15.88 | 3,336,800 | — | — |
| 2016-11-17 | $15.61 | $16.11 | 2,817,200 | — | — |
| 2016-11-16 | $15.33 | $15.82 | 3,980,000 | — | — |
| 2016-11-15 | $15.64 | $16.14 | 4,708,800 | — | — |
| 2016-11-14 | $15.91 | $16.42 | 6,810,800 | — | — |
| 2016-11-11 | $15.27 | $15.75 | 5,408,000 | — | — |
| 2016-11-10 | $15.29 | $15.78 | 10,845,200 | — | — |
| 2016-11-09 | $14.50 | $14.97 | 6,074,400 | — | — |
| 2016-11-08 | $13.98 | $14.43 | 4,089,600 | — | — |
| 2016-11-07 | $13.92 | $14.36 | 3,189,200 | — | — |
| 2016-11-04 | $13.63 | $14.06 | 3,411,200 | — | — |
| 2016-11-03 | $13.51 | $13.94 | 3,340,800 | — | — |
| 2016-11-02 | $13.76 | $14.20 | 5,175,200 | — | — |
| 2016-11-01 | $13.53 | $13.96 | 4,245,600 | — | — |
| 2016-10-31 | $13.52 | $13.95 | 4,748,000 | — | — |
| 2016-10-28 | $13.64 | $14.08 | 4,982,400 | — | — |
| 2016-10-27 | $13.69 | $14.12 | 13,657,200 | — | — |
| 2016-10-26 | $12.75 | $13.16 | 7,552,800 | — | — |
| 2016-10-25 | $12.86 | $13.27 | 4,492,400 | — | — |
| 2016-10-24 | $13.03 | $13.44 | 3,630,000 | — | — |
| 2016-10-21 | $12.93 | $13.34 | 5,159,200 | — | — |
| 2016-10-20 | $13.10 | $13.52 | 7,464,400 | — | — |
| 2016-10-19 | $13.26 | $13.68 | 2,791,200 | — | — |
| 2016-10-18 | $13.15 | $13.57 | 3,433,600 | — | — |
| 2016-10-17 | $13.02 | $13.43 | 5,278,000 | — | — |
| 2016-10-14 | $13.00 | $13.42 | 6,819,600 | — | — |
| 2016-10-13 | $12.74 | $13.14 | 5,704,000 | — | — |
| 2016-10-12 | $12.88 | $13.30 | 5,333,600 | — | — |
| 2016-10-11 | $12.99 | $13.40 | 6,739,200 | — | — |
| 2016-10-10 | $13.09 | $13.51 | 4,980,800 | — | — |
| 2016-10-07 | $13.20 | $13.62 | 3,828,800 | — | — |
| 2016-10-06 | $13.39 | $13.82 | 3,652,800 | — | — |
| 2016-10-05 | $13.35 | $13.78 | 5,252,000 | — | — |
| 2016-10-04 | $13.38 | $13.81 | 5,445,600 | — | — |
| 2016-10-03 | $13.58 | $14.01 | 10,288,800 | — | — |
| 2016-09-30 | $14.19 | $14.64 | 11,002,400 | — | — |
| 2016-09-29 | $13.81 | $14.25 | 18,974,400 | — | — |
| 2016-09-28 | $14.44 | $14.91 | 59,065,200 | — | — |
| 2016-09-27 | $18.61 | $19.21 | 8,161,200 | — | — |
| 2016-09-26 | $18.63 | $19.22 | 3,372,800 | — | — |
| 2016-09-23 | $19.12 | $19.73 | 3,274,000 | — | — |
| 2016-09-22 | $19.41 | $20.03 | 2,880,800 | — | — |
| 2016-09-21 | $19.17 | $19.79 | 3,953,200 | — | — |
| 2016-09-20 | $18.82 | $19.43 | 2,460,400 | — | — |
| 2016-09-19 | $19.05 | $19.66 | 3,578,400 | — | — |
| 2016-09-16 | $18.75 | $19.35 | 9,507,600 | — | — |
| 2016-09-15 | $18.98 | $19.59 | 3,164,800 | — | — |
| 2016-09-14 | $18.86 | $19.46 | 3,311,600 | — | — |
| 2016-09-13 | $18.89 | $19.49 | 6,052,400 | — | — |
| 2016-09-12 | $19.50 | $20.13 | 4,621,200 | — | — |
| 2016-09-09 | $19.28 | $19.89 | 3,838,000 | — | — |
| 2016-09-08 | $20.04 | $20.68 | 2,661,200 | — | — |
| 2016-09-07 | $20.51 | $21.17 | 4,852,800 | — | — |
| 2016-09-06 | $20.07 | $20.71 | 7,282,000 | — | — |
| 2016-09-02 | $19.58 | $20.21 | 2,552,400 | — | — |
| 2016-09-01 | $19.54 | $20.16 | 2,493,200 | — | — |
| 2016-08-31 | $19.61 | $20.23 | 2,173,200 | — | — |
| 2016-08-30 | $19.65 | $20.28 | 2,125,200 | — | — |
| 2016-08-29 | $19.75 | $20.39 | 2,337,200 | — | — |
| 2016-08-26 | $19.70 | $20.33 | 2,422,000 | — | — |
| 2016-08-25 | $19.74 | $20.37 | 1,922,400 | — | — |
| 2016-08-24 | $19.75 | $20.39 | 1,902,000 | — | — |
| 2016-08-23 | $20.06 | $20.71 | 2,626,800 | — | — |
| 2016-08-22 | $19.83 | $20.47 | 1,784,000 | — | — |
| 2016-08-19 | $19.80 | $20.43 | 1,920,400 | — | — |
| 2016-08-18 | $19.81 | $20.44 | 2,658,400 | — | — |
| 2016-08-17 | $19.77 | $20.40 | 3,207,600 | — | — |
| 2016-08-16 | $19.82 | $20.45 | 2,285,200 | — | — |
| 2016-08-15 | $19.86 | $20.49 | 2,463,600 | — | — |
| 2016-08-12 | $19.58 | $20.21 | 3,219,600 | — | — |
| 2016-08-11 | $19.64 | $20.27 | 2,616,800 | — | — |
| 2016-08-10 | $19.65 | $20.28 | 2,146,400 | — | — |
| 2016-08-09 | $19.64 | $20.26 | 3,951,200 | — | — |
| 2016-08-08 | $19.69 | $20.32 | 11,369,200 | — | — |
| 2016-08-05 | $19.33 | $19.95 | 6,354,000 | — | — |
| 2016-08-04 | $19.04 | $19.65 | 4,105,200 | — | — |
| 2016-08-03 | $19.09 | $19.70 | 5,091,200 | — | — |
| 2016-08-02 | $19.06 | $19.67 | 5,438,000 | — | — |
| 2016-08-01 | $19.08 | $19.69 | 9,296,800 | — | — |
| 2016-07-29 | $18.91 | $19.51 | 14,199,200 | — | — |
| 2016-07-28 | $18.51 | $19.10 | 38,571,200 | — | — |
| 2016-07-27 | $15.85 | $16.36 | 10,011,200 | — | — |
| 2016-07-26 | $15.76 | $16.26 | 9,163,200 | — | — |
| 2016-07-25 | $15.37 | $15.86 | 6,103,600 | — | — |
| 2016-07-22 | $15.34 | $15.83 | 5,372,800 | — | — |
| 2016-07-21 | $15.03 | $15.51 | 6,196,400 | — | — |
| 2016-07-20 | $15.08 | $15.57 | 3,876,400 | — | — |
| 2016-07-19 | $14.84 | $15.32 | 2,546,000 | — | — |
| 2016-07-18 | $14.88 | $15.36 | 3,302,400 | — | — |
| 2016-07-15 | $14.86 | $15.34 | 4,975,600 | — | — |
| 2016-07-14 | $14.60 | $15.07 | 4,266,400 | — | — |
| 2016-07-13 | $14.50 | $14.96 | 5,578,800 | — | — |
| 2016-07-12 | $14.72 | $15.19 | 5,884,400 | — | — |
| 2016-07-11 | $14.24 | $14.69 | 3,468,400 | — | — |
| 2016-07-08 | $14.10 | $14.55 | 5,872,000 | — | — |
| 2016-07-07 | $13.71 | $14.15 | 3,866,000 | — | — |
| 2016-07-06 | $13.65 | $14.09 | 5,064,000 | — | — |
| 2016-07-05 | $13.49 | $13.92 | 6,140,400 | — | — |
| 2016-07-01 | $13.75 | $14.19 | 6,481,200 | — | — |
| 2016-06-30 | $13.83 | $14.27 | 8,227,200 | — | — |
| 2016-06-29 | $14.27 | $14.72 | 4,697,200 | — | — |
| 2016-06-28 | $14.00 | $14.45 | 6,095,200 | — | — |
| 2016-06-27 | $13.49 | $13.92 | 9,310,400 | — | — |
| 2016-06-24 | $13.91 | $14.35 | 10,492,800 | — | — |
| 2016-06-23 | $15.09 | $15.58 | 3,878,400 | — | — |
| 2016-06-22 | $14.92 | $15.40 | 5,006,000 | — | — |
| 2016-06-21 | $14.81 | $15.29 | 5,793,600 | — | — |
| 2016-06-20 | $14.83 | $15.31 | 5,550,800 | — | — |
| 2016-06-17 | $14.48 | $14.95 | 6,174,000 | — | — |
| 2016-06-16 | $14.34 | $14.80 | 4,370,000 | — | — |
| 2016-06-15 | $14.54 | $15.00 | 4,719,200 | — | — |
| 2016-06-14 | $14.47 | $14.93 | 4,120,400 | — | — |
| 2016-06-13 | $14.48 | $14.94 | 5,372,400 | — | — |
| 2016-06-10 | $14.80 | $15.27 | 16,034,800 | — | — |
| 2016-06-09 | $15.25 | $15.73 | 9,752,000 | — | — |
| 2016-06-08 | $15.69 | $16.19 | 5,887,200 | — | — |
| 2016-06-07 | $15.69 | $16.19 | 4,666,000 | — | — |
| 2016-06-06 | $15.33 | $15.82 | 4,620,000 | — | — |
| 2016-06-03 | $15.15 | $15.64 | 6,096,400 | — | — |
| 2016-06-02 | $15.49 | $15.98 | 4,347,600 | — | — |
| 2016-06-01 | $15.47 | $15.97 | 10,122,800 | — | — |
| 2016-05-31 | $14.56 | $15.02 | 7,236,800 | — | — |
| 2016-05-27 | $14.89 | $15.36 | 3,196,800 | — | — |
| 2016-05-26 | $14.59 | $15.05 | 4,949,600 | — | — |
| 2016-05-25 | $14.74 | $15.21 | 5,215,200 | — | — |
| 2016-05-24 | $14.65 | $15.12 | 5,154,800 | — | — |
| 2016-05-23 | $14.37 | $14.83 | 4,914,400 | — | — |
| 2016-05-20 | $14.60 | $15.07 | 8,062,800 | — | — |
| 2016-05-19 | $14.34 | $14.79 | 5,504,400 | — | — |
| 2016-05-18 | $14.19 | $14.64 | 3,977,600 | — | — |
| 2016-05-17 | $14.31 | $14.77 | 4,502,400 | — | — |
| 2016-05-16 | $14.21 | $14.67 | 3,110,800 | — | — |
| 2016-05-13 | $14.16 | $14.62 | 5,752,400 | — | — |
| 2016-05-12 | $14.50 | $14.97 | 9,502,800 | — | — |
| 2016-05-11 | $14.92 | $15.39 | 6,502,800 | — | — |
| 2016-05-10 | $14.98 | $15.46 | 4,839,200 | — | — |
| 2016-05-09 | $14.66 | $15.13 | 5,128,800 | — | — |
| 2016-05-06 | $14.81 | $15.29 | 4,392,800 | — | — |
| 2016-05-05 | $15.08 | $15.56 | 5,822,400 | — | — |
| 2016-05-04 | $15.60 | $16.10 | 10,577,600 | — | — |
| 2016-05-03 | $14.93 | $15.41 | 4,758,800 | — | — |
| 2016-05-02 | $15.30 | $15.79 | 5,922,000 | — | — |
| 2016-04-29 | $15.17 | $15.65 | 10,190,800 | — | — |
| 2016-04-28 | $14.62 | $15.09 | 20,612,000 | — | — |
| 2016-04-27 | $14.68 | $15.15 | 6,366,800 | — | — |
| 2016-04-26 | $14.74 | $15.21 | 7,161,200 | — | — |
| 2016-04-25 | $14.12 | $14.57 | 5,770,800 | — | — |
| 2016-04-22 | $14.33 | $14.79 | 10,744,800 | — | — |
| 2016-04-21 | $15.18 | $15.66 | 5,209,600 | — | — |
| 2016-04-20 | $15.08 | $15.56 | 5,221,200 | — | — |
| 2016-04-19 | $14.82 | $15.30 | 3,352,400 | — | — |
| 2016-04-18 | $14.81 | $15.28 | 3,719,200 | — | — |
| 2016-04-15 | $14.83 | $15.30 | 4,165,600 | — | — |
| 2016-04-14 | $14.97 | $15.44 | 2,895,200 | — | — |
| 2016-04-13 | $15.04 | $15.52 | 3,744,400 | — | — |
| 2016-04-12 | $14.57 | $15.04 | 3,668,000 | — | — |
| 2016-04-11 | $14.69 | $15.16 | 5,119,600 | — | — |
| 2016-04-08 | $14.70 | $15.17 | 5,412,000 | — | — |
| 2016-04-07 | $14.52 | $14.98 | 6,800,000 | — | — |
| 2016-04-06 | $15.00 | $15.48 | 3,692,400 | — | — |
| 2016-04-05 | $15.01 | $15.49 | 8,132,400 | — | — |
| 2016-04-04 | $15.17 | $15.66 | 4,008,800 | — | — |
| 2016-04-01 | $15.31 | $15.80 | 4,144,800 | — | — |
| 2016-03-31 | $15.20 | $15.68 | 4,686,400 | — | — |
| 2016-03-30 | $15.10 | $15.58 | 2,585,200 | — | — |
| 2016-03-29 | $15.03 | $15.51 | 3,781,200 | — | — |
| 2016-03-28 | $14.86 | $15.34 | 3,574,800 | — | — |
| 2016-03-24 | $14.45 | $14.92 | 4,267,600 | — | — |
| 2016-03-23 | $14.47 | $14.93 | 4,614,800 | — | — |
| 2016-03-22 | $14.87 | $15.34 | 5,984,400 | — | — |
| 2016-03-21 | $15.13 | $15.61 | 6,446,000 | — | — |
| 2016-03-18 | $15.80 | $16.30 | 10,501,200 | — | — |
| 2016-03-17 | $15.49 | $15.99 | 4,983,600 | — | — |
| 2016-03-16 | $15.27 | $15.76 | 7,025,600 | — | — |
| 2016-03-15 | $14.48 | $14.94 | 6,170,000 | — | — |
| 2016-03-14 | $14.54 | $15.00 | 6,028,800 | — | — |
| 2016-03-11 | $14.45 | $14.91 | 4,583,200 | — | — |
| 2016-03-10 | $14.26 | $14.72 | 4,217,200 | — | — |
| 2016-03-09 | $14.73 | $15.20 | 2,741,600 | — | — |
| 2016-03-08 | $14.82 | $15.29 | 3,901,600 | — | — |
| 2016-03-07 | $15.64 | $16.14 | 6,840,000 | — | — |
| 2016-03-04 | $15.30 | $15.79 | 4,379,600 | — | — |
| 2016-03-03 | $15.44 | $15.93 | 3,510,800 | — | — |
| 2016-03-02 | $15.08 | $15.56 | 3,018,800 | — | — |
| 2016-03-01 | $15.02 | $15.50 | 3,262,800 | — | — |
| 2016-02-29 | $14.42 | $14.88 | 3,338,800 | — | — |
| 2016-02-26 | $14.67 | $15.14 | 3,121,600 | — | — |
| 2016-02-25 | $14.49 | $14.95 | 4,598,000 | — | — |
| 2016-02-24 | $14.41 | $14.87 | 3,211,600 | — | — |
| 2016-02-23 | $14.24 | $14.69 | 2,775,600 | — | — |
| 2016-02-22 | $14.41 | $14.87 | 3,817,600 | — | — |
| 2016-02-19 | $13.96 | $14.40 | 3,789,200 | — | — |
| 2016-02-18 | $13.89 | $14.33 | 4,040,400 | — | — |
| 2016-02-17 | $13.95 | $14.40 | 6,846,400 | — | — |
| 2016-02-16 | $14.08 | $14.53 | 4,313,600 | — | — |
| 2016-02-12 | $13.53 | $13.97 | 7,693,600 | — | — |
| 2016-02-11 | $13.35 | $13.78 | 5,823,200 | — | — |
| 2016-02-10 | $13.58 | $14.01 | 5,204,800 | — | — |
| 2016-02-09 | $13.40 | $13.82 | 7,689,600 | — | — |
| 2016-02-08 | $13.13 | $13.55 | 7,594,000 | — | — |
| 2016-02-05 | $13.30 | $13.73 | 8,238,400 | — | — |
| 2016-02-04 | $14.02 | $14.46 | 23,721,600 | — | — |
| 2016-02-03 | $15.10 | $15.58 | 8,664,400 | — | — |
| 2016-02-02 | $15.24 | $15.73 | 5,123,200 | — | — |
| 2016-02-01 | $15.36 | $15.85 | 6,871,600 | — | — |
| 2016-01-29 | $15.09 | $15.57 | 5,046,000 | — | — |
| 2016-01-28 | $14.49 | $14.95 | 5,397,200 | — | — |
| 2016-01-27 | $14.36 | $14.82 | 5,492,000 | — | — |
| 2016-01-26 | $14.24 | $14.69 | 6,414,400 | — | — |
| 2016-01-25 | $14.30 | $14.76 | 4,702,000 | — | — |
| 2016-01-22 | $14.80 | $15.27 | 7,313,200 | — | — |
| 2016-01-21 | $14.18 | $14.63 | 6,950,400 | — | — |
| 2016-01-20 | $13.69 | $14.13 | 9,840,800 | — | — |
| 2016-01-19 | $13.66 | $14.09 | 13,148,400 | — | — |
| 2016-01-15 | $15.09 | $15.57 | 5,467,600 | — | — |
| 2016-01-14 | $15.51 | $16.00 | 4,990,800 | — | — |
| 2016-01-13 | $15.51 | $16.01 | 6,038,400 | — | — |
| 2016-01-12 | $16.46 | $16.99 | 3,992,800 | — | — |
| 2016-01-11 | $15.96 | $16.47 | 3,902,400 | — | — |
| 2016-01-08 | $16.04 | $16.56 | 4,806,000 | — | — |
| 2016-01-07 | $16.42 | $16.95 | 3,748,400 | — | — |
| 2016-01-06 | $17.00 | $17.54 | 4,344,000 | — | — |
| 2016-01-05 | $17.33 | $17.89 | 3,324,400 | — | — |
| 2016-01-04 | $17.32 | $17.88 | 4,152,000 | — | — |