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
- 2004-10-21 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 | $15.25 | $27.94 | 2,074,300 | — | — |
| 2016-12-29 | $15.21 | $27.87 | 1,334,000 | — | — |
| 2016-12-28 | $15.16 | $27.77 | 2,365,500 | — | — |
| 2016-12-27 | $15.64 | $27.68 | 1,890,600 | — | — |
| 2016-12-23 | $15.73 | $27.84 | 1,449,400 | — | — |
| 2016-12-22 | $15.53 | $27.49 | 2,210,200 | — | — |
| 2016-12-21 | $15.64 | $27.68 | 2,405,100 | — | — |
| 2016-12-20 | $15.83 | $28.02 | 2,099,500 | — | — |
| 2016-12-19 | $15.91 | $28.16 | 2,762,500 | — | — |
| 2016-12-16 | $15.63 | $27.67 | 3,266,500 | — | — |
| 2016-12-15 | $15.49 | $27.42 | 2,330,400 | — | — |
| 2016-12-14 | $15.54 | $27.51 | 2,492,200 | — | — |
| 2016-12-13 | $15.59 | $27.59 | 1,923,600 | — | — |
| 2016-12-12 | $15.67 | $27.74 | 2,044,100 | — | — |
| 2016-12-09 | $15.75 | $27.88 | 2,223,400 | — | — |
| 2016-12-08 | $15.69 | $27.77 | 2,758,000 | — | — |
| 2016-12-07 | $15.71 | $27.81 | 1,838,700 | — | — |
| 2016-12-06 | $15.30 | $27.08 | 2,415,600 | — | — |
| 2016-12-05 | $15.13 | $26.78 | 4,477,900 | — | — |
| 2016-12-02 | $14.84 | $26.27 | 4,272,900 | — | — |
| 2016-12-01 | $14.97 | $26.50 | 4,074,300 | — | — |
| 2016-11-30 | $14.54 | $25.74 | 3,793,500 | — | — |
| 2016-11-29 | $14.49 | $25.65 | 2,674,600 | — | — |
| 2016-11-28 | $14.29 | $25.29 | 2,067,600 | — | — |
| 2016-11-25 | $14.25 | $25.22 | 794,500 | — | — |
| 2016-11-23 | $14.10 | $24.96 | 1,836,600 | — | — |
| 2016-11-22 | $13.92 | $24.64 | 3,593,600 | — | — |
| 2016-11-21 | $13.59 | $24.05 | 2,780,100 | — | — |
| 2016-11-18 | $13.56 | $24.00 | 2,248,500 | — | — |
| 2016-11-17 | $13.80 | $24.43 | 2,733,500 | — | — |
| 2016-11-16 | $14.21 | $25.15 | 3,342,300 | — | — |
| 2016-11-15 | $13.94 | $24.67 | 1,984,000 | — | — |
| 2016-11-14 | $13.98 | $24.74 | 3,734,400 | — | — |
| 2016-11-11 | $13.64 | $24.14 | 2,440,200 | — | — |
| 2016-11-10 | $13.47 | $23.84 | 3,198,200 | — | — |
| 2016-11-09 | $13.28 | $23.51 | 2,983,900 | — | — |
| 2016-11-08 | $13.00 | $23.01 | 1,272,800 | — | — |
| 2016-11-07 | $12.73 | $22.53 | 1,434,000 | — | — |
| 2016-11-04 | $12.38 | $21.91 | 2,339,700 | — | — |
| 2016-11-03 | $12.20 | $21.59 | 2,983,100 | — | — |
| 2016-11-02 | $12.32 | $21.81 | 1,704,300 | — | — |
| 2016-11-01 | $12.29 | $21.75 | 1,852,800 | — | — |
| 2016-10-31 | $12.56 | $22.23 | 1,701,500 | — | — |
| 2016-10-28 | $12.40 | $21.95 | 2,260,700 | — | — |
| 2016-10-27 | $12.36 | $21.88 | 2,404,800 | — | — |
| 2016-10-26 | $12.58 | $22.27 | 2,486,900 | — | — |
| 2016-10-25 | $12.92 | $22.87 | 1,793,100 | — | — |
| 2016-10-24 | $13.07 | $23.13 | 2,632,300 | — | — |
| 2016-10-21 | $13.11 | $23.20 | 1,210,300 | — | — |
| 2016-10-20 | $13.17 | $23.31 | 1,345,100 | — | — |
| 2016-10-19 | $13.28 | $23.51 | 1,550,400 | — | — |
| 2016-10-18 | $13.09 | $23.17 | 1,331,800 | — | — |
| 2016-10-17 | $12.87 | $22.78 | 1,113,300 | — | — |
| 2016-10-14 | $12.78 | $22.62 | 1,533,200 | — | — |
| 2016-10-13 | $12.82 | $22.69 | 1,652,600 | — | — |
| 2016-10-12 | $12.75 | $22.57 | 2,491,000 | — | — |
| 2016-10-11 | $12.78 | $22.62 | 1,357,000 | — | — |
| 2016-10-10 | $12.97 | $22.96 | 1,635,200 | — | — |
| 2016-10-07 | $12.74 | $22.55 | 2,927,100 | — | — |
| 2016-10-06 | $12.95 | $22.92 | 2,339,000 | — | — |
| 2016-10-05 | $12.66 | $22.41 | 2,922,100 | — | — |
| 2016-10-04 | $12.71 | $22.50 | 3,015,500 | — | — |
| 2016-10-03 | $12.76 | $22.59 | 2,532,600 | — | — |
| 2016-09-30 | $12.79 | $22.64 | 2,469,900 | — | — |
| 2016-09-29 | $12.66 | $22.41 | 1,766,900 | — | — |
| 2016-09-28 | $12.72 | $22.51 | 2,063,300 | — | — |
| 2016-09-27 | $12.50 | $22.04 | 5,390,300 | — | — |
| 2016-09-26 | $12.60 | $22.21 | 3,337,000 | — | — |
| 2016-09-23 | $13.04 | $22.99 | 1,828,500 | — | — |
| 2016-09-22 | $12.91 | $22.76 | 1,845,200 | — | — |
| 2016-09-21 | $12.68 | $22.35 | 1,541,700 | — | — |
| 2016-09-20 | $12.43 | $21.91 | 1,123,900 | — | — |
| 2016-09-19 | $12.47 | $21.98 | 1,939,000 | — | — |
| 2016-09-16 | $12.53 | $22.09 | 3,827,200 | — | — |
| 2016-09-15 | $12.51 | $22.05 | 1,485,600 | — | — |
| 2016-09-14 | $12.38 | $21.82 | 1,736,700 | — | — |
| 2016-09-13 | $12.31 | $21.70 | 2,377,400 | — | — |
| 2016-09-12 | $12.41 | $21.88 | 2,771,100 | — | — |
| 2016-09-09 | $12.33 | $21.74 | 2,826,100 | — | — |
| 2016-09-08 | $13.06 | $23.02 | 3,372,800 | — | — |
| 2016-09-07 | $13.20 | $23.27 | 2,358,500 | — | — |
| 2016-09-06 | $13.32 | $23.48 | 1,372,900 | — | — |
| 2016-09-02 | $13.56 | $23.91 | 1,956,200 | — | — |
| 2016-09-01 | $13.56 | $23.91 | 3,621,300 | — | — |
| 2016-08-31 | $13.89 | $24.49 | 3,612,900 | — | — |
| 2016-08-30 | $13.84 | $24.40 | 1,246,900 | — | — |
| 2016-08-29 | $13.73 | $24.20 | 1,572,900 | — | — |
| 2016-08-26 | $13.69 | $24.13 | 1,722,400 | — | — |
| 2016-08-25 | $13.64 | $24.05 | 985,400 | — | — |
| 2016-08-24 | $13.56 | $23.91 | 1,171,100 | — | — |
| 2016-08-23 | $13.69 | $24.13 | 1,410,600 | — | — |
| 2016-08-22 | $13.75 | $24.24 | 1,707,300 | — | — |
| 2016-08-19 | $13.63 | $24.03 | 2,283,900 | — | — |
| 2016-08-18 | $13.54 | $23.87 | 1,440,500 | — | — |
| 2016-08-17 | $13.48 | $23.76 | 1,457,000 | — | — |
| 2016-08-16 | $13.74 | $24.22 | 1,150,300 | — | — |
| 2016-08-15 | $13.78 | $24.29 | 1,402,300 | — | — |
| 2016-08-12 | $13.59 | $23.96 | 1,087,700 | — | — |
| 2016-08-11 | $13.56 | $23.91 | 1,209,900 | — | — |
| 2016-08-10 | $13.71 | $24.17 | 1,962,900 | — | — |
| 2016-08-09 | $13.81 | $24.35 | 2,909,400 | — | — |
| 2016-08-08 | $13.74 | $24.22 | 3,201,300 | — | — |
| 2016-08-05 | $13.52 | $23.83 | 1,284,000 | — | — |
| 2016-08-04 | $13.12 | $23.13 | 1,671,500 | — | — |
| 2016-08-03 | $13.28 | $23.41 | 3,046,800 | — | — |
| 2016-08-02 | $13.11 | $23.11 | 2,363,200 | — | — |
| 2016-08-01 | $13.39 | $23.61 | 1,814,100 | — | — |
| 2016-07-29 | $13.30 | $23.45 | 3,074,800 | — | — |
| 2016-07-28 | $13.13 | $23.15 | 2,523,100 | — | — |
| 2016-07-27 | $13.11 | $23.11 | 2,762,700 | — | — |
| 2016-07-26 | $13.17 | $23.22 | 3,929,900 | — | — |
| 2016-07-25 | $13.62 | $24.01 | 1,532,500 | — | — |
| 2016-07-22 | $13.63 | $24.03 | 1,722,600 | — | — |
| 2016-07-21 | $13.41 | $23.64 | 2,410,300 | — | — |
| 2016-07-20 | $13.28 | $23.41 | 4,583,900 | — | — |
| 2016-07-19 | $13.42 | $23.66 | 2,970,600 | — | — |
| 2016-07-18 | $13.29 | $23.43 | 3,038,600 | — | — |
| 2016-07-15 | $13.00 | $22.92 | 3,191,300 | — | — |
| 2016-07-14 | $12.47 | $21.98 | 2,469,200 | — | — |
| 2016-07-13 | $12.49 | $22.02 | 4,059,400 | — | — |
| 2016-07-12 | $12.84 | $22.64 | 1,830,900 | — | — |
| 2016-07-11 | $12.62 | $22.25 | 2,233,700 | — | — |
| 2016-07-08 | $12.41 | $21.88 | 2,852,900 | — | — |
| 2016-07-07 | $12.03 | $21.21 | 2,739,300 | — | — |
| 2016-07-06 | $12.10 | $21.33 | 1,795,200 | — | — |
| 2016-07-05 | $12.14 | $21.40 | 2,026,000 | — | — |
| 2016-07-01 | $12.34 | $21.75 | 1,664,800 | — | — |
| 2016-06-30 | $12.07 | $21.28 | 1,449,200 | — | — |
| 2016-06-29 | $11.96 | $21.08 | 1,671,100 | — | — |
| 2016-06-28 | $11.56 | $20.38 | 2,172,900 | — | — |
| 2016-06-27 | $11.37 | $19.96 | 2,995,600 | — | — |
| 2016-06-24 | $11.87 | $20.83 | 4,241,200 | — | — |
| 2016-06-23 | $12.44 | $21.83 | 1,765,400 | — | — |
| 2016-06-22 | $12.22 | $21.45 | 1,638,400 | — | — |
| 2016-06-21 | $12.24 | $21.48 | 2,086,600 | — | — |
| 2016-06-20 | $12.12 | $21.27 | 2,704,400 | — | — |
| 2016-06-17 | $12.00 | $21.06 | 3,441,900 | — | — |
| 2016-06-16 | $11.71 | $20.55 | 2,350,900 | — | — |
| 2016-06-15 | $11.78 | $20.68 | 2,310,700 | — | — |
| 2016-06-14 | $11.63 | $20.41 | 1,899,900 | — | — |
| 2016-06-13 | $11.61 | $20.38 | 1,591,500 | — | — |
| 2016-06-10 | $11.67 | $20.48 | 2,554,200 | — | — |
| 2016-06-09 | $11.84 | $20.78 | 1,669,000 | — | — |
| 2016-06-08 | $12.13 | $21.29 | 2,789,800 | — | — |
| 2016-06-07 | $11.93 | $20.94 | 2,714,900 | — | — |
| 2016-06-06 | $11.93 | $20.94 | 2,281,700 | — | — |
| 2016-06-03 | $11.97 | $21.01 | 4,028,800 | — | — |
| 2016-06-02 | $12.20 | $21.41 | 2,979,700 | — | — |
| 2016-06-01 | $12.07 | $21.18 | 2,956,500 | — | — |
| 2016-05-31 | $12.04 | $21.13 | 1,600,200 | — | — |
| 2016-05-27 | $12.05 | $21.15 | 1,183,200 | — | — |
| 2016-05-26 | $11.89 | $20.87 | 895,500 | — | — |
| 2016-05-25 | $12.01 | $21.08 | 1,914,200 | — | — |
| 2016-05-24 | $11.83 | $20.76 | 2,105,300 | — | — |
| 2016-05-23 | $11.71 | $20.55 | 2,000,300 | — | — |
| 2016-05-20 | $11.74 | $20.61 | 1,898,200 | — | — |
| 2016-05-19 | $11.70 | $20.54 | 2,420,000 | — | — |
| 2016-05-18 | $12.16 | $21.34 | 2,302,800 | — | — |
| 2016-05-17 | $12.41 | $21.78 | 2,979,100 | — | — |
| 2016-05-16 | $12.67 | $22.24 | 1,869,800 | — | — |
| 2016-05-13 | $12.57 | $22.06 | 1,371,900 | — | — |
| 2016-05-12 | $12.70 | $22.29 | 1,603,700 | — | — |
| 2016-05-11 | $12.94 | $22.71 | 2,599,700 | — | — |
| 2016-05-10 | $13.21 | $23.19 | 1,922,000 | — | — |
| 2016-05-09 | $12.89 | $22.62 | 1,810,700 | — | — |
| 2016-05-06 | $12.75 | $22.38 | 1,881,100 | — | — |
| 2016-05-05 | $12.68 | $22.26 | 2,906,800 | — | — |
| 2016-05-04 | $12.70 | $22.29 | 3,233,800 | — | — |
| 2016-05-03 | $12.66 | $22.22 | 3,546,900 | — | — |
| 2016-05-02 | $12.93 | $22.69 | 1,452,900 | — | — |
| 2016-04-29 | $12.81 | $22.48 | 2,491,700 | — | — |
| 2016-04-28 | $13.09 | $22.98 | 4,284,700 | — | — |
| 2016-04-27 | $13.29 | $23.33 | 1,478,600 | — | — |
| 2016-04-26 | $13.27 | $23.29 | 1,069,500 | — | — |
| 2016-04-25 | $13.03 | $22.87 | 2,059,000 | — | — |
| 2016-04-22 | $12.97 | $22.76 | 2,945,800 | — | — |
| 2016-04-21 | $13.02 | $22.85 | 1,604,300 | — | — |
| 2016-04-20 | $13.28 | $23.31 | 1,760,600 | — | — |
| 2016-04-19 | $13.45 | $23.61 | 3,137,300 | — | — |
| 2016-04-18 | $13.59 | $23.85 | 2,228,100 | — | — |
| 2016-04-15 | $13.85 | $24.31 | 1,011,100 | — | — |
| 2016-04-14 | $13.80 | $24.22 | 1,411,600 | — | — |
| 2016-04-13 | $13.68 | $24.01 | 1,487,400 | — | — |
| 2016-04-12 | $13.42 | $23.55 | 1,144,000 | — | — |
| 2016-04-11 | $13.26 | $23.27 | 1,488,900 | — | — |
| 2016-04-08 | $13.21 | $23.19 | 1,399,700 | — | — |
| 2016-04-07 | $12.98 | $22.78 | 1,772,900 | — | — |
| 2016-04-06 | $13.13 | $23.05 | 1,526,000 | — | — |
| 2016-04-05 | $13.15 | $23.08 | 2,282,900 | — | — |
| 2016-04-04 | $13.18 | $23.13 | 1,456,100 | — | — |
| 2016-04-01 | $13.37 | $23.47 | 2,290,300 | — | — |
| 2016-03-31 | $14.00 | $24.57 | 1,972,000 | — | — |
| 2016-03-30 | $13.63 | $23.92 | 1,719,600 | — | — |
| 2016-03-29 | $13.66 | $23.98 | 2,942,900 | — | — |
| 2016-03-28 | $13.26 | $23.19 | 1,788,700 | — | — |
| 2016-03-24 | $12.97 | $22.68 | 1,394,000 | — | — |
| 2016-03-23 | $13.04 | $22.80 | 2,344,200 | — | — |
| 2016-03-22 | $13.32 | $23.29 | 1,419,700 | — | — |
| 2016-03-21 | $13.43 | $23.48 | 2,743,200 | — | — |
| 2016-03-18 | $13.75 | $24.04 | 2,989,000 | — | — |
| 2016-03-17 | $13.58 | $23.75 | 1,755,300 | — | — |
| 2016-03-16 | $13.49 | $23.59 | 2,205,400 | — | — |
| 2016-03-15 | $13.28 | $23.22 | 1,640,700 | — | — |
| 2016-03-14 | $13.55 | $23.69 | 2,594,400 | — | — |
| 2016-03-11 | $13.59 | $23.76 | 2,306,600 | — | — |
| 2016-03-10 | $13.18 | $23.05 | 2,162,000 | — | — |
| 2016-03-09 | $13.35 | $23.34 | 2,128,500 | — | — |
| 2016-03-08 | $13.40 | $23.43 | 2,381,400 | — | — |
| 2016-03-07 | $13.70 | $23.96 | 3,042,000 | — | — |
| 2016-03-04 | $13.65 | $23.87 | 2,600,500 | — | — |
| 2016-03-03 | $13.59 | $23.76 | 3,078,500 | — | — |
| 2016-03-02 | $13.55 | $23.69 | 3,036,500 | — | — |
| 2016-03-01 | $13.40 | $23.43 | 2,969,100 | — | — |
| 2016-02-29 | $12.90 | $22.56 | 3,175,500 | — | — |
| 2016-02-26 | $12.76 | $22.31 | 1,947,700 | — | — |
| 2016-02-25 | $12.88 | $22.52 | 2,221,100 | — | — |
| 2016-02-24 | $12.55 | $21.94 | 2,775,500 | — | — |
| 2016-02-23 | $12.40 | $21.68 | 4,278,200 | — | — |
| 2016-02-22 | $12.45 | $21.77 | 1,623,300 | — | — |
| 2016-02-19 | $12.23 | $21.38 | 2,384,300 | — | — |
| 2016-02-18 | $12.26 | $21.44 | 3,204,100 | — | — |
| 2016-02-17 | $12.32 | $21.54 | 3,488,300 | — | — |
| 2016-02-16 | $12.00 | $20.98 | 3,637,000 | — | — |
| 2016-02-12 | $11.94 | $20.88 | 2,450,400 | — | — |
| 2016-02-11 | $11.55 | $20.20 | 2,940,900 | — | — |
| 2016-02-10 | $11.68 | $20.42 | 3,070,500 | — | — |
| 2016-02-09 | $11.52 | $20.14 | 3,224,000 | — | — |
| 2016-02-08 | $11.45 | $20.02 | 2,967,700 | — | — |
| 2016-02-05 | $11.65 | $20.37 | 3,377,700 | — | — |
| 2016-02-04 | $11.54 | $20.18 | 2,244,900 | — | — |
| 2016-02-03 | $11.28 | $19.72 | 3,165,000 | — | — |
| 2016-02-02 | $11.19 | $19.57 | 2,803,900 | — | — |
| 2016-02-01 | $11.51 | $20.13 | 2,758,600 | — | — |
| 2016-01-29 | $11.88 | $20.77 | 3,283,200 | — | — |
| 2016-01-28 | $11.45 | $20.02 | 3,222,200 | — | — |
| 2016-01-27 | $11.44 | $20.00 | 3,308,400 | — | — |
| 2016-01-26 | $11.60 | $20.28 | 3,524,000 | — | — |
| 2016-01-25 | $11.03 | $19.29 | 3,157,200 | — | — |
| 2016-01-22 | $11.25 | $19.67 | 5,189,500 | — | — |
| 2016-01-21 | $10.78 | $18.85 | 3,685,300 | — | — |
| 2016-01-20 | $10.46 | $18.29 | 6,093,400 | — | — |
| 2016-01-19 | $10.13 | $17.71 | 3,374,900 | — | — |
| 2016-01-15 | $10.32 | $18.05 | 2,886,900 | — | — |
| 2016-01-14 | $10.75 | $18.80 | 4,677,800 | — | — |
| 2016-01-13 | $10.71 | $18.73 | 2,863,400 | — | — |
| 2016-01-12 | $11.49 | $20.09 | 3,674,900 | — | — |
| 2016-01-11 | $11.69 | $20.44 | 2,275,300 | — | — |
| 2016-01-08 | $11.63 | $20.34 | 2,457,500 | — | — |
| 2016-01-07 | $11.71 | $20.48 | 2,854,600 | — | — |
| 2016-01-06 | $12.06 | $21.09 | 3,649,600 | — | — |
| 2016-01-05 | $12.46 | $21.79 | 4,424,300 | — | — |
| 2016-01-04 | $12.11 | $21.17 | 3,130,800 | — | — |