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
- 2006-04-28 to 2026-09-03
- 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 | $15.11 | $15.11 | 8,564,200 | — | — |
| 2016-12-29 | $15.32 | $15.32 | 8,179,000 | — | — |
| 2016-12-28 | $15.20 | $15.20 | 5,798,200 | — | — |
| 2016-12-27 | $15.13 | $15.13 | 5,560,400 | — | — |
| 2016-12-23 | $14.91 | $14.91 | 7,895,700 | — | — |
| 2016-12-22 | $14.98 | $14.98 | 7,322,400 | — | — |
| 2016-12-21 | $15.12 | $15.12 | 6,061,400 | — | — |
| 2016-12-20 | $15.24 | $15.24 | 10,749,200 | — | — |
| 2016-12-19 | $15.17 | $15.17 | 6,794,500 | — | — |
| 2016-12-16 | $15.27 | $15.27 | 8,583,300 | — | — |
| 2016-12-15 | $15.18 | $15.18 | 22,111,100 | — | — |
| 2016-12-14 | $15.93 | $15.93 | 15,846,200 | — | — |
| 2016-12-13 | $16.04 | $16.04 | 8,206,300 | — | — |
| 2016-12-12 | $16.19 | $16.19 | 7,346,200 | — | — |
| 2016-12-09 | $15.97 | $15.97 | 7,902,300 | — | — |
| 2016-12-08 | $16.14 | $16.14 | 5,842,600 | — | — |
| 2016-12-07 | $16.23 | $16.23 | 10,080,600 | — | — |
| 2016-12-06 | $15.85 | $15.85 | 4,646,700 | — | — |
| 2016-12-05 | $15.88 | $15.88 | 7,198,300 | — | — |
| 2016-12-02 | $15.83 | $15.83 | 8,086,300 | — | — |
| 2016-12-01 | $15.66 | $15.66 | 8,477,800 | — | — |
| 2016-11-30 | $15.66 | $15.66 | 8,677,100 | — | — |
| 2016-11-29 | $15.78 | $15.78 | 4,756,500 | — | — |
| 2016-11-28 | $15.77 | $15.77 | 6,830,100 | — | — |
| 2016-11-25 | $15.63 | $15.63 | 4,894,600 | — | — |
| 2016-11-23 | $15.52 | $15.52 | 12,236,300 | — | — |
| 2016-11-22 | $15.80 | $15.80 | 6,669,200 | — | — |
| 2016-11-21 | $15.72 | $15.72 | 8,420,000 | — | — |
| 2016-11-18 | $15.73 | $15.73 | 9,995,800 | — | — |
| 2016-11-17 | $15.84 | $15.84 | 20,976,100 | — | — |
| 2016-11-16 | $16.09 | $16.09 | 7,007,800 | — | — |
| 2016-11-15 | $16.19 | $16.19 | 10,305,500 | — | — |
| 2016-11-14 | $16.00 | $16.00 | 28,808,400 | — | — |
| 2016-11-11 | $16.47 | $16.47 | 50,069,500 | — | — |
| 2016-11-10 | $17.56 | $17.56 | 17,505,800 | — | — |
| 2016-11-09 | $17.45 | $17.45 | 16,732,900 | — | — |
| 2016-11-08 | $17.40 | $17.40 | 11,208,500 | — | — |
| 2016-11-07 | $17.29 | $17.29 | 7,077,200 | — | — |
| 2016-11-04 | $17.46 | $17.46 | 5,672,600 | — | — |
| 2016-11-03 | $17.42 | $17.42 | 7,919,800 | — | — |
| 2016-11-02 | $17.56 | $17.56 | 10,936,900 | — | — |
| 2016-11-01 | $17.41 | $17.41 | 12,900,400 | — | — |
| 2016-10-31 | $16.97 | $16.97 | 6,060,000 | — | — |
| 2016-10-28 | $16.87 | $16.87 | 9,811,500 | — | — |
| 2016-10-27 | $16.73 | $16.73 | 4,059,200 | — | — |
| 2016-10-26 | $16.71 | $16.71 | 5,797,200 | — | — |
| 2016-10-25 | $16.86 | $16.86 | 6,575,100 | — | — |
| 2016-10-24 | $16.70 | $16.70 | 5,794,100 | — | — |
| 2016-10-21 | $16.65 | $16.65 | 4,149,500 | — | — |
| 2016-10-20 | $16.64 | $16.64 | 7,043,000 | — | — |
| 2016-10-19 | $16.79 | $16.79 | 8,595,600 | — | — |
| 2016-10-18 | $16.72 | $16.72 | 8,172,900 | — | — |
| 2016-10-17 | $16.57 | $16.57 | 3,556,900 | — | — |
| 2016-10-14 | $16.56 | $16.56 | 8,324,400 | — | — |
| 2016-10-13 | $16.61 | $16.61 | 6,259,400 | — | — |
| 2016-10-12 | $16.65 | $16.65 | 6,304,100 | — | — |
| 2016-10-11 | $16.56 | $16.56 | 7,212,900 | — | — |
| 2016-10-10 | $16.73 | $16.73 | 8,438,000 | — | — |
| 2016-10-07 | $16.60 | $16.60 | 20,243,100 | — | — |
| 2016-10-06 | $16.44 | $16.44 | 18,475,600 | — | — |
| 2016-10-05 | $16.85 | $16.85 | 18,165,800 | — | — |
| 2016-10-04 | $16.94 | $16.94 | 27,964,600 | — | — |
| 2016-10-03 | $17.87 | $17.87 | 18,044,600 | — | — |
| 2016-09-30 | $18.20 | $18.20 | 11,583,000 | — | — |
| 2016-09-29 | $18.11 | $18.11 | 5,776,900 | — | — |
| 2016-09-28 | $18.21 | $18.21 | 6,993,400 | — | — |
| 2016-09-27 | $18.17 | $18.17 | 7,780,300 | — | — |
| 2016-09-26 | $18.41 | $18.41 | 6,701,000 | — | — |
| 2016-09-23 | $18.68 | $18.68 | 6,948,800 | — | — |
| 2016-09-22 | $18.90 | $18.90 | 9,240,800 | — | — |
| 2016-09-21 | $18.85 | $18.85 | 17,296,300 | — | — |
| 2016-09-20 | $18.27 | $18.27 | 3,053,000 | — | — |
| 2016-09-19 | $18.20 | $18.20 | 5,498,400 | — | — |
| 2016-09-16 | $17.86 | $17.86 | 8,058,800 | — | — |
| 2016-09-15 | $18.04 | $18.04 | 8,193,200 | — | — |
| 2016-09-14 | $18.02 | $18.02 | 4,763,000 | — | — |
| 2016-09-13 | $17.93 | $17.93 | 8,803,600 | — | — |
| 2016-09-12 | $18.17 | $18.17 | 11,561,100 | — | — |
| 2016-09-09 | $18.11 | $18.11 | 12,606,600 | — | — |
| 2016-09-08 | $18.62 | $18.62 | 8,352,100 | — | — |
| 2016-09-07 | $18.78 | $18.78 | 7,417,600 | — | — |
| 2016-09-06 | $19.05 | $19.05 | 15,730,200 | — | — |
| 2016-09-02 | $18.44 | $18.44 | 12,220,700 | — | — |
| 2016-09-01 | $17.94 | $17.94 | 11,186,400 | — | — |
| 2016-08-31 | $17.72 | $17.72 | 4,347,300 | — | — |
| 2016-08-30 | $17.67 | $17.67 | 10,113,900 | — | — |
| 2016-08-29 | $17.90 | $17.90 | 6,200,800 | — | — |
| 2016-08-26 | $17.72 | $17.72 | 16,056,800 | — | — |
| 2016-08-25 | $17.63 | $17.63 | 6,661,500 | — | — |
| 2016-08-24 | $17.62 | $17.62 | 11,820,300 | — | — |
| 2016-08-23 | $17.93 | $17.93 | 8,261,100 | — | — |
| 2016-08-22 | $17.97 | $17.97 | 12,279,000 | — | — |
| 2016-08-19 | $18.35 | $18.35 | 11,493,400 | — | — |
| 2016-08-18 | $18.77 | $18.77 | 6,257,200 | — | — |
| 2016-08-17 | $18.68 | $18.68 | 14,618,300 | — | — |
| 2016-08-16 | $18.82 | $18.82 | 9,691,800 | — | — |
| 2016-08-15 | $18.83 | $18.83 | 4,449,000 | — | — |
| 2016-08-12 | $18.72 | $18.72 | 9,836,800 | — | — |
| 2016-08-11 | $18.96 | $18.96 | 8,105,400 | — | — |
| 2016-08-10 | $19.16 | $19.16 | 8,651,400 | — | — |
| 2016-08-09 | $18.87 | $18.87 | 4,754,400 | — | — |
| 2016-08-08 | $18.74 | $18.74 | 6,084,200 | — | — |
| 2016-08-05 | $18.71 | $18.71 | 15,087,800 | — | — |
| 2016-08-04 | $19.35 | $19.35 | 5,468,600 | — | — |
| 2016-08-03 | $19.38 | $19.38 | 7,129,100 | — | — |
| 2016-08-02 | $19.60 | $19.60 | 9,389,300 | — | — |
| 2016-08-01 | $19.43 | $19.43 | 11,590,000 | — | — |
| 2016-07-29 | $19.35 | $19.35 | 14,664,700 | — | — |
| 2016-07-28 | $19.21 | $19.21 | 9,657,900 | — | — |
| 2016-07-27 | $19.37 | $19.37 | 20,054,800 | — | — |
| 2016-07-26 | $18.66 | $18.66 | 4,110,600 | — | — |
| 2016-07-25 | $18.54 | $18.54 | 8,644,600 | — | — |
| 2016-07-22 | $18.67 | $18.67 | 6,826,000 | — | — |
| 2016-07-21 | $18.88 | $18.88 | 12,846,100 | — | — |
| 2016-07-20 | $18.42 | $18.42 | 13,492,700 | — | — |
| 2016-07-19 | $18.92 | $18.92 | 5,248,600 | — | — |
| 2016-07-18 | $19.10 | $19.10 | 8,619,000 | — | — |
| 2016-07-15 | $19.08 | $19.08 | 11,279,600 | — | — |
| 2016-07-14 | $19.25 | $19.25 | 10,881,400 | — | — |
| 2016-07-13 | $19.39 | $19.39 | 9,452,400 | — | — |
| 2016-07-12 | $19.09 | $19.09 | 21,190,500 | — | — |
| 2016-07-11 | $19.30 | $19.30 | 20,224,200 | — | — |
| 2016-07-08 | $19.22 | $19.22 | 20,102,900 | — | — |
| 2016-07-07 | $18.71 | $18.71 | 19,039,200 | — | — |
| 2016-07-06 | $19.10 | $19.10 | 23,766,600 | — | — |
| 2016-07-05 | $18.98 | $18.98 | 28,689,100 | — | — |
| 2016-07-01 | $18.74 | $18.74 | 29,989,500 | — | — |
| 2016-06-30 | $17.86 | $17.86 | 18,416,300 | — | — |
| 2016-06-29 | $17.37 | $17.37 | 13,965,000 | — | — |
| 2016-06-28 | $16.91 | $16.91 | 6,759,600 | — | — |
| 2016-06-27 | $16.87 | $16.87 | 8,978,600 | — | — |
| 2016-06-24 | $16.89 | $16.89 | 16,614,200 | — | — |
| 2016-06-23 | $16.49 | $16.49 | 7,472,400 | — | — |
| 2016-06-22 | $16.42 | $16.42 | 4,521,800 | — | — |
| 2016-06-21 | $16.38 | $16.38 | 6,642,800 | — | — |
| 2016-06-20 | $16.65 | $16.65 | 7,317,200 | — | — |
| 2016-06-17 | $16.60 | $16.60 | 14,781,400 | — | — |
| 2016-06-16 | $16.31 | $16.31 | 36,351,500 | — | — |
| 2016-06-15 | $16.69 | $16.69 | 11,249,000 | — | — |
| 2016-06-14 | $16.54 | $16.54 | 7,612,100 | — | — |
| 2016-06-13 | $16.58 | $16.58 | 7,799,500 | — | — |
| 2016-06-10 | $16.49 | $16.49 | 11,215,100 | — | — |
| 2016-06-09 | $16.47 | $16.47 | 12,579,800 | — | — |
| 2016-06-08 | $16.21 | $16.21 | 14,512,900 | — | — |
| 2016-06-07 | $15.60 | $15.60 | 4,896,900 | — | — |
| 2016-06-06 | $15.68 | $15.68 | 5,736,300 | — | — |
| 2016-06-03 | $15.61 | $15.61 | 9,059,300 | — | — |
| 2016-06-02 | $15.22 | $15.22 | 4,223,600 | — | — |
| 2016-06-01 | $15.17 | $15.17 | 7,146,500 | — | — |
| 2016-05-31 | $15.19 | $15.19 | 7,432,200 | — | — |
| 2016-05-27 | $15.39 | $15.39 | 5,918,000 | — | — |
| 2016-05-26 | $15.53 | $15.53 | 5,485,700 | — | — |
| 2016-05-25 | $15.50 | $15.50 | 7,969,100 | — | — |
| 2016-05-24 | $15.42 | $15.42 | 7,939,500 | — | — |
| 2016-05-23 | $15.59 | $15.59 | 6,041,500 | — | — |
| 2016-05-20 | $15.69 | $15.69 | 5,965,800 | — | — |
| 2016-05-19 | $15.67 | $15.67 | 17,547,100 | — | — |
| 2016-05-18 | $16.00 | $16.00 | 13,533,300 | — | — |
| 2016-05-17 | $16.41 | $16.41 | 5,992,300 | — | — |
| 2016-05-16 | $16.32 | $16.32 | 6,588,700 | — | — |
| 2016-05-13 | $16.28 | $16.28 | 6,156,500 | — | — |
| 2016-05-12 | $16.22 | $16.22 | 9,826,700 | — | — |
| 2016-05-11 | $16.56 | $16.56 | 9,226,300 | — | — |
| 2016-05-10 | $16.28 | $16.28 | 6,278,300 | — | — |
| 2016-05-09 | $16.12 | $16.12 | 10,563,400 | — | — |
| 2016-05-06 | $16.63 | $16.63 | 9,188,200 | — | — |
| 2016-05-05 | $16.51 | $16.51 | 7,639,700 | — | — |
| 2016-05-04 | $16.49 | $16.49 | 8,323,400 | — | — |
| 2016-05-03 | $16.57 | $16.57 | 9,740,600 | — | — |
| 2016-05-02 | $16.64 | $16.64 | 12,874,000 | — | — |
| 2016-04-29 | $16.98 | $16.98 | 15,182,000 | — | — |
| 2016-04-28 | $16.77 | $16.77 | 13,007,900 | — | — |
| 2016-04-27 | $16.38 | $16.38 | 17,178,800 | — | — |
| 2016-04-26 | $16.29 | $16.29 | 7,745,900 | — | — |
| 2016-04-25 | $16.17 | $16.17 | 9,324,800 | — | — |
| 2016-04-22 | $16.14 | $16.14 | 14,527,800 | — | — |
| 2016-04-21 | $16.21 | $16.21 | 18,781,300 | — | — |
| 2016-04-20 | $16.14 | $16.14 | 16,221,600 | — | — |
| 2016-04-19 | $16.12 | $16.12 | 18,838,300 | — | — |
| 2016-04-18 | $15.42 | $15.42 | 5,351,100 | — | — |
| 2016-04-15 | $15.46 | $15.46 | 9,692,000 | — | — |
| 2016-04-14 | $15.34 | $15.34 | 7,392,500 | — | — |
| 2016-04-13 | $15.44 | $15.44 | 10,558,000 | — | — |
| 2016-04-12 | $15.41 | $15.41 | 11,986,500 | — | — |
| 2016-04-11 | $15.14 | $15.14 | 13,189,400 | — | — |
| 2016-04-08 | $14.62 | $14.62 | 7,946,400 | — | — |
| 2016-04-07 | $14.48 | $14.48 | 8,633,900 | — | — |
| 2016-04-06 | $14.34 | $14.34 | 4,688,200 | — | — |
| 2016-04-05 | $14.42 | $14.42 | 7,597,200 | — | — |
| 2016-04-04 | $14.20 | $14.20 | 5,481,000 | — | — |
| 2016-04-01 | $14.34 | $14.34 | 13,947,100 | — | — |
| 2016-03-31 | $14.68 | $14.68 | 5,868,200 | — | — |
| 2016-03-30 | $14.49 | $14.49 | 7,875,000 | — | — |
| 2016-03-29 | $14.60 | $14.60 | 7,704,200 | — | — |
| 2016-03-28 | $14.46 | $14.46 | 3,438,300 | — | — |
| 2016-03-24 | $14.43 | $14.43 | 5,424,900 | — | — |
| 2016-03-23 | $14.51 | $14.51 | 14,398,800 | — | — |
| 2016-03-22 | $15.12 | $15.12 | 5,024,200 | — | — |
| 2016-03-21 | $15.06 | $15.06 | 5,287,800 | — | — |
| 2016-03-18 | $15.03 | $15.03 | 8,934,300 | — | — |
| 2016-03-17 | $15.16 | $15.16 | 20,688,300 | — | — |
| 2016-03-16 | $14.87 | $14.87 | 10,300,400 | — | — |
| 2016-03-15 | $14.54 | $14.54 | 4,692,500 | — | — |
| 2016-03-14 | $14.58 | $14.58 | 11,305,100 | — | — |
| 2016-03-11 | $14.72 | $14.72 | 7,177,400 | — | — |
| 2016-03-10 | $14.82 | $14.82 | 11,744,600 | — | — |
| 2016-03-09 | $14.53 | $14.53 | 5,620,700 | — | — |
| 2016-03-08 | $14.62 | $14.62 | 8,149,000 | — | — |
| 2016-03-07 | $14.90 | $14.90 | 8,332,500 | — | — |
| 2016-03-04 | $14.76 | $14.76 | 18,755,100 | — | — |
| 2016-03-03 | $14.50 | $14.50 | 10,448,100 | — | — |
| 2016-03-02 | $14.25 | $14.25 | 9,133,800 | — | — |
| 2016-03-01 | $14.17 | $14.17 | 20,681,200 | — | — |
| 2016-02-29 | $14.20 | $14.20 | 4,938,600 | — | — |
| 2016-02-26 | $14.02 | $14.02 | 10,291,000 | — | — |
| 2016-02-25 | $14.41 | $14.41 | 5,180,700 | — | — |
| 2016-02-24 | $14.52 | $14.52 | 8,958,200 | — | — |
| 2016-02-23 | $14.54 | $14.54 | 4,406,100 | — | — |
| 2016-02-22 | $14.43 | $14.43 | 5,417,600 | — | — |
| 2016-02-19 | $14.64 | $14.64 | 5,343,100 | — | — |
| 2016-02-18 | $14.76 | $14.76 | 7,516,900 | — | — |
| 2016-02-17 | $14.54 | $14.54 | 4,999,900 | — | — |
| 2016-02-16 | $14.51 | $14.51 | 8,638,300 | — | — |
| 2016-02-12 | $14.99 | $14.99 | 7,130,900 | — | — |
| 2016-02-11 | $14.95 | $14.95 | 21,500,000 | — | — |
| 2016-02-10 | $14.55 | $14.55 | 5,097,000 | — | — |
| 2016-02-09 | $14.51 | $14.51 | 6,803,800 | — | — |
| 2016-02-08 | $14.59 | $14.59 | 13,566,900 | — | — |
| 2016-02-05 | $14.34 | $14.34 | 5,446,000 | — | — |
| 2016-02-04 | $14.17 | $14.17 | 7,021,100 | — | — |
| 2016-02-03 | $13.95 | $13.95 | 10,054,200 | — | — |
| 2016-02-02 | $13.62 | $13.62 | 2,957,300 | — | — |
| 2016-02-01 | $13.67 | $13.67 | 3,404,200 | — | — |
| 2016-01-29 | $13.59 | $13.59 | 3,640,400 | — | — |
| 2016-01-28 | $13.57 | $13.57 | 4,153,400 | — | — |
| 2016-01-27 | $13.81 | $13.81 | 4,311,800 | — | — |
| 2016-01-26 | $13.82 | $13.82 | 7,802,400 | — | — |
| 2016-01-25 | $13.58 | $13.58 | 3,474,800 | — | — |
| 2016-01-22 | $13.38 | $13.38 | 5,563,700 | — | — |
| 2016-01-21 | $13.46 | $13.46 | 4,268,400 | — | — |
| 2016-01-20 | $13.48 | $13.48 | 5,764,500 | — | — |
| 2016-01-19 | $13.36 | $13.36 | 4,689,300 | — | — |
| 2016-01-15 | $13.24 | $13.24 | 6,320,200 | — | — |
| 2016-01-14 | $13.19 | $13.19 | 6,130,700 | — | — |
| 2016-01-13 | $13.49 | $13.49 | 7,780,900 | — | — |
| 2016-01-12 | $13.17 | $13.17 | 4,588,400 | — | — |
| 2016-01-11 | $13.22 | $13.22 | 3,799,100 | — | — |
| 2016-01-08 | $13.30 | $13.30 | 5,897,700 | — | — |
| 2016-01-07 | $13.62 | $13.62 | 9,669,500 | — | — |
| 2016-01-06 | $13.36 | $13.36 | 3,414,700 | — | — |
| 2016-01-05 | $13.31 | $13.31 | 3,722,800 | — | — |
| 2016-01-04 | $13.19 | $13.19 | 4,617,100 | — | — |