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
- 1999-08-17 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 | $16.20 | $16.20 | 2,162,782 | — | — |
| 2016-12-29 | $16.40 | $16.40 | 1,333,525 | — | — |
| 2016-12-28 | $16.23 | $16.23 | 2,087,975 | — | — |
| 2016-12-27 | $16.57 | $16.57 | 3,009,343 | — | — |
| 2016-12-23 | $16.99 | $16.99 | 1,512,673 | — | — |
| 2016-12-22 | $16.60 | $16.60 | 1,668,793 | — | — |
| 2016-12-21 | $16.92 | $16.92 | 1,123,023 | — | — |
| 2016-12-20 | $16.89 | $16.89 | 1,843,907 | — | — |
| 2016-12-19 | $16.76 | $16.76 | 2,007,833 | — | — |
| 2016-12-16 | $16.59 | $16.59 | 2,924,908 | — | — |
| 2016-12-15 | $16.26 | $16.26 | 1,906,355 | — | — |
| 2016-12-14 | $16.30 | $16.30 | 2,411,404 | — | — |
| 2016-12-13 | $16.34 | $16.34 | 2,357,672 | — | — |
| 2016-12-12 | $16.21 | $16.21 | 2,266,732 | — | — |
| 2016-12-09 | $16.20 | $16.20 | 2,364,047 | — | — |
| 2016-12-08 | $16.32 | $16.32 | 3,786,300 | — | — |
| 2016-12-07 | $15.80 | $15.80 | 3,301,678 | — | — |
| 2016-12-06 | $16.06 | $16.06 | 4,351,715 | — | — |
| 2016-12-05 | $16.09 | $16.09 | 5,704,365 | — | — |
| 2016-12-02 | $16.22 | $16.22 | 11,614,547 | — | — |
| 2016-12-01 | $18.43 | $18.43 | 4,384,630 | — | — |
| 2016-11-30 | $17.93 | $17.93 | 3,058,131 | — | — |
| 2016-11-29 | $18.45 | $18.45 | 2,511,581 | — | — |
| 2016-11-28 | $18.36 | $18.36 | 2,771,781 | — | — |
| 2016-11-25 | $18.31 | $18.31 | 1,213,052 | — | — |
| 2016-11-23 | $18.07 | $18.07 | 2,941,431 | — | — |
| 2016-11-22 | $18.46 | $18.46 | 3,029,899 | — | — |
| 2016-11-21 | $18.55 | $18.55 | 3,790,724 | — | — |
| 2016-11-18 | $18.55 | $18.55 | 2,755,258 | — | — |
| 2016-11-17 | $18.75 | $18.75 | 2,435,212 | — | — |
| 2016-11-16 | $18.44 | $18.44 | 2,608,245 | — | — |
| 2016-11-15 | $18.19 | $18.19 | 3,996,672 | — | — |
| 2016-11-14 | $18.12 | $18.12 | 7,487,255 | — | — |
| 2016-11-11 | $16.33 | $16.33 | 7,146,653 | — | — |
| 2016-11-10 | $16.89 | $16.89 | 11,494,205 | — | — |
| 2016-11-09 | $18.54 | $18.54 | 14,726,409 | — | — |
| 2016-11-08 | $21.87 | $21.87 | 2,805,607 | — | — |
| 2016-11-07 | $21.41 | $21.41 | 2,702,307 | — | — |
| 2016-11-04 | $20.94 | $20.94 | 3,237,539 | — | — |
| 2016-11-03 | $20.51 | $20.51 | 1,254,815 | — | — |
| 2016-11-02 | $20.23 | $20.23 | 1,947,207 | — | — |
| 2016-11-01 | $20.03 | $20.03 | 2,140,275 | — | — |
| 2016-10-31 | $20.32 | $20.32 | 1,156,589 | — | — |
| 2016-10-28 | $19.76 | $19.76 | 1,127,056 | — | — |
| 2016-10-27 | $19.78 | $19.78 | 1,721,874 | — | — |
| 2016-10-26 | $20.19 | $20.19 | 1,126,796 | — | — |
| 2016-10-25 | $20.51 | $20.51 | 1,273,159 | — | — |
| 2016-10-24 | $20.60 | $20.60 | 895,739 | — | — |
| 2016-10-21 | $20.44 | $20.44 | 1,183,650 | — | — |
| 2016-10-20 | $20.48 | $20.48 | 1,338,469 | — | — |
| 2016-10-19 | $20.37 | $20.37 | 1,134,732 | — | — |
| 2016-10-18 | $20.18 | $20.18 | 1,940,572 | — | — |
| 2016-10-17 | $19.96 | $19.96 | 2,095,651 | — | — |
| 2016-10-14 | $19.45 | $19.45 | 1,172,721 | — | — |
| 2016-10-13 | $19.51 | $19.51 | 1,184,951 | — | — |
| 2016-10-12 | $19.44 | $19.44 | 1,027,400 | — | — |
| 2016-10-11 | $19.24 | $19.24 | 1,542,596 | — | — |
| 2016-10-10 | $19.67 | $19.67 | 1,662,418 | — | — |
| 2016-10-07 | $19.47 | $19.47 | 2,466,696 | — | — |
| 2016-10-06 | $19.38 | $19.38 | 4,962,274 | — | — |
| 2016-10-05 | $20.11 | $20.11 | 1,193,798 | — | — |
| 2016-10-04 | $20.17 | $20.17 | 2,409,322 | — | — |
| 2016-10-03 | $20.43 | $20.43 | 2,223,019 | — | — |
| 2016-09-30 | $20.44 | $20.44 | 2,250,340 | — | — |
| 2016-09-29 | $19.85 | $19.85 | 1,803,446 | — | — |
| 2016-09-28 | $19.98 | $19.98 | 1,966,331 | — | — |
| 2016-09-27 | $19.88 | $19.88 | 3,376,485 | — | — |
| 2016-09-26 | $19.62 | $19.62 | 7,144,962 | — | — |
| 2016-09-23 | $21.18 | $21.18 | 1,173,372 | — | — |
| 2016-09-22 | $21.22 | $21.22 | 2,049,205 | — | — |
| 2016-09-21 | $21.37 | $21.37 | 1,919,495 | — | — |
| 2016-09-20 | $20.99 | $20.99 | 2,029,820 | — | — |
| 2016-09-19 | $21.50 | $21.50 | 2,750,314 | — | — |
| 2016-09-16 | $21.01 | $21.01 | 2,143,658 | — | — |
| 2016-09-15 | $21.00 | $21.00 | 1,837,142 | — | — |
| 2016-09-14 | $20.45 | $20.45 | 3,101,974 | — | — |
| 2016-09-13 | $20.53 | $20.53 | 2,288,329 | — | — |
| 2016-09-12 | $20.69 | $20.69 | 4,034,401 | — | — |
| 2016-09-09 | $21.17 | $21.17 | 2,995,422 | — | — |
| 2016-09-08 | $21.44 | $21.44 | 2,348,435 | — | — |
| 2016-09-07 | $21.54 | $21.54 | 2,982,543 | — | — |
| 2016-09-06 | $21.49 | $21.49 | 5,008,200 | — | — |
| 2016-09-02 | $21.28 | $21.28 | 13,382,867 | — | — |
| 2016-09-01 | $22.74 | $22.74 | 5,675,743 | — | — |
| 2016-08-31 | $21.64 | $21.64 | 5,064,143 | — | — |
| 2016-08-30 | $22.74 | $22.74 | 2,363,917 | — | — |
| 2016-08-29 | $22.62 | $22.62 | 2,472,290 | — | — |
| 2016-08-26 | $22.17 | $22.17 | 3,564,220 | — | — |
| 2016-08-25 | $22.93 | $22.93 | 2,279,352 | — | — |
| 2016-08-24 | $22.48 | $22.48 | 1,638,870 | — | — |
| 2016-08-23 | $22.15 | $22.15 | 1,485,742 | — | — |
| 2016-08-22 | $21.98 | $21.98 | 1,066,820 | — | — |
| 2016-08-19 | $21.93 | $21.93 | 879,346 | — | — |
| 2016-08-18 | $22.14 | $22.14 | 997,347 | — | — |
| 2016-08-17 | $21.93 | $21.93 | 1,612,980 | — | — |
| 2016-08-16 | $22.16 | $22.16 | 1,816,847 | — | — |
| 2016-08-15 | $22.62 | $22.62 | 1,709,254 | — | — |
| 2016-08-12 | $22.81 | $22.81 | 1,478,847 | — | — |
| 2016-08-11 | $22.97 | $22.97 | 2,006,532 | — | — |
| 2016-08-10 | $22.97 | $22.97 | 1,162,444 | — | — |
| 2016-08-09 | $22.84 | $22.84 | 1,208,499 | — | — |
| 2016-08-08 | $22.71 | $22.71 | 1,522,430 | — | — |
| 2016-08-05 | $22.84 | $22.84 | 1,233,348 | — | — |
| 2016-08-04 | $22.74 | $22.74 | 1,537,392 | — | — |
| 2016-08-03 | $22.85 | $22.85 | 2,237,590 | — | — |
| 2016-08-02 | $22.91 | $22.91 | 1,631,064 | — | — |
| 2016-08-01 | $23.34 | $23.34 | 2,724,684 | — | — |
| 2016-07-29 | $22.64 | $22.64 | 2,687,346 | — | — |
| 2016-07-28 | $22.66 | $22.66 | 1,549,621 | — | — |
| 2016-07-27 | $22.93 | $22.93 | 2,219,766 | — | — |
| 2016-07-26 | $22.90 | $22.90 | 3,235,197 | — | — |
| 2016-07-25 | $22.57 | $22.57 | 2,533,567 | — | — |
| 2016-07-22 | $22.02 | $22.02 | 1,254,164 | — | — |
| 2016-07-21 | $21.88 | $21.88 | 1,558,598 | — | — |
| 2016-07-20 | $22.08 | $22.08 | 1,452,046 | — | — |
| 2016-07-19 | $22.11 | $22.11 | 1,683,624 | — | — |
| 2016-07-18 | $22.12 | $22.12 | 2,963,808 | — | — |
| 2016-07-15 | $21.79 | $21.79 | 3,359,182 | — | — |
| 2016-07-14 | $21.86 | $21.86 | 2,380,570 | — | — |
| 2016-07-13 | $21.84 | $21.84 | 2,029,690 | — | — |
| 2016-07-12 | $21.97 | $21.97 | 5,054,255 | — | — |
| 2016-07-11 | $22.56 | $22.56 | 3,904,952 | — | — |
| 2016-07-08 | $22.34 | $22.34 | 6,383,226 | — | — |
| 2016-07-07 | $21.74 | $21.74 | 2,385,514 | — | — |
| 2016-07-06 | $21.78 | $21.78 | 2,704,779 | — | — |
| 2016-07-05 | $21.37 | $21.37 | 3,709,541 | — | — |
| 2016-07-01 | $21.35 | $21.35 | 3,714,095 | — | — |
| 2016-06-30 | $20.89 | $20.89 | 2,682,402 | — | — |
| 2016-06-29 | $20.49 | $20.49 | 2,928,421 | — | — |
| 2016-06-28 | $20.03 | $20.03 | 2,276,490 | — | — |
| 2016-06-27 | $19.68 | $19.68 | 3,789,683 | — | — |
| 2016-06-24 | $19.86 | $19.86 | 5,153,131 | — | — |
| 2016-06-23 | $19.47 | $19.47 | 2,961,076 | — | — |
| 2016-06-22 | $19.58 | $19.58 | 3,991,598 | — | — |
| 2016-06-21 | $19.03 | $19.03 | 3,661,534 | — | — |
| 2016-06-20 | $18.61 | $18.61 | 5,282,841 | — | — |
| 2016-06-17 | $18.18 | $18.18 | 15,186,833 | — | — |
| 2016-06-16 | $16.72 | $16.72 | 5,686,021 | — | — |
| 2016-06-15 | $16.51 | $16.51 | 3,346,432 | — | — |
| 2016-06-14 | $16.80 | $16.80 | 6,202,387 | — | — |
| 2016-06-13 | $17.59 | $17.59 | 10,752,895 | — | — |
| 2016-06-10 | $16.46 | $16.46 | 1,892,044 | — | — |
| 2016-06-09 | $16.92 | $16.92 | 3,262,908 | — | — |
| 2016-06-08 | $16.70 | $16.70 | 3,063,855 | — | — |
| 2016-06-07 | $16.54 | $16.54 | 2,894,465 | — | — |
| 2016-06-06 | $16.56 | $16.56 | 5,079,755 | — | — |
| 2016-06-03 | $17.43 | $17.43 | 6,933,940 | — | — |
| 2016-06-02 | $18.76 | $18.76 | 1,659,556 | — | — |
| 2016-06-01 | $18.91 | $18.91 | 1,920,276 | — | — |
| 2016-05-31 | $18.73 | $18.73 | 1,148,263 | — | — |
| 2016-05-27 | $18.45 | $18.45 | 1,357,333 | — | — |
| 2016-05-26 | $18.65 | $18.65 | 1,386,736 | — | — |
| 2016-05-25 | $18.25 | $18.25 | 1,556,907 | — | — |
| 2016-05-24 | $18.29 | $18.29 | 1,523,861 | — | — |
| 2016-05-23 | $17.73 | $17.73 | 1,066,300 | — | — |
| 2016-05-20 | $17.79 | $17.79 | 1,133,171 | — | — |
| 2016-05-19 | $17.59 | $17.59 | 1,014,780 | — | — |
| 2016-05-18 | $17.24 | $17.24 | 900,162 | — | — |
| 2016-05-17 | $17.37 | $17.37 | 1,201,474 | — | — |
| 2016-05-16 | $17.73 | $17.73 | 910,440 | — | — |
| 2016-05-13 | $17.46 | $17.46 | 731,943 | — | — |
| 2016-05-12 | $17.56 | $17.56 | 972,107 | — | — |
| 2016-05-11 | $17.49 | $17.49 | 1,587,740 | — | — |
| 2016-05-10 | $17.74 | $17.74 | 1,314,270 | — | — |
| 2016-05-09 | $17.77 | $17.77 | 2,064,557 | — | — |
| 2016-05-06 | $17.03 | $17.03 | 2,225,230 | — | — |
| 2016-05-05 | $17.58 | $17.58 | 1,228,144 | — | — |
| 2016-05-04 | $17.42 | $17.42 | 1,946,296 | — | — |
| 2016-05-03 | $17.81 | $17.81 | 3,013,376 | — | — |
| 2016-05-02 | $17.56 | $17.56 | 2,762,023 | — | — |
| 2016-04-29 | $16.78 | $16.78 | 1,525,423 | — | — |
| 2016-04-28 | $16.86 | $16.86 | 1,373,336 | — | — |
| 2016-04-27 | $17.28 | $17.28 | 1,869,537 | — | — |
| 2016-04-26 | $17.19 | $17.19 | 1,833,369 | — | — |
| 2016-04-25 | $17.05 | $17.05 | 1,196,530 | — | — |
| 2016-04-22 | $17.22 | $17.22 | 1,489,905 | — | — |
| 2016-04-21 | $16.79 | $16.79 | 1,269,256 | — | — |
| 2016-04-20 | $17.09 | $17.09 | 1,443,850 | — | — |
| 2016-04-19 | $17.11 | $17.11 | 1,568,616 | — | — |
| 2016-04-18 | $17.16 | $17.16 | 2,522,639 | — | — |
| 2016-04-15 | $16.89 | $16.89 | 3,854,603 | — | — |
| 2016-04-14 | $17.42 | $17.42 | 2,710,894 | — | — |
| 2016-04-13 | $17.40 | $17.40 | 2,664,058 | — | — |
| 2016-04-12 | $17.45 | $17.45 | 3,162,471 | — | — |
| 2016-04-11 | $17.57 | $17.57 | 2,308,755 | — | — |
| 2016-04-08 | $17.89 | $17.89 | 2,354,160 | — | — |
| 2016-04-07 | $18.21 | $18.21 | 2,635,045 | — | — |
| 2016-04-06 | $18.06 | $18.06 | 3,809,198 | — | — |
| 2016-04-05 | $17.95 | $17.95 | 6,154,381 | — | — |
| 2016-04-04 | $17.51 | $17.51 | 18,518,304 | — | — |
| 2016-04-01 | $21.34 | $21.34 | 3,684,692 | — | — |
| 2016-03-31 | $20.46 | $20.46 | 1,841,045 | — | — |
| 2016-03-30 | $20.75 | $20.75 | 3,232,204 | — | — |
| 2016-03-29 | $21.01 | $21.01 | 3,022,613 | — | — |
| 2016-03-28 | $20.69 | $20.69 | 4,358,870 | — | — |
| 2016-03-24 | $20.38 | $20.38 | 6,966,205 | — | — |
| 2016-03-23 | $22.33 | $22.33 | 1,765,977 | — | — |
| 2016-03-22 | $22.47 | $22.47 | 2,099,294 | — | — |
| 2016-03-21 | $22.48 | $22.48 | 2,817,446 | — | — |
| 2016-03-18 | $22.51 | $22.51 | 4,035,962 | — | — |
| 2016-03-17 | $22.57 | $22.57 | 3,093,908 | — | — |
| 2016-03-16 | $21.92 | $21.92 | 1,844,688 | — | — |
| 2016-03-15 | $21.62 | $21.62 | 1,949,158 | — | — |
| 2016-03-14 | $21.81 | $21.81 | 2,316,691 | — | — |
| 2016-03-11 | $21.61 | $21.61 | 2,107,490 | — | — |
| 2016-03-10 | $21.46 | $21.46 | 3,629,790 | — | — |
| 2016-03-09 | $21.71 | $21.71 | 5,320,440 | — | — |
| 2016-03-08 | $20.67 | $20.67 | 4,619,851 | — | — |
| 2016-03-07 | $19.94 | $19.94 | 6,286,302 | — | — |
| 2016-03-04 | $20.79 | $20.79 | 15,564,123 | — | — |
| 2016-03-03 | $19.52 | $19.52 | 3,741,936 | — | — |
| 2016-03-02 | $19.43 | $19.43 | 3,548,998 | — | — |
| 2016-03-01 | $19.79 | $19.79 | 3,305,841 | — | — |
| 2016-02-29 | $19.49 | $19.49 | 3,105,227 | — | — |
| 2016-02-26 | $19.02 | $19.02 | 1,729,940 | — | — |
| 2016-02-25 | $19.05 | $19.05 | 2,491,805 | — | — |
| 2016-02-24 | $18.40 | $18.40 | 1,573,560 | — | — |
| 2016-02-23 | $18.14 | $18.14 | 1,375,677 | — | — |
| 2016-02-22 | $17.89 | $17.89 | 1,846,639 | — | — |
| 2016-02-19 | $18.15 | $18.15 | 1,682,323 | — | — |
| 2016-02-18 | $18.29 | $18.29 | 2,543,325 | — | — |
| 2016-02-17 | $17.82 | $17.82 | 2,447,051 | — | — |
| 2016-02-16 | $18.07 | $18.07 | 2,683,833 | — | — |
| 2016-02-12 | $17.56 | $17.56 | 2,348,695 | — | — |
| 2016-02-11 | $16.97 | $16.97 | 2,367,950 | — | — |
| 2016-02-10 | $16.79 | $16.79 | 1,943,694 | — | — |
| 2016-02-09 | $16.17 | $16.17 | 2,376,277 | — | — |
| 2016-02-08 | $16.36 | $16.36 | 2,150,423 | — | — |
| 2016-02-05 | $16.45 | $16.45 | 2,113,344 | — | — |
| 2016-02-04 | $16.79 | $16.79 | 1,930,814 | — | — |
| 2016-02-03 | $16.63 | $16.63 | 1,613,370 | — | — |
| 2016-02-02 | $16.93 | $16.93 | 2,029,300 | — | — |
| 2016-02-01 | $16.66 | $16.66 | 2,636,997 | — | — |
| 2016-01-29 | $16.57 | $16.57 | 2,829,285 | — | — |
| 2016-01-28 | $15.70 | $15.70 | 1,526,333 | — | — |
| 2016-01-27 | $15.47 | $15.47 | 1,916,113 | — | — |
| 2016-01-26 | $16.31 | $16.31 | 1,615,712 | — | — |
| 2016-01-25 | $16.06 | $16.06 | 2,310,186 | — | — |
| 2016-01-22 | $15.99 | $15.99 | 1,681,803 | — | — |
| 2016-01-21 | $15.78 | $15.78 | 3,021,703 | — | — |
| 2016-01-20 | $15.60 | $15.60 | 2,869,225 | — | — |
| 2016-01-19 | $15.53 | $15.53 | 2,728,067 | — | — |
| 2016-01-15 | $15.80 | $15.80 | 3,344,351 | — | — |
| 2016-01-14 | $16.00 | $16.00 | 3,862,799 | — | — |
| 2016-01-13 | $16.19 | $16.19 | 3,051,235 | — | — |
| 2016-01-12 | $17.39 | $17.39 | 3,265,900 | — | — |
| 2016-01-11 | $17.14 | $17.14 | 4,096,849 | — | — |
| 2016-01-08 | $17.39 | $17.39 | 4,266,109 | — | — |
| 2016-01-07 | $18.16 | $18.16 | 5,335,661 | — | — |
| 2016-01-06 | $18.99 | $18.99 | 8,016,242 | — | — |
| 2016-01-05 | $19.88 | $19.88 | 19,480,133 | — | — |
| 2016-01-04 | $17.89 | $17.89 | 5,462,509 | — | — |