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
- 2002-07-18 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 | $20.03 | $24.50 | 2,999,300 | — | — |
| 2016-12-29 | $20.32 | $24.85 | 3,356,400 | — | — |
| 2016-12-28 | $20.86 | $25.51 | 3,084,100 | — | — |
| 2016-12-27 | $21.01 | $25.70 | 1,923,400 | — | — |
| 2016-12-23 | $20.53 | $25.11 | 2,709,700 | — | — |
| 2016-12-22 | $20.71 | $25.33 | 3,997,000 | — | — |
| 2016-12-21 | $21.08 | $25.78 | 3,303,000 | — | — |
| 2016-12-20 | $21.53 | $26.33 | 4,901,100 | — | — |
| 2016-12-19 | $20.56 | $25.15 | 4,858,800 | — | — |
| 2016-12-16 | $20.44 | $25.00 | 6,153,300 | — | — |
| 2016-12-15 | $21.67 | $26.50 | 5,612,800 | — | — |
| 2016-12-14 | $21.29 | $26.04 | 7,530,800 | — | — |
| 2016-12-13 | $21.85 | $26.72 | 9,965,900 | — | — |
| 2016-12-12 | $22.95 | $28.02 | 6,748,200 | — | — |
| 2016-12-09 | $22.33 | $27.27 | 9,216,500 | — | — |
| 2016-12-08 | $23.95 | $29.24 | 7,057,200 | — | — |
| 2016-12-07 | $25.11 | $30.66 | 6,246,800 | — | — |
| 2016-12-06 | $25.48 | $31.11 | 3,017,800 | — | — |
| 2016-12-05 | $25.96 | $31.70 | 2,701,900 | — | — |
| 2016-12-02 | $25.36 | $30.97 | 5,001,000 | — | — |
| 2016-12-01 | $24.49 | $29.90 | 6,952,000 | — | — |
| 2016-11-30 | $25.34 | $30.94 | 5,859,600 | — | — |
| 2016-11-29 | $25.20 | $30.77 | 6,898,800 | — | — |
| 2016-11-28 | $25.82 | $31.53 | 6,810,000 | — | — |
| 2016-11-25 | $25.69 | $31.37 | 2,480,800 | — | — |
| 2016-11-23 | $25.88 | $31.60 | 7,515,700 | — | — |
| 2016-11-22 | $25.53 | $31.17 | 9,377,500 | — | — |
| 2016-11-21 | $23.85 | $29.12 | 7,307,300 | — | — |
| 2016-11-18 | $22.77 | $27.80 | 7,876,200 | — | — |
| 2016-11-17 | $23.32 | $28.47 | 9,635,300 | — | — |
| 2016-11-16 | $23.40 | $28.57 | 6,550,300 | — | — |
| 2016-11-15 | $23.15 | $28.27 | 8,305,500 | — | — |
| 2016-11-14 | $22.87 | $27.93 | 6,654,400 | — | — |
| 2016-11-11 | $22.59 | $27.58 | 14,855,000 | — | — |
| 2016-11-10 | $22.23 | $27.14 | 10,658,100 | — | — |
| 2016-11-09 | $22.33 | $27.27 | 9,528,200 | — | — |
| 2016-11-08 | $22.35 | $27.29 | 6,304,100 | — | — |
| 2016-11-07 | $21.68 | $26.47 | 6,022,900 | — | — |
| 2016-11-04 | $21.03 | $25.68 | 6,938,000 | — | — |
| 2016-11-03 | $21.11 | $25.78 | 6,251,100 | — | — |
| 2016-11-02 | $20.62 | $25.18 | 8,766,100 | — | — |
| 2016-11-01 | $21.65 | $26.44 | 5,834,100 | — | — |
| 2016-10-31 | $21.58 | $26.35 | 5,925,200 | — | — |
| 2016-10-28 | $21.07 | $25.73 | 6,007,400 | — | — |
| 2016-10-27 | $20.89 | $25.51 | 10,749,500 | — | — |
| 2016-10-26 | $21.02 | $25.67 | 6,653,000 | — | — |
| 2016-10-25 | $21.08 | $25.74 | 8,717,100 | — | — |
| 2016-10-24 | $20.50 | $25.03 | 6,912,700 | — | — |
| 2016-10-21 | $20.50 | $25.03 | 6,553,800 | — | — |
| 2016-10-20 | $20.33 | $24.82 | 6,717,500 | — | — |
| 2016-10-19 | $20.24 | $24.71 | 17,461,000 | — | — |
| 2016-10-18 | $20.65 | $25.21 | 11,034,800 | — | — |
| 2016-10-17 | $19.45 | $23.75 | 11,072,200 | — | — |
| 2016-10-14 | $18.77 | $22.92 | 10,987,300 | — | — |
| 2016-10-13 | $18.11 | $22.11 | 8,005,300 | — | — |
| 2016-10-12 | $18.64 | $22.76 | 6,785,900 | — | — |
| 2016-10-11 | $18.34 | $22.39 | 6,226,900 | — | — |
| 2016-10-10 | $18.62 | $22.74 | 5,713,800 | — | — |
| 2016-10-07 | $17.48 | $21.34 | 7,255,500 | — | — |
| 2016-10-06 | $17.17 | $20.97 | 9,438,000 | — | — |
| 2016-10-05 | $17.81 | $21.75 | 9,250,200 | — | — |
| 2016-10-04 | $17.11 | $20.89 | 8,261,600 | — | — |
| 2016-10-03 | $17.99 | $21.97 | 6,822,000 | — | — |
| 2016-09-30 | $18.03 | $22.02 | 10,778,200 | — | — |
| 2016-09-29 | $18.70 | $22.83 | 6,581,800 | — | — |
| 2016-09-28 | $18.88 | $23.05 | 8,950,800 | — | — |
| 2016-09-27 | $18.31 | $22.36 | 6,625,600 | — | — |
| 2016-09-26 | $18.49 | $22.58 | 7,684,600 | — | — |
| 2016-09-23 | $18.18 | $22.20 | 16,814,600 | — | — |
| 2016-09-22 | $17.03 | $20.79 | 22,166,200 | — | — |
| 2016-09-21 | $18.44 | $22.52 | 7,738,000 | — | — |
| 2016-09-20 | $17.90 | $21.86 | 5,062,500 | — | — |
| 2016-09-19 | $17.94 | $21.91 | 9,250,700 | — | — |
| 2016-09-16 | $18.26 | $22.30 | 6,850,900 | — | — |
| 2016-09-15 | $18.24 | $22.27 | 12,286,700 | — | — |
| 2016-09-14 | $17.27 | $21.09 | 13,280,400 | — | — |
| 2016-09-13 | $16.15 | $19.72 | 8,425,000 | — | — |
| 2016-09-12 | $16.67 | $20.35 | 8,550,500 | — | — |
| 2016-09-09 | $16.19 | $19.77 | 8,745,900 | — | — |
| 2016-09-08 | $16.96 | $20.71 | 7,885,200 | — | — |
| 2016-09-07 | $17.12 | $20.90 | 11,700,300 | — | — |
| 2016-09-06 | $17.89 | $21.84 | 7,701,300 | — | — |
| 2016-09-02 | $16.99 | $20.75 | 6,961,500 | — | — |
| 2016-09-01 | $16.53 | $20.18 | 7,254,200 | — | — |
| 2016-08-31 | $16.26 | $19.85 | 5,510,900 | — | — |
| 2016-08-30 | $16.71 | $20.40 | 7,798,700 | — | — |
| 2016-08-29 | $17.23 | $21.04 | 8,812,100 | — | — |
| 2016-08-26 | $15.98 | $19.51 | 8,498,300 | — | — |
| 2016-08-25 | $16.44 | $20.07 | 6,831,700 | — | — |
| 2016-08-24 | $15.76 | $19.24 | 5,996,800 | — | — |
| 2016-08-23 | $16.23 | $19.82 | 6,623,300 | — | — |
| 2016-08-22 | $16.03 | $19.57 | 6,347,300 | — | — |
| 2016-08-19 | $15.80 | $19.29 | 7,014,900 | — | — |
| 2016-08-18 | $16.50 | $20.15 | 8,014,300 | — | — |
| 2016-08-17 | $16.07 | $19.62 | 6,648,800 | — | — |
| 2016-08-16 | $16.28 | $19.88 | 6,398,600 | — | — |
| 2016-08-15 | $16.15 | $19.72 | 4,134,800 | — | — |
| 2016-08-12 | $15.77 | $19.26 | 6,272,300 | — | — |
| 2016-08-11 | $16.42 | $20.05 | 3,218,500 | — | — |
| 2016-08-10 | $16.14 | $19.71 | 4,373,600 | — | — |
| 2016-08-09 | $16.09 | $19.65 | 3,758,500 | — | — |
| 2016-08-08 | $16.34 | $19.95 | 6,339,300 | — | — |
| 2016-08-05 | $15.90 | $19.41 | 5,181,900 | — | — |
| 2016-08-04 | $15.64 | $19.10 | 3,950,100 | — | — |
| 2016-08-03 | $15.58 | $19.02 | 5,561,000 | — | — |
| 2016-08-02 | $15.29 | $18.67 | 6,553,300 | — | — |
| 2016-08-01 | $15.20 | $18.56 | 6,013,600 | — | — |
| 2016-07-29 | $15.93 | $19.45 | 7,838,300 | — | — |
| 2016-07-28 | $15.32 | $18.71 | 13,017,700 | — | — |
| 2016-07-27 | $14.37 | $17.55 | 10,393,200 | — | — |
| 2016-07-26 | $14.08 | $17.19 | 8,208,300 | — | — |
| 2016-07-25 | $13.48 | $16.46 | 7,381,500 | — | — |
| 2016-07-22 | $13.58 | $16.58 | 3,712,200 | — | — |
| 2016-07-21 | $13.72 | $16.75 | 4,588,900 | — | — |
| 2016-07-20 | $13.21 | $16.13 | 9,365,000 | — | — |
| 2016-07-19 | $13.42 | $16.39 | 10,906,200 | — | — |
| 2016-07-18 | $14.38 | $17.56 | 4,007,400 | — | — |
| 2016-07-15 | $14.37 | $17.55 | 3,751,900 | — | — |
| 2016-07-14 | $14.38 | $17.56 | 3,819,000 | — | — |
| 2016-07-13 | $14.29 | $17.45 | 8,588,900 | — | — |
| 2016-07-12 | $14.25 | $17.40 | 9,709,400 | — | — |
| 2016-07-11 | $13.84 | $16.90 | 4,709,900 | — | — |
| 2016-07-08 | $13.55 | $16.55 | 5,719,400 | — | — |
| 2016-07-07 | $13.22 | $16.14 | 6,059,900 | — | — |
| 2016-07-06 | $13.45 | $16.42 | 6,903,400 | — | — |
| 2016-07-05 | $13.30 | $16.24 | 9,428,300 | — | — |
| 2016-07-01 | $14.38 | $17.56 | 10,315,300 | — | — |
| 2016-06-30 | $13.17 | $16.08 | 9,439,800 | — | — |
| 2016-06-29 | $12.55 | $15.32 | 9,712,100 | — | — |
| 2016-06-28 | $11.80 | $14.41 | 9,735,800 | — | — |
| 2016-06-27 | $11.41 | $13.93 | 8,678,800 | — | — |
| 2016-06-24 | $11.79 | $14.40 | 7,928,900 | — | — |
| 2016-06-23 | $12.78 | $15.60 | 5,767,100 | — | — |
| 2016-06-22 | $12.31 | $15.03 | 6,403,400 | — | — |
| 2016-06-21 | $12.31 | $15.03 | 8,001,600 | — | — |
| 2016-06-20 | $12.36 | $15.09 | 5,907,100 | — | — |
| 2016-06-17 | $11.94 | $14.58 | 7,572,400 | — | — |
| 2016-06-16 | $11.48 | $14.02 | 7,008,100 | — | — |
| 2016-06-15 | $11.52 | $14.07 | 7,959,100 | — | — |
| 2016-06-14 | $11.01 | $13.44 | 8,622,600 | — | — |
| 2016-06-13 | $11.53 | $14.08 | 8,024,600 | — | — |
| 2016-06-10 | $11.40 | $13.87 | 7,966,700 | — | — |
| 2016-06-09 | $11.92 | $14.50 | 7,034,000 | — | — |
| 2016-06-08 | $12.35 | $15.03 | 11,214,900 | — | — |
| 2016-06-07 | $11.59 | $14.10 | 10,461,300 | — | — |
| 2016-06-06 | $11.60 | $14.12 | 12,412,400 | — | — |
| 2016-06-03 | $10.70 | $13.02 | 16,867,600 | — | — |
| 2016-06-02 | $9.85 | $11.99 | 9,190,700 | — | — |
| 2016-06-01 | $9.65 | $11.74 | 7,520,800 | — | — |
| 2016-05-31 | $9.63 | $11.72 | 7,563,000 | — | — |
| 2016-05-27 | $9.53 | $11.60 | 5,786,200 | — | — |
| 2016-05-26 | $9.66 | $11.75 | 7,483,800 | — | — |
| 2016-05-25 | $9.72 | $11.83 | 9,504,800 | — | — |
| 2016-05-24 | $9.27 | $11.28 | 7,103,400 | — | — |
| 2016-05-23 | $9.79 | $11.91 | 8,605,300 | — | — |
| 2016-05-20 | $9.85 | $11.99 | 8,881,900 | — | — |
| 2016-05-19 | $9.69 | $11.79 | 11,822,200 | — | — |
| 2016-05-18 | $9.39 | $11.43 | 11,887,500 | — | — |
| 2016-05-17 | $10.15 | $12.35 | 13,300,500 | — | — |
| 2016-05-16 | $10.03 | $12.21 | 15,442,700 | — | — |
| 2016-05-13 | $9.42 | $11.46 | 15,180,100 | — | — |
| 2016-05-12 | $9.71 | $11.82 | 10,652,400 | — | — |
| 2016-05-11 | $9.79 | $11.91 | 10,319,400 | — | — |
| 2016-05-10 | $9.52 | $11.58 | 8,579,600 | — | — |
| 2016-05-09 | $9.25 | $11.26 | 12,074,600 | — | — |
| 2016-05-06 | $10.46 | $12.73 | 11,062,000 | — | — |
| 2016-05-05 | $10.29 | $12.52 | 15,741,700 | — | — |
| 2016-05-04 | $10.69 | $13.01 | 11,050,000 | — | — |
| 2016-05-03 | $11.29 | $13.74 | 13,909,300 | — | — |
| 2016-05-02 | $12.14 | $14.77 | 13,842,200 | — | — |
| 2016-04-29 | $12.25 | $14.91 | 17,097,800 | — | — |
| 2016-04-28 | $11.16 | $13.58 | 12,307,700 | — | — |
| 2016-04-27 | $11.29 | $13.74 | 15,622,200 | — | — |
| 2016-04-26 | $10.85 | $13.20 | 18,778,700 | — | — |
| 2016-04-25 | $10.28 | $12.51 | 10,554,800 | — | — |
| 2016-04-22 | $10.40 | $12.66 | 11,180,000 | — | — |
| 2016-04-21 | $10.51 | $12.79 | 19,276,600 | — | — |
| 2016-04-20 | $11.00 | $13.39 | 27,216,800 | — | — |
| 2016-04-19 | $10.57 | $12.86 | 19,090,000 | — | — |
| 2016-04-18 | $9.62 | $11.71 | 19,803,200 | — | — |
| 2016-04-15 | $8.50 | $10.34 | 11,603,400 | — | — |
| 2016-04-14 | $8.52 | $10.37 | 10,575,700 | — | — |
| 2016-04-13 | $8.56 | $10.42 | 10,368,900 | — | — |
| 2016-04-12 | $8.69 | $10.57 | 16,821,600 | — | — |
| 2016-04-11 | $8.00 | $9.73 | 8,962,000 | — | — |
| 2016-04-08 | $7.33 | $8.92 | 5,092,300 | — | — |
| 2016-04-07 | $6.92 | $8.42 | 13,189,600 | — | — |
| 2016-04-06 | $7.75 | $9.43 | 5,322,200 | — | — |
| 2016-04-05 | $7.49 | $9.11 | 4,764,600 | — | — |
| 2016-04-04 | $7.33 | $8.92 | 5,402,000 | — | — |
| 2016-04-01 | $7.78 | $9.47 | 8,042,600 | — | — |
| 2016-03-31 | $7.61 | $9.26 | 5,302,300 | — | — |
| 2016-03-30 | $7.82 | $9.52 | 9,624,800 | — | — |
| 2016-03-29 | $7.37 | $8.97 | 6,143,600 | — | — |
| 2016-03-28 | $7.39 | $8.99 | 4,915,700 | — | — |
| 2016-03-24 | $7.36 | $8.96 | 9,120,200 | — | — |
| 2016-03-23 | $7.29 | $8.87 | 8,662,500 | — | — |
| 2016-03-22 | $8.54 | $10.39 | 5,847,800 | — | — |
| 2016-03-21 | $8.43 | $10.26 | 5,426,600 | — | — |
| 2016-03-18 | $8.47 | $10.31 | 8,812,700 | — | — |
| 2016-03-17 | $8.91 | $10.84 | 15,140,100 | — | — |
| 2016-03-16 | $7.51 | $9.14 | 10,720,000 | — | — |
| 2016-03-15 | $7.00 | $8.52 | 7,086,900 | — | — |
| 2016-03-14 | $7.49 | $9.11 | 6,086,100 | — | — |
| 2016-03-11 | $7.45 | $9.07 | 7,162,600 | — | — |
| 2016-03-10 | $7.40 | $9.00 | 9,891,200 | — | — |
| 2016-03-09 | $7.64 | $9.30 | 4,351,500 | — | — |
| 2016-03-08 | $7.40 | $9.00 | 8,543,400 | — | — |
| 2016-03-07 | $8.09 | $9.84 | 15,469,600 | — | — |
| 2016-03-04 | $7.71 | $9.38 | 16,248,600 | — | — |
| 2016-03-03 | $7.29 | $8.87 | 11,175,000 | — | — |
| 2016-03-02 | $7.12 | $8.66 | 17,794,200 | — | — |
| 2016-03-01 | $5.96 | $7.25 | 7,938,000 | — | — |
| 2016-02-29 | $5.79 | $7.05 | 7,277,600 | — | — |
| 2016-02-26 | $5.66 | $6.89 | 8,918,300 | — | — |
| 2016-02-25 | $5.68 | $6.91 | 5,154,600 | — | — |
| 2016-02-24 | $5.60 | $6.81 | 15,165,800 | — | — |
| 2016-02-23 | $6.02 | $7.33 | 12,854,000 | — | — |
| 2016-02-22 | $6.84 | $8.32 | 19,484,200 | — | — |
| 2016-02-19 | $5.95 | $7.24 | 6,818,200 | — | — |
| 2016-02-18 | $6.03 | $7.34 | 11,502,700 | — | — |
| 2016-02-17 | $6.13 | $7.46 | 15,291,500 | — | — |
| 2016-02-16 | $5.07 | $6.17 | 10,512,500 | — | — |
| 2016-02-12 | $4.68 | $5.69 | 14,040,900 | — | — |
| 2016-02-11 | $3.69 | $4.49 | 9,544,400 | — | — |
| 2016-02-10 | $3.91 | $4.76 | 6,115,400 | — | — |
| 2016-02-09 | $3.99 | $4.86 | 3,728,500 | — | — |
| 2016-02-08 | $4.27 | $5.20 | 5,815,700 | — | — |
| 2016-02-05 | $4.30 | $5.23 | 6,714,400 | — | — |
| 2016-02-04 | $4.32 | $5.26 | 12,604,400 | — | — |
| 2016-02-03 | $3.80 | $4.62 | 7,656,600 | — | — |
| 2016-02-02 | $3.46 | $4.21 | 3,740,300 | — | — |
| 2016-02-01 | $3.63 | $4.42 | 7,209,600 | — | — |
| 2016-01-29 | $3.73 | $4.54 | 4,842,700 | — | — |
| 2016-01-28 | $3.56 | $4.33 | 6,156,200 | — | — |
| 2016-01-27 | $3.46 | $4.21 | 8,208,300 | — | — |
| 2016-01-26 | $3.64 | $4.43 | 5,664,700 | — | — |
| 2016-01-25 | $3.35 | $4.08 | 5,692,300 | — | — |
| 2016-01-22 | $3.72 | $4.53 | 7,850,400 | — | — |
| 2016-01-21 | $3.75 | $4.56 | 8,367,900 | — | — |
| 2016-01-20 | $3.63 | $4.42 | 16,393,300 | — | — |
| 2016-01-19 | $3.42 | $4.16 | 12,844,900 | — | — |
| 2016-01-15 | $3.10 | $3.77 | 11,017,700 | — | — |
| 2016-01-14 | $3.01 | $3.66 | 13,107,700 | — | — |
| 2016-01-13 | $2.66 | $3.24 | 8,118,700 | — | — |
| 2016-01-12 | $2.72 | $3.31 | 13,954,700 | — | — |
| 2016-01-11 | $2.95 | $3.59 | 12,289,400 | — | — |
| 2016-01-08 | $3.16 | $3.85 | 7,922,900 | — | — |
| 2016-01-07 | $3.20 | $3.89 | 9,870,300 | — | — |
| 2016-01-06 | $3.49 | $4.25 | 9,185,600 | — | — |
| 2016-01-05 | $3.77 | $4.59 | 6,835,900 | — | — |
| 2016-01-04 | $3.63 | $4.42 | 4,555,200 | — | — |