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
- 2000-05-16 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 | $15.67 | $17.01 | 1,580,100 | — | — |
| 2016-12-29 | $15.48 | $16.81 | 1,914,400 | — | — |
| 2016-12-28 | $15.56 | $16.90 | 1,651,400 | — | — |
| 2016-12-27 | $15.80 | $17.16 | 1,141,100 | — | — |
| 2016-12-23 | $15.73 | $17.08 | 2,230,900 | — | — |
| 2016-12-22 | $15.89 | $17.25 | 1,456,200 | — | — |
| 2016-12-21 | $16.03 | $17.41 | 1,860,500 | — | — |
| 2016-12-20 | $16.17 | $17.56 | 3,229,000 | — | — |
| 2016-12-19 | $16.07 | $17.45 | 1,940,300 | — | — |
| 2016-12-16 | $16.03 | $17.41 | 2,300,500 | — | — |
| 2016-12-15 | $16.21 | $17.60 | 3,182,700 | — | — |
| 2016-12-14 | $16.36 | $17.76 | 3,382,300 | — | — |
| 2016-12-13 | $16.77 | $18.21 | 2,834,100 | — | — |
| 2016-12-12 | $16.54 | $17.96 | 1,942,600 | — | — |
| 2016-12-09 | $16.78 | $18.22 | 2,761,300 | — | — |
| 2016-12-08 | $17.30 | $18.78 | 3,761,600 | — | — |
| 2016-12-07 | $17.37 | $18.86 | 4,221,100 | — | — |
| 2016-12-06 | $17.03 | $18.49 | 5,977,400 | — | — |
| 2016-12-05 | $16.13 | $17.51 | 4,785,400 | — | — |
| 2016-12-02 | $15.66 | $17.00 | 2,019,700 | — | — |
| 2016-12-01 | $15.96 | $17.33 | 2,312,500 | — | — |
| 2016-11-30 | $15.85 | $17.21 | 2,097,500 | — | — |
| 2016-11-29 | $15.51 | $16.84 | 1,680,000 | — | — |
| 2016-11-28 | $15.35 | $16.67 | 1,588,500 | — | — |
| 2016-11-25 | $15.77 | $17.12 | 660,600 | — | — |
| 2016-11-23 | $15.62 | $16.96 | 1,699,900 | — | — |
| 2016-11-22 | $15.78 | $17.13 | 1,201,200 | — | — |
| 2016-11-21 | $15.75 | $17.10 | 1,527,700 | — | — |
| 2016-11-18 | $15.89 | $17.25 | 1,768,100 | — | — |
| 2016-11-17 | $15.99 | $17.36 | 1,802,300 | — | — |
| 2016-11-16 | $15.90 | $17.26 | 1,963,100 | — | — |
| 2016-11-15 | $16.33 | $17.73 | 2,199,500 | — | — |
| 2016-11-14 | $16.35 | $17.75 | 5,074,100 | — | — |
| 2016-11-11 | $15.81 | $17.17 | 2,947,400 | — | — |
| 2016-11-10 | $15.70 | $17.05 | 6,454,700 | — | — |
| 2016-11-09 | $14.44 | $15.68 | 3,403,200 | — | — |
| 2016-11-08 | $14.15 | $15.36 | 1,913,800 | — | — |
| 2016-11-07 | $14.15 | $15.36 | 3,280,900 | — | — |
| 2016-11-04 | $13.51 | $14.67 | 2,789,300 | — | — |
| 2016-11-03 | $13.58 | $14.75 | 1,563,000 | — | — |
| 2016-11-02 | $13.77 | $14.95 | 2,191,800 | — | — |
| 2016-11-01 | $13.99 | $15.19 | 2,687,200 | — | — |
| 2016-10-31 | $14.07 | $15.28 | 1,961,500 | — | — |
| 2016-10-28 | $14.36 | $15.59 | 3,516,900 | — | — |
| 2016-10-27 | $13.98 | $15.18 | 1,638,400 | — | — |
| 2016-10-26 | $13.77 | $14.95 | 1,048,300 | — | — |
| 2016-10-25 | $13.80 | $14.98 | 1,202,800 | — | — |
| 2016-10-24 | $13.85 | $15.04 | 1,240,700 | — | — |
| 2016-10-21 | $13.67 | $14.84 | 1,125,600 | — | — |
| 2016-10-20 | $13.64 | $14.81 | 2,153,900 | — | — |
| 2016-10-19 | $13.71 | $14.89 | 2,049,300 | — | — |
| 2016-10-18 | $13.51 | $14.67 | 1,489,000 | — | — |
| 2016-10-17 | $13.35 | $14.50 | 2,266,900 | — | — |
| 2016-10-14 | $13.42 | $14.57 | 1,735,900 | — | — |
| 2016-10-13 | $13.35 | $14.50 | 1,429,400 | — | — |
| 2016-10-12 | $13.68 | $14.85 | 1,049,000 | — | — |
| 2016-10-11 | $13.77 | $14.95 | 1,336,900 | — | — |
| 2016-10-10 | $13.93 | $15.13 | 2,193,000 | — | — |
| 2016-10-07 | $13.91 | $15.10 | 1,506,000 | — | — |
| 2016-10-06 | $13.93 | $15.13 | 2,060,700 | — | — |
| 2016-10-05 | $14.10 | $15.31 | 1,927,600 | — | — |
| 2016-10-04 | $13.83 | $15.02 | 3,131,100 | — | — |
| 2016-10-03 | $13.52 | $14.68 | 2,196,000 | — | — |
| 2016-09-30 | $13.62 | $14.79 | 3,366,000 | — | — |
| 2016-09-29 | $13.06 | $14.18 | 4,730,900 | — | — |
| 2016-09-28 | $13.57 | $14.73 | 1,338,200 | — | — |
| 2016-09-27 | $13.43 | $14.58 | 2,339,400 | — | — |
| 2016-09-26 | $13.45 | $14.60 | 2,160,000 | — | — |
| 2016-09-23 | $13.81 | $15.00 | 1,147,200 | — | — |
| 2016-09-22 | $13.97 | $15.17 | 1,656,500 | — | — |
| 2016-09-21 | $13.83 | $15.02 | 1,977,400 | — | — |
| 2016-09-20 | $13.51 | $14.67 | 1,219,200 | — | — |
| 2016-09-19 | $13.63 | $14.80 | 2,140,900 | — | — |
| 2016-09-16 | $13.77 | $14.95 | 1,700,200 | — | — |
| 2016-09-15 | $14.26 | $15.48 | 1,755,900 | — | — |
| 2016-09-14 | $14.17 | $15.39 | 1,792,200 | — | — |
| 2016-09-13 | $14.35 | $15.58 | 1,863,400 | — | — |
| 2016-09-12 | $14.67 | $15.93 | 1,964,700 | — | — |
| 2016-09-09 | $14.68 | $15.94 | 1,763,700 | — | — |
| 2016-09-08 | $14.68 | $15.94 | 1,425,200 | — | — |
| 2016-09-07 | $14.58 | $15.83 | 1,707,100 | — | — |
| 2016-09-06 | $14.54 | $15.79 | 1,969,500 | — | — |
| 2016-09-02 | $14.71 | $15.97 | 1,690,600 | — | — |
| 2016-09-01 | $14.46 | $15.70 | 1,911,300 | — | — |
| 2016-08-31 | $14.45 | $15.69 | 2,177,100 | — | — |
| 2016-08-30 | $14.28 | $15.51 | 1,592,300 | — | — |
| 2016-08-29 | $14.10 | $15.31 | 1,027,800 | — | — |
| 2016-08-26 | $14.03 | $15.23 | 1,715,100 | — | — |
| 2016-08-25 | $14.05 | $15.26 | 1,234,400 | — | — |
| 2016-08-24 | $14.09 | $15.30 | 2,235,100 | — | — |
| 2016-08-23 | $13.84 | $15.03 | 1,900,400 | — | — |
| 2016-08-22 | $13.49 | $14.65 | 1,552,000 | — | — |
| 2016-08-19 | $13.46 | $14.61 | 1,325,200 | — | — |
| 2016-08-18 | $13.66 | $14.83 | 1,375,800 | — | — |
| 2016-08-17 | $13.71 | $14.89 | 1,263,700 | — | — |
| 2016-08-16 | $13.72 | $14.90 | 1,588,300 | — | — |
| 2016-08-15 | $13.81 | $15.00 | 1,354,400 | — | — |
| 2016-08-12 | $13.86 | $15.05 | 1,210,000 | — | — |
| 2016-08-11 | $13.78 | $14.96 | 1,180,800 | — | — |
| 2016-08-10 | $13.69 | $14.86 | 1,511,500 | — | — |
| 2016-08-09 | $13.66 | $14.83 | 1,233,600 | — | — |
| 2016-08-08 | $13.55 | $14.71 | 2,247,700 | — | — |
| 2016-08-05 | $13.46 | $14.61 | 2,405,800 | — | — |
| 2016-08-04 | $13.23 | $14.37 | 1,316,700 | — | — |
| 2016-08-03 | $13.12 | $14.25 | 2,703,400 | — | — |
| 2016-08-02 | $12.97 | $14.08 | 3,314,600 | — | — |
| 2016-08-01 | $13.49 | $14.65 | 2,961,000 | — | — |
| 2016-07-29 | $13.78 | $14.96 | 2,254,700 | — | — |
| 2016-07-28 | $13.56 | $14.72 | 2,988,200 | — | — |
| 2016-07-27 | $13.66 | $14.83 | 2,164,300 | — | — |
| 2016-07-26 | $13.50 | $14.66 | 1,662,200 | — | — |
| 2016-07-25 | $13.47 | $14.63 | 1,709,500 | — | — |
| 2016-07-22 | $13.29 | $14.43 | 1,465,100 | — | — |
| 2016-07-21 | $13.21 | $14.34 | 1,980,100 | — | — |
| 2016-07-20 | $13.29 | $14.43 | 1,732,200 | — | — |
| 2016-07-19 | $13.03 | $14.15 | 1,619,900 | — | — |
| 2016-07-18 | $13.22 | $14.35 | 2,510,500 | — | — |
| 2016-07-15 | $13.17 | $14.30 | 2,009,100 | — | — |
| 2016-07-14 | $13.22 | $14.35 | 2,708,700 | — | — |
| 2016-07-13 | $12.92 | $14.03 | 3,942,300 | — | — |
| 2016-07-12 | $12.82 | $13.92 | 6,251,800 | — | — |
| 2016-07-11 | $12.51 | $13.58 | 3,842,000 | — | — |
| 2016-07-08 | $12.25 | $13.30 | 4,588,700 | — | — |
| 2016-07-07 | $12.23 | $13.28 | 2,944,800 | — | — |
| 2016-07-06 | $12.40 | $13.46 | 4,439,500 | — | — |
| 2016-07-05 | $12.36 | $13.42 | 3,159,500 | — | — |
| 2016-07-01 | $13.17 | $14.30 | 2,409,300 | — | — |
| 2016-06-30 | $12.96 | $14.07 | 7,936,700 | — | — |
| 2016-06-29 | $13.04 | $14.16 | 4,623,300 | — | — |
| 2016-06-28 | $12.68 | $13.77 | 7,186,100 | — | — |
| 2016-06-27 | $12.81 | $13.91 | 7,935,600 | — | — |
| 2016-06-24 | $13.95 | $15.15 | 6,933,900 | — | — |
| 2016-06-23 | $16.10 | $17.48 | 2,185,900 | — | — |
| 2016-06-22 | $15.49 | $16.82 | 4,713,100 | — | — |
| 2016-06-21 | $15.44 | $16.76 | 2,684,500 | — | — |
| 2016-06-20 | $15.06 | $16.35 | 1,842,700 | — | — |
| 2016-06-17 | $14.71 | $15.97 | 3,192,300 | — | — |
| 2016-06-16 | $14.11 | $15.32 | 2,572,400 | — | — |
| 2016-06-15 | $13.95 | $15.15 | 2,692,900 | — | — |
| 2016-06-14 | $13.79 | $14.97 | 2,990,800 | — | — |
| 2016-06-13 | $13.97 | $15.17 | 2,137,300 | — | — |
| 2016-06-10 | $14.33 | $15.56 | 2,490,100 | — | — |
| 2016-06-09 | $14.75 | $16.02 | 1,859,500 | — | — |
| 2016-06-08 | $15.12 | $16.42 | 1,214,100 | — | — |
| 2016-06-07 | $15.08 | $16.37 | 1,432,400 | — | — |
| 2016-06-06 | $14.91 | $16.19 | 1,586,700 | — | — |
| 2016-06-03 | $14.80 | $16.07 | 2,336,000 | — | — |
| 2016-06-02 | $15.13 | $16.43 | 1,858,700 | — | — |
| 2016-06-01 | $15.34 | $16.66 | 1,948,800 | — | — |
| 2016-05-31 | $15.39 | $16.71 | 2,130,700 | — | — |
| 2016-05-27 | $15.44 | $16.76 | 1,217,000 | — | — |
| 2016-05-26 | $15.49 | $16.82 | 1,560,000 | — | — |
| 2016-05-25 | $15.41 | $16.73 | 1,478,300 | — | — |
| 2016-05-24 | $15.06 | $16.35 | 2,301,300 | — | — |
| 2016-05-23 | $14.85 | $16.12 | 1,888,600 | — | — |
| 2016-05-20 | $14.83 | $16.10 | 1,433,000 | — | — |
| 2016-05-19 | $14.76 | $16.03 | 2,858,800 | — | — |
| 2016-05-18 | $14.70 | $15.96 | 3,635,400 | — | — |
| 2016-05-17 | $14.43 | $15.67 | 5,185,400 | — | — |
| 2016-05-16 | $14.64 | $15.90 | 3,843,800 | — | — |
| 2016-05-13 | $14.72 | $15.98 | 2,076,200 | — | — |
| 2016-05-12 | $15.01 | $16.30 | 2,548,500 | — | — |
| 2016-05-11 | $15.82 | $16.23 | 2,305,900 | — | — |
| 2016-05-10 | $15.99 | $16.40 | 2,202,300 | — | — |
| 2016-05-09 | $15.68 | $16.08 | 2,335,300 | — | — |
| 2016-05-06 | $15.60 | $16.00 | 1,636,900 | — | — |
| 2016-05-05 | $15.60 | $16.00 | 2,991,600 | — | — |
| 2016-05-04 | $15.69 | $16.09 | 3,999,700 | — | — |
| 2016-05-03 | $15.91 | $16.32 | 4,781,200 | — | — |
| 2016-05-02 | $17.23 | $17.67 | 2,657,200 | — | — |
| 2016-04-29 | $17.27 | $17.71 | 4,477,600 | — | — |
| 2016-04-28 | $17.16 | $17.60 | 2,907,900 | — | — |
| 2016-04-27 | $17.12 | $17.56 | 1,960,400 | — | — |
| 2016-04-26 | $17.02 | $17.46 | 2,507,400 | — | — |
| 2016-04-25 | $16.64 | $17.07 | 2,031,300 | — | — |
| 2016-04-22 | $16.61 | $17.04 | 1,544,700 | — | — |
| 2016-04-21 | $16.47 | $16.89 | 2,516,400 | — | — |
| 2016-04-20 | $16.75 | $17.18 | 2,313,400 | — | — |
| 2016-04-19 | $16.52 | $16.95 | 2,840,000 | — | — |
| 2016-04-18 | $16.18 | $16.60 | 2,195,300 | — | — |
| 2016-04-15 | $15.97 | $16.38 | 1,904,000 | — | — |
| 2016-04-14 | $16.10 | $16.51 | 3,660,900 | — | — |
| 2016-04-13 | $15.97 | $16.38 | 3,707,500 | — | — |
| 2016-04-12 | $15.44 | $15.84 | 2,640,200 | — | — |
| 2016-04-11 | $15.22 | $15.61 | 3,331,300 | — | — |
| 2016-04-08 | $15.17 | $15.56 | 7,234,800 | — | — |
| 2016-04-07 | $14.95 | $15.33 | 3,339,200 | — | — |
| 2016-04-06 | $15.25 | $15.64 | 2,748,100 | — | — |
| 2016-04-05 | $14.99 | $15.38 | 2,749,900 | — | — |
| 2016-04-04 | $15.54 | $15.94 | 2,721,000 | — | — |
| 2016-04-01 | $15.81 | $16.22 | 3,286,100 | — | — |
| 2016-03-31 | $16.02 | $16.43 | 3,000,300 | — | — |
| 2016-03-30 | $16.34 | $16.76 | 1,349,100 | — | — |
| 2016-03-29 | $16.32 | $16.74 | 1,419,300 | — | — |
| 2016-03-28 | $16.30 | $16.72 | 1,194,600 | — | — |
| 2016-03-24 | $16.24 | $16.66 | 1,672,300 | — | — |
| 2016-03-23 | $16.35 | $16.77 | 3,412,400 | — | — |
| 2016-03-22 | $16.79 | $17.22 | 1,809,000 | — | — |
| 2016-03-21 | $16.90 | $17.34 | 2,199,300 | — | — |
| 2016-03-18 | $16.72 | $17.15 | 2,382,300 | — | — |
| 2016-03-17 | $16.57 | $17.00 | 2,720,500 | — | — |
| 2016-03-16 | $16.05 | $16.46 | 5,312,600 | — | — |
| 2016-03-15 | $16.83 | $17.26 | 1,888,000 | — | — |
| 2016-03-14 | $16.90 | $17.34 | 2,356,800 | — | — |
| 2016-03-11 | $16.97 | $17.41 | 2,274,400 | — | — |
| 2016-03-10 | $16.32 | $16.74 | 3,015,500 | — | — |
| 2016-03-09 | $16.31 | $16.73 | 3,151,600 | — | — |
| 2016-03-08 | $16.25 | $16.67 | 3,211,800 | — | — |
| 2016-03-07 | $16.57 | $17.00 | 2,666,300 | — | — |
| 2016-03-04 | $16.51 | $16.94 | 2,052,400 | — | — |
| 2016-03-03 | $16.52 | $16.95 | 3,669,700 | — | — |
| 2016-03-02 | $16.26 | $16.68 | 2,542,600 | — | — |
| 2016-03-01 | $15.82 | $16.23 | 2,692,600 | — | — |
| 2016-02-29 | $15.22 | $15.61 | 2,120,800 | — | — |
| 2016-02-26 | $15.30 | $15.69 | 1,877,000 | — | — |
| 2016-02-25 | $15.26 | $15.65 | 2,436,400 | — | — |
| 2016-02-24 | $14.98 | $15.37 | 3,014,800 | — | — |
| 2016-02-23 | $14.85 | $15.23 | 2,543,200 | — | — |
| 2016-02-22 | $15.22 | $15.61 | 1,555,000 | — | — |
| 2016-02-19 | $14.88 | $15.26 | 1,513,300 | — | — |
| 2016-02-18 | $15.01 | $15.40 | 2,438,100 | — | — |
| 2016-02-17 | $15.24 | $15.63 | 1,928,900 | — | — |
| 2016-02-16 | $14.91 | $15.29 | 3,858,500 | — | — |
| 2016-02-12 | $15.06 | $15.45 | 3,953,000 | — | — |
| 2016-02-11 | $14.27 | $14.64 | 4,527,300 | — | — |
| 2016-02-10 | $14.68 | $15.06 | 7,339,300 | — | — |
| 2016-02-09 | $14.18 | $14.55 | 5,657,900 | — | — |
| 2016-02-08 | $14.76 | $15.14 | 3,324,500 | — | — |
| 2016-02-05 | $15.25 | $15.64 | 2,823,800 | — | — |
| 2016-02-04 | $15.41 | $15.81 | 3,509,200 | — | — |
| 2016-02-03 | $15.45 | $15.85 | 4,137,900 | — | — |
| 2016-02-02 | $15.23 | $15.62 | 8,282,200 | — | — |
| 2016-02-01 | $16.52 | $16.95 | 2,523,900 | — | — |
| 2016-01-29 | $16.64 | $17.07 | 2,895,800 | — | — |
| 2016-01-28 | $16.34 | $16.76 | 2,780,000 | — | — |
| 2016-01-27 | $16.21 | $16.63 | 2,644,500 | — | — |
| 2016-01-26 | $16.39 | $16.81 | 3,111,700 | — | — |
| 2016-01-25 | $16.15 | $16.57 | 2,494,900 | — | — |
| 2016-01-22 | $16.66 | $17.09 | 2,130,200 | — | — |
| 2016-01-21 | $16.31 | $16.73 | 3,918,800 | — | — |
| 2016-01-20 | $16.43 | $16.85 | 2,954,300 | — | — |
| 2016-01-19 | $16.87 | $17.30 | 2,573,600 | — | — |
| 2016-01-15 | $16.62 | $17.05 | 2,312,700 | — | — |
| 2016-01-14 | $17.42 | $17.87 | 2,424,700 | — | — |
| 2016-01-13 | $17.28 | $17.72 | 2,929,700 | — | — |
| 2016-01-12 | $17.67 | $18.13 | 2,064,300 | — | — |
| 2016-01-11 | $17.58 | $18.03 | 2,492,100 | — | — |
| 2016-01-08 | $17.37 | $17.82 | 2,856,900 | — | — |
| 2016-01-07 | $18.30 | $18.77 | 2,340,000 | — | — |
| 2016-01-06 | $18.78 | $19.26 | 1,808,000 | — | — |
| 2016-01-05 | $19.02 | $19.51 | 1,966,300 | — | — |
| 2016-01-04 | $19.13 | $19.62 | 1,936,800 | — | — |