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
- 1998-11-16 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 | $13.38 | $57.93 | 1,285,900 | — | — |
| 2016-12-29 | $13.52 | $58.54 | 1,122,900 | — | — |
| 2016-12-28 | $13.14 | $56.89 | 1,785,700 | — | — |
| 2016-12-27 | $13.11 | $56.76 | 919,500 | — | — |
| 2016-12-23 | $13.14 | $56.89 | 898,600 | — | — |
| 2016-12-22 | $13.03 | $56.42 | 758,600 | — | — |
| 2016-12-21 | $13.04 | $56.46 | 1,131,500 | — | — |
| 2016-12-20 | $12.89 | $55.81 | 978,700 | — | — |
| 2016-12-19 | $12.69 | $54.94 | 1,747,700 | — | — |
| 2016-12-16 | $12.77 | $55.29 | 1,803,100 | — | — |
| 2016-12-15 | $12.75 | $55.20 | 1,579,100 | — | — |
| 2016-12-14 | $12.46 | $53.95 | 2,258,600 | — | — |
| 2016-12-13 | $12.79 | $55.38 | 1,464,800 | — | — |
| 2016-12-12 | $12.87 | $55.72 | 889,300 | — | — |
| 2016-12-09 | $12.88 | $55.77 | 1,471,600 | — | — |
| 2016-12-08 | $13.03 | $56.42 | 1,611,700 | — | — |
| 2016-12-07 | $13.10 | $56.72 | 1,611,700 | — | — |
| 2016-12-06 | $12.64 | $54.73 | 1,447,500 | — | — |
| 2016-12-05 | $12.40 | $53.69 | 1,395,000 | — | — |
| 2016-12-02 | $12.13 | $52.52 | 1,978,900 | — | — |
| 2016-12-01 | $12.19 | $52.78 | 2,698,200 | — | — |
| 2016-11-30 | $13.05 | $56.50 | 2,895,600 | — | — |
| 2016-11-29 | $12.98 | $56.20 | 1,179,600 | — | — |
| 2016-11-28 | $13.03 | $56.42 | 1,226,000 | — | — |
| 2016-11-25 | $12.73 | $55.12 | 672,000 | — | — |
| 2016-11-23 | $12.89 | $55.81 | 1,189,200 | — | — |
| 2016-11-22 | $13.04 | $56.46 | 2,574,700 | — | — |
| 2016-11-21 | $13.11 | $56.76 | 934,200 | — | — |
| 2016-11-18 | $12.77 | $55.29 | 872,500 | — | — |
| 2016-11-17 | $12.78 | $55.33 | 1,407,300 | — | — |
| 2016-11-16 | $13.13 | $56.85 | 1,805,800 | — | — |
| 2016-11-15 | $13.00 | $56.29 | 1,479,100 | — | — |
| 2016-11-14 | $12.72 | $55.07 | 3,825,100 | — | — |
| 2016-11-11 | $12.63 | $54.68 | 7,575,100 | — | — |
| 2016-11-10 | $13.06 | $56.55 | 5,447,400 | — | — |
| 2016-11-09 | $14.20 | $61.48 | 2,111,700 | — | — |
| 2016-11-08 | $14.53 | $62.91 | 1,516,700 | — | — |
| 2016-11-07 | $14.48 | $62.69 | 1,709,700 | — | — |
| 2016-11-04 | $13.87 | $60.05 | 2,055,500 | — | — |
| 2016-11-03 | $13.82 | $59.84 | 1,789,300 | — | — |
| 2016-11-02 | $13.82 | $59.84 | 1,313,400 | — | — |
| 2016-11-01 | $13.95 | $60.40 | 1,550,200 | — | — |
| 2016-10-31 | $14.40 | $62.35 | 1,779,400 | — | — |
| 2016-10-28 | $14.11 | $61.09 | 1,428,400 | — | — |
| 2016-10-27 | $14.26 | $61.74 | 3,935,100 | — | — |
| 2016-10-26 | $14.00 | $60.62 | 4,853,900 | — | — |
| 2016-10-25 | $13.86 | $60.01 | 1,153,200 | — | — |
| 2016-10-24 | $13.87 | $60.05 | 803,600 | — | — |
| 2016-10-21 | $13.88 | $60.10 | 866,400 | — | — |
| 2016-10-20 | $13.95 | $60.40 | 1,239,700 | — | — |
| 2016-10-19 | $13.98 | $60.53 | 1,286,400 | — | — |
| 2016-10-18 | $13.97 | $60.49 | 3,380,100 | — | — |
| 2016-10-17 | $13.62 | $58.97 | 3,634,200 | — | — |
| 2016-10-14 | $13.56 | $58.71 | 2,122,700 | — | — |
| 2016-10-13 | $13.81 | $59.79 | 2,897,400 | — | — |
| 2016-10-12 | $13.96 | $60.44 | 1,668,600 | — | — |
| 2016-10-11 | $13.74 | $59.49 | 2,649,000 | — | — |
| 2016-10-10 | $13.59 | $58.84 | 6,910,800 | — | — |
| 2016-10-07 | $14.49 | $62.74 | 2,016,400 | — | — |
| 2016-10-06 | $14.44 | $62.52 | 1,172,500 | — | — |
| 2016-10-05 | $14.54 | $62.95 | 1,285,500 | — | — |
| 2016-10-04 | $14.30 | $61.92 | 937,700 | — | — |
| 2016-10-03 | $14.59 | $63.17 | 931,600 | — | — |
| 2016-09-30 | $14.47 | $62.12 | 1,889,600 | — | — |
| 2016-09-29 | $14.51 | $62.30 | 1,418,300 | — | — |
| 2016-09-28 | $14.90 | $63.97 | 847,700 | — | — |
| 2016-09-27 | $14.85 | $63.75 | 1,275,800 | — | — |
| 2016-09-26 | $14.47 | $62.12 | 2,150,800 | — | — |
| 2016-09-23 | $14.71 | $63.15 | 944,500 | — | — |
| 2016-09-22 | $14.86 | $63.80 | 2,058,500 | — | — |
| 2016-09-21 | $14.70 | $63.11 | 1,251,400 | — | — |
| 2016-09-20 | $14.44 | $61.99 | 1,203,800 | — | — |
| 2016-09-19 | $14.30 | $61.39 | 1,846,200 | — | — |
| 2016-09-16 | $14.09 | $60.49 | 1,530,100 | — | — |
| 2016-09-15 | $14.26 | $61.22 | 2,312,800 | — | — |
| 2016-09-14 | $13.81 | $59.29 | 1,650,500 | — | — |
| 2016-09-13 | $13.93 | $59.80 | 2,462,100 | — | — |
| 2016-09-12 | $14.53 | $62.38 | 2,609,700 | — | — |
| 2016-09-09 | $14.26 | $61.22 | 1,775,000 | — | — |
| 2016-09-08 | $15.41 | $66.16 | 1,863,300 | — | — |
| 2016-09-07 | $15.53 | $66.67 | 827,100 | — | — |
| 2016-09-06 | $15.60 | $66.97 | 1,313,000 | — | — |
| 2016-09-02 | $15.29 | $65.64 | 1,924,300 | — | — |
| 2016-09-01 | $14.96 | $64.23 | 1,544,700 | — | — |
| 2016-08-31 | $14.94 | $64.14 | 2,777,900 | — | — |
| 2016-08-30 | $14.89 | $63.93 | 1,876,700 | — | — |
| 2016-08-29 | $14.99 | $64.36 | 1,775,500 | — | — |
| 2016-08-26 | $14.86 | $63.80 | 2,387,700 | — | — |
| 2016-08-25 | $14.95 | $64.18 | 1,602,200 | — | — |
| 2016-08-24 | $14.81 | $63.58 | 1,240,400 | — | — |
| 2016-08-23 | $14.85 | $63.75 | 3,090,300 | — | — |
| 2016-08-22 | $14.72 | $63.20 | 1,968,100 | — | — |
| 2016-08-19 | $14.98 | $64.31 | 1,760,500 | — | — |
| 2016-08-18 | $15.00 | $64.40 | 3,317,600 | — | — |
| 2016-08-17 | $14.63 | $62.81 | 1,129,800 | — | — |
| 2016-08-16 | $14.61 | $62.72 | 1,449,500 | — | — |
| 2016-08-15 | $14.79 | $63.50 | 2,761,500 | — | — |
| 2016-08-12 | $14.39 | $61.78 | 1,759,600 | — | — |
| 2016-08-11 | $14.63 | $62.81 | 3,063,700 | — | — |
| 2016-08-10 | $14.49 | $62.21 | 2,648,000 | — | — |
| 2016-08-09 | $14.62 | $62.77 | 2,802,800 | — | — |
| 2016-08-08 | $14.61 | $62.72 | 2,136,900 | — | — |
| 2016-08-05 | $14.71 | $63.15 | 1,966,200 | — | — |
| 2016-08-04 | $14.91 | $64.01 | 1,842,900 | — | — |
| 2016-08-03 | $14.88 | $63.88 | 1,634,500 | — | — |
| 2016-08-02 | $14.86 | $63.80 | 2,347,000 | — | — |
| 2016-08-01 | $15.02 | $64.48 | 1,590,400 | — | — |
| 2016-07-29 | $15.14 | $65.00 | 2,952,400 | — | — |
| 2016-07-28 | $14.75 | $63.33 | 1,887,600 | — | — |
| 2016-07-27 | $14.63 | $62.81 | 2,792,300 | — | — |
| 2016-07-26 | $14.26 | $61.22 | 1,967,300 | — | — |
| 2016-07-25 | $14.27 | $61.26 | 1,323,900 | — | — |
| 2016-07-22 | $14.60 | $62.68 | 2,028,200 | — | — |
| 2016-07-21 | $14.30 | $61.39 | 1,938,900 | — | — |
| 2016-07-20 | $14.20 | $60.96 | 2,572,300 | — | — |
| 2016-07-19 | $14.17 | $60.84 | 1,944,900 | — | — |
| 2016-07-18 | $14.38 | $61.74 | 2,720,100 | — | — |
| 2016-07-15 | $14.27 | $61.26 | 3,025,300 | — | — |
| 2016-07-14 | $14.43 | $61.95 | 3,287,200 | — | — |
| 2016-07-13 | $14.31 | $61.44 | 2,272,800 | — | — |
| 2016-07-12 | $14.02 | $60.19 | 3,140,100 | — | — |
| 2016-07-11 | $14.18 | $60.88 | 1,823,900 | — | — |
| 2016-07-08 | $14.01 | $60.15 | 2,346,600 | — | — |
| 2016-07-07 | $13.45 | $57.74 | 2,951,900 | — | — |
| 2016-07-06 | $13.18 | $56.58 | 2,781,800 | — | — |
| 2016-07-05 | $13.43 | $57.66 | 2,309,100 | — | — |
| 2016-07-01 | $13.58 | $58.30 | 1,285,100 | — | — |
| 2016-06-30 | $13.60 | $58.26 | 1,348,200 | — | — |
| 2016-06-29 | $13.47 | $57.71 | 2,454,700 | — | — |
| 2016-06-28 | $12.72 | $54.49 | 2,079,500 | — | — |
| 2016-06-27 | $12.06 | $51.67 | 1,617,700 | — | — |
| 2016-06-24 | $12.12 | $51.92 | 1,784,400 | — | — |
| 2016-06-23 | $12.65 | $54.19 | 989,300 | — | — |
| 2016-06-22 | $12.19 | $52.22 | 1,624,000 | — | — |
| 2016-06-21 | $12.17 | $52.14 | 3,619,400 | — | — |
| 2016-06-20 | $12.02 | $51.49 | 1,061,400 | — | — |
| 2016-06-17 | $11.72 | $50.21 | 1,586,100 | — | — |
| 2016-06-16 | $11.55 | $49.48 | 1,275,800 | — | — |
| 2016-06-15 | $11.67 | $50.00 | 1,465,700 | — | — |
| 2016-06-14 | $11.69 | $50.08 | 2,084,700 | — | — |
| 2016-06-13 | $12.07 | $51.71 | 2,255,000 | — | — |
| 2016-06-10 | $12.05 | $51.62 | 1,137,000 | — | — |
| 2016-06-09 | $12.35 | $52.91 | 1,268,100 | — | — |
| 2016-06-08 | $12.59 | $53.94 | 3,592,300 | — | — |
| 2016-06-07 | $12.25 | $52.48 | 1,224,400 | — | — |
| 2016-06-06 | $11.93 | $51.11 | 1,170,500 | — | — |
| 2016-06-03 | $11.88 | $50.90 | 1,696,000 | — | — |
| 2016-06-02 | $11.53 | $49.40 | 1,234,500 | — | — |
| 2016-06-01 | $11.52 | $49.35 | 1,876,300 | — | — |
| 2016-05-31 | $11.52 | $49.35 | 2,165,300 | — | — |
| 2016-05-27 | $11.46 | $49.10 | 1,401,300 | — | — |
| 2016-05-26 | $11.62 | $49.78 | 705,000 | — | — |
| 2016-05-25 | $11.53 | $49.40 | 2,466,600 | — | — |
| 2016-05-24 | $11.73 | $50.25 | 1,246,900 | — | — |
| 2016-05-23 | $11.56 | $49.52 | 1,280,400 | — | — |
| 2016-05-20 | $11.65 | $49.91 | 972,200 | — | — |
| 2016-05-19 | $11.42 | $48.92 | 1,278,400 | — | — |
| 2016-05-18 | $11.60 | $49.70 | 859,800 | — | — |
| 2016-05-17 | $12.02 | $51.49 | 1,064,800 | — | — |
| 2016-05-16 | $12.13 | $51.97 | 974,500 | — | — |
| 2016-05-13 | $11.98 | $51.32 | 1,333,700 | — | — |
| 2016-05-12 | $12.30 | $52.69 | 2,008,400 | — | — |
| 2016-05-11 | $12.39 | $53.08 | 1,185,600 | — | — |
| 2016-05-10 | $12.31 | $52.74 | 1,666,100 | — | — |
| 2016-05-09 | $11.84 | $50.72 | 3,212,400 | — | — |
| 2016-05-06 | $12.16 | $52.09 | 965,200 | — | — |
| 2016-05-05 | $11.90 | $50.98 | 1,169,000 | — | — |
| 2016-05-04 | $12.09 | $51.79 | 1,383,500 | — | — |
| 2016-05-03 | $11.93 | $51.11 | 1,494,600 | — | — |
| 2016-05-02 | $12.33 | $52.82 | 2,722,700 | — | — |
| 2016-04-29 | $12.32 | $52.62 | 2,276,900 | — | — |
| 2016-04-28 | $12.10 | $50.73 | 3,394,900 | — | — |
| 2016-04-27 | $12.19 | $51.10 | 2,031,300 | — | — |
| 2016-04-26 | $12.05 | $50.52 | 2,490,400 | — | — |
| 2016-04-25 | $11.81 | $49.51 | 1,583,200 | — | — |
| 2016-04-22 | $12.08 | $50.64 | 1,257,400 | — | — |
| 2016-04-21 | $12.05 | $50.52 | 988,600 | — | — |
| 2016-04-20 | $12.16 | $50.98 | 2,185,700 | — | — |
| 2016-04-19 | $12.28 | $51.48 | 2,827,200 | — | — |
| 2016-04-18 | $12.24 | $51.31 | 2,148,100 | — | — |
| 2016-04-15 | $12.52 | $52.49 | 1,692,300 | — | — |
| 2016-04-14 | $12.58 | $52.74 | 1,962,000 | — | — |
| 2016-04-13 | $12.34 | $51.73 | 2,080,200 | — | — |
| 2016-04-12 | $12.19 | $51.10 | 1,230,800 | — | — |
| 2016-04-11 | $11.99 | $50.26 | 1,446,900 | — | — |
| 2016-04-08 | $11.95 | $50.10 | 4,559,400 | — | — |
| 2016-04-07 | $11.45 | $48.00 | 2,282,400 | — | — |
| 2016-04-06 | $11.44 | $47.96 | 4,036,900 | — | — |
| 2016-04-05 | $11.64 | $48.80 | 3,283,000 | — | — |
| 2016-04-04 | $11.98 | $50.22 | 3,369,000 | — | — |
| 2016-04-01 | $12.52 | $52.49 | 4,819,900 | — | — |
| 2016-03-31 | $12.49 | $52.12 | 1,943,800 | — | — |
| 2016-03-30 | $12.86 | $53.67 | 2,167,000 | — | — |
| 2016-03-29 | $12.63 | $52.71 | 1,641,500 | — | — |
| 2016-03-28 | $12.43 | $51.87 | 1,260,100 | — | — |
| 2016-03-24 | $11.97 | $49.95 | 2,166,300 | — | — |
| 2016-03-23 | $11.94 | $49.83 | 1,548,800 | — | — |
| 2016-03-22 | $12.55 | $52.37 | 2,985,500 | — | — |
| 2016-03-21 | $12.49 | $52.12 | 3,229,300 | — | — |
| 2016-03-18 | $12.24 | $51.08 | 5,433,400 | — | — |
| 2016-03-17 | $12.08 | $50.41 | 2,482,600 | — | — |
| 2016-03-16 | $11.42 | $47.66 | 2,042,700 | — | — |
| 2016-03-15 | $10.90 | $45.49 | 1,836,600 | — | — |
| 2016-03-14 | $11.22 | $46.82 | 1,535,200 | — | — |
| 2016-03-11 | $11.45 | $47.78 | 1,838,000 | — | — |
| 2016-03-10 | $11.23 | $46.86 | 3,347,900 | — | — |
| 2016-03-09 | $10.98 | $45.82 | 2,356,100 | — | — |
| 2016-03-08 | $10.81 | $45.11 | 3,073,900 | — | — |
| 2016-03-07 | $10.75 | $44.86 | 1,595,100 | — | — |
| 2016-03-04 | $10.72 | $44.73 | 4,072,700 | — | — |
| 2016-03-03 | $10.47 | $43.69 | 1,741,600 | — | — |
| 2016-03-02 | $10.03 | $41.86 | 2,147,600 | — | — |
| 2016-03-01 | $9.92 | $41.40 | 2,150,600 | — | — |
| 2016-02-29 | $9.58 | $39.85 | 2,875,600 | — | — |
| 2016-02-26 | $9.22 | $38.35 | 1,946,000 | — | — |
| 2016-02-25 | $9.22 | $38.35 | 1,955,600 | — | — |
| 2016-02-24 | $9.09 | $37.81 | 1,181,600 | — | — |
| 2016-02-23 | $9.36 | $38.93 | 1,941,300 | — | — |
| 2016-02-22 | $9.59 | $39.89 | 1,723,300 | — | — |
| 2016-02-19 | $9.22 | $38.35 | 1,175,700 | — | — |
| 2016-02-18 | $9.32 | $38.77 | 1,327,200 | — | — |
| 2016-02-17 | $9.32 | $38.77 | 1,886,800 | — | — |
| 2016-02-16 | $9.01 | $37.48 | 2,172,200 | — | — |
| 2016-02-12 | $8.78 | $36.52 | 1,469,100 | — | — |
| 2016-02-11 | $8.48 | $35.27 | 1,382,500 | — | — |
| 2016-02-10 | $8.76 | $36.44 | 1,200,200 | — | — |
| 2016-02-09 | $8.84 | $36.77 | 1,485,800 | — | — |
| 2016-02-08 | $8.94 | $37.19 | 938,700 | — | — |
| 2016-02-05 | $9.16 | $38.10 | 1,734,000 | — | — |
| 2016-02-04 | $9.17 | $38.14 | 1,689,200 | — | — |
| 2016-02-03 | $8.87 | $36.90 | 2,069,800 | — | — |
| 2016-02-02 | $8.41 | $34.98 | 2,716,700 | — | — |
| 2016-02-01 | $8.76 | $36.44 | 1,202,500 | — | — |
| 2016-01-29 | $8.72 | $36.27 | 1,749,900 | — | — |
| 2016-01-28 | $8.33 | $34.65 | 1,059,600 | — | — |
| 2016-01-27 | $8.44 | $35.11 | 1,492,900 | — | — |
| 2016-01-26 | $8.31 | $34.57 | 1,721,900 | — | — |
| 2016-01-25 | $8.21 | $34.15 | 1,237,500 | — | — |
| 2016-01-22 | $8.34 | $34.69 | 1,631,100 | — | — |
| 2016-01-21 | $7.98 | $33.19 | 2,804,000 | — | — |
| 2016-01-20 | $8.11 | $33.73 | 3,022,300 | — | — |
| 2016-01-19 | $8.13 | $33.82 | 1,750,700 | — | — |
| 2016-01-15 | $8.16 | $33.94 | 2,414,300 | — | — |
| 2016-01-14 | $8.40 | $34.94 | 2,666,200 | — | — |
| 2016-01-13 | $8.22 | $34.19 | 2,561,600 | — | — |
| 2016-01-12 | $8.34 | $34.69 | 1,802,000 | — | — |
| 2016-01-11 | $8.20 | $34.11 | 1,738,800 | — | — |
| 2016-01-08 | $8.12 | $33.78 | 2,207,900 | — | — |
| 2016-01-07 | $8.33 | $34.65 | 3,479,900 | — | — |
| 2016-01-06 | $8.70 | $36.19 | 3,079,200 | — | — |
| 2016-01-05 | $8.87 | $36.90 | 2,383,600 | — | — |
| 2016-01-04 | $8.92 | $37.10 | 3,957,800 | — | — |