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
- 1990-03-23 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 | $11.64 | $37.53 | 1,301,200 | — | — |
| 2016-12-29 | $11.61 | $37.43 | 1,736,600 | — | — |
| 2016-12-28 | $11.64 | $37.53 | 2,225,200 | — | — |
| 2016-12-27 | $11.84 | $38.18 | 990,400 | — | — |
| 2016-12-23 | $11.82 | $38.11 | 985,100 | — | — |
| 2016-12-22 | $11.91 | $38.40 | 2,150,700 | — | — |
| 2016-12-21 | $11.86 | $38.24 | 2,203,200 | — | — |
| 2016-12-20 | $11.90 | $38.37 | 4,179,800 | — | — |
| 2016-12-19 | $11.50 | $37.08 | 3,237,500 | — | — |
| 2016-12-16 | $11.22 | $36.18 | 7,298,300 | — | — |
| 2016-12-15 | $11.25 | $36.27 | 4,330,800 | — | — |
| 2016-12-14 | $11.33 | $36.53 | 3,188,000 | — | — |
| 2016-12-13 | $11.40 | $36.76 | 2,810,300 | — | — |
| 2016-12-12 | $11.46 | $36.60 | 3,691,900 | — | — |
| 2016-12-09 | $11.76 | $37.55 | 9,826,600 | — | — |
| 2016-12-08 | $11.97 | $38.22 | 2,634,500 | — | — |
| 2016-12-07 | $11.88 | $37.94 | 1,364,300 | — | — |
| 2016-12-06 | $11.76 | $37.55 | 1,327,200 | — | — |
| 2016-12-05 | $11.60 | $37.04 | 1,447,100 | — | — |
| 2016-12-02 | $11.40 | $36.40 | 1,578,200 | — | — |
| 2016-12-01 | $11.55 | $36.88 | 2,105,100 | — | — |
| 2016-11-30 | $11.34 | $36.21 | 1,668,800 | — | — |
| 2016-11-29 | $11.28 | $36.02 | 1,365,600 | — | — |
| 2016-11-28 | $11.18 | $35.70 | 1,278,600 | — | — |
| 2016-11-25 | $11.40 | $36.40 | 547,200 | — | — |
| 2016-11-23 | $11.37 | $36.31 | 1,139,900 | — | — |
| 2016-11-22 | $11.29 | $36.05 | 1,341,100 | — | — |
| 2016-11-21 | $11.17 | $35.67 | 1,522,900 | — | — |
| 2016-11-18 | $11.25 | $35.93 | 1,717,700 | — | — |
| 2016-11-17 | $11.17 | $35.67 | 1,544,100 | — | — |
| 2016-11-16 | $11.12 | $35.51 | 1,747,300 | — | — |
| 2016-11-15 | $11.25 | $35.93 | 2,538,600 | — | — |
| 2016-11-14 | $11.13 | $35.54 | 3,877,800 | — | — |
| 2016-11-11 | $11.00 | $35.13 | 3,933,100 | — | — |
| 2016-11-10 | $10.70 | $34.17 | 3,610,600 | — | — |
| 2016-11-09 | $10.32 | $32.96 | 4,387,100 | — | — |
| 2016-11-08 | $9.89 | $31.58 | 1,348,800 | — | — |
| 2016-11-07 | $9.94 | $31.74 | 2,040,800 | — | — |
| 2016-11-04 | $9.66 | $30.85 | 1,136,800 | — | — |
| 2016-11-03 | $9.68 | $30.91 | 1,957,700 | — | — |
| 2016-11-02 | $9.63 | $30.75 | 1,291,000 | — | — |
| 2016-11-01 | $9.78 | $31.23 | 1,813,000 | — | — |
| 2016-10-31 | $9.86 | $31.49 | 1,902,700 | — | — |
| 2016-10-28 | $9.85 | $31.45 | 1,524,000 | — | — |
| 2016-10-27 | $9.91 | $31.65 | 2,197,300 | — | — |
| 2016-10-26 | $9.95 | $31.77 | 1,520,200 | — | — |
| 2016-10-25 | $9.77 | $31.20 | 1,726,400 | — | — |
| 2016-10-24 | $9.85 | $31.45 | 1,058,500 | — | — |
| 2016-10-21 | $9.75 | $31.14 | 1,099,400 | — | — |
| 2016-10-20 | $9.75 | $31.14 | 1,087,400 | — | — |
| 2016-10-19 | $9.77 | $31.20 | 1,544,500 | — | — |
| 2016-10-18 | $9.69 | $30.94 | 1,515,400 | — | — |
| 2016-10-17 | $9.54 | $30.46 | 1,794,900 | — | — |
| 2016-10-14 | $9.54 | $30.46 | 1,902,700 | — | — |
| 2016-10-13 | $9.46 | $30.21 | 2,035,300 | — | — |
| 2016-10-12 | $9.67 | $30.88 | 1,595,700 | — | — |
| 2016-10-11 | $9.63 | $30.75 | 1,538,000 | — | — |
| 2016-10-10 | $9.70 | $30.98 | 1,096,600 | — | — |
| 2016-10-07 | $9.61 | $30.69 | 3,624,900 | — | — |
| 2016-10-06 | $9.60 | $30.66 | 1,799,400 | — | — |
| 2016-10-05 | $9.66 | $30.85 | 1,881,400 | — | — |
| 2016-10-04 | $9.61 | $30.69 | 1,471,000 | — | — |
| 2016-10-03 | $9.57 | $30.56 | 1,868,500 | — | — |
| 2016-09-30 | $9.73 | $31.07 | 2,510,900 | — | — |
| 2016-09-29 | $9.62 | $30.72 | 2,504,000 | — | — |
| 2016-09-28 | $9.73 | $31.07 | 2,064,100 | — | — |
| 2016-09-27 | $9.53 | $30.43 | 1,626,000 | — | — |
| 2016-09-26 | $9.40 | $30.02 | 2,560,600 | — | — |
| 2016-09-23 | $9.61 | $30.69 | 2,462,600 | — | — |
| 2016-09-22 | $9.53 | $30.43 | 2,078,900 | — | — |
| 2016-09-21 | $9.31 | $29.73 | 1,523,400 | — | — |
| 2016-09-20 | $9.29 | $29.67 | 1,099,000 | — | — |
| 2016-09-19 | $9.34 | $29.83 | 2,392,400 | — | — |
| 2016-09-16 | $9.39 | $29.99 | 6,819,300 | — | — |
| 2016-09-15 | $9.37 | $29.92 | 1,281,100 | — | — |
| 2016-09-14 | $9.38 | $29.95 | 1,659,900 | — | — |
| 2016-09-13 | $9.50 | $30.34 | 2,288,100 | — | — |
| 2016-09-12 | $9.66 | $30.50 | 2,852,100 | — | — |
| 2016-09-09 | $9.67 | $30.53 | 2,041,200 | — | — |
| 2016-09-08 | $9.80 | $30.94 | 1,544,600 | — | — |
| 2016-09-07 | $9.77 | $30.84 | 1,969,100 | — | — |
| 2016-09-06 | $9.59 | $30.28 | 1,795,700 | — | — |
| 2016-09-02 | $9.75 | $30.78 | 1,927,900 | — | — |
| 2016-09-01 | $9.62 | $30.37 | 2,005,600 | — | — |
| 2016-08-31 | $9.65 | $30.47 | 2,417,400 | — | — |
| 2016-08-30 | $9.70 | $30.62 | 1,144,100 | — | — |
| 2016-08-29 | $9.61 | $30.34 | 1,171,800 | — | — |
| 2016-08-26 | $9.52 | $30.05 | 2,191,400 | — | — |
| 2016-08-25 | $9.45 | $29.83 | 1,017,200 | — | — |
| 2016-08-24 | $9.45 | $29.83 | 912,700 | — | — |
| 2016-08-23 | $9.41 | $29.71 | 1,223,300 | — | — |
| 2016-08-22 | $9.36 | $29.55 | 777,200 | — | — |
| 2016-08-19 | $9.35 | $29.52 | 1,025,500 | — | — |
| 2016-08-18 | $9.31 | $29.39 | 1,222,400 | — | — |
| 2016-08-17 | $9.20 | $29.04 | 1,255,500 | — | — |
| 2016-08-16 | $9.18 | $28.98 | 1,516,300 | — | — |
| 2016-08-15 | $9.30 | $29.36 | 1,247,600 | — | — |
| 2016-08-12 | $9.17 | $28.95 | 827,800 | — | — |
| 2016-08-11 | $9.21 | $29.08 | 1,031,700 | — | — |
| 2016-08-10 | $9.18 | $28.98 | 1,344,100 | — | — |
| 2016-08-09 | $9.25 | $29.20 | 1,234,800 | — | — |
| 2016-08-08 | $9.22 | $29.11 | 1,656,600 | — | — |
| 2016-08-05 | $9.40 | $29.68 | 1,474,300 | — | — |
| 2016-08-04 | $9.06 | $28.60 | 1,019,100 | — | — |
| 2016-08-03 | $9.07 | $28.63 | 1,657,600 | — | — |
| 2016-08-02 | $8.91 | $28.13 | 1,528,600 | — | — |
| 2016-08-01 | $9.01 | $28.44 | 2,142,800 | — | — |
| 2016-07-29 | $9.07 | $28.63 | 1,603,400 | — | — |
| 2016-07-28 | $9.03 | $28.51 | 1,545,900 | — | — |
| 2016-07-27 | $9.06 | $28.60 | 2,187,900 | — | — |
| 2016-07-26 | $9.10 | $28.73 | 1,286,600 | — | — |
| 2016-07-25 | $9.10 | $28.73 | 1,116,900 | — | — |
| 2016-07-22 | $9.19 | $29.01 | 1,421,400 | — | — |
| 2016-07-21 | $9.09 | $28.70 | 1,675,000 | — | — |
| 2016-07-20 | $9.19 | $29.01 | 2,206,900 | — | — |
| 2016-07-19 | $9.32 | $29.42 | 919,000 | — | — |
| 2016-07-18 | $9.32 | $29.42 | 1,326,100 | — | — |
| 2016-07-15 | $9.47 | $29.90 | 1,058,700 | — | — |
| 2016-07-14 | $9.43 | $29.77 | 1,265,400 | — | — |
| 2016-07-13 | $9.34 | $29.49 | 1,257,200 | — | — |
| 2016-07-12 | $9.33 | $29.46 | 2,284,900 | — | — |
| 2016-07-11 | $9.15 | $28.89 | 1,914,900 | — | — |
| 2016-07-08 | $9.08 | $28.67 | 2,004,200 | — | — |
| 2016-07-07 | $8.98 | $28.35 | 1,710,200 | — | — |
| 2016-07-06 | $8.93 | $28.19 | 2,125,100 | — | — |
| 2016-07-05 | $8.86 | $27.97 | 1,576,900 | — | — |
| 2016-07-01 | $9.05 | $28.57 | 1,479,300 | — | — |
| 2016-06-30 | $9.12 | $28.79 | 2,378,900 | — | — |
| 2016-06-29 | $8.94 | $28.22 | 2,022,100 | — | — |
| 2016-06-28 | $8.78 | $27.72 | 2,775,000 | — | — |
| 2016-06-27 | $8.55 | $26.99 | 3,573,000 | — | — |
| 2016-06-24 | $8.84 | $27.91 | 4,953,600 | — | — |
| 2016-06-23 | $9.43 | $29.77 | 1,566,400 | — | — |
| 2016-06-22 | $9.10 | $28.73 | 1,477,100 | — | — |
| 2016-06-21 | $9.11 | $28.76 | 1,866,700 | — | — |
| 2016-06-20 | $9.09 | $28.70 | 1,825,000 | — | — |
| 2016-06-17 | $8.99 | $28.38 | 5,102,200 | — | — |
| 2016-06-16 | $8.93 | $28.19 | 2,638,600 | — | — |
| 2016-06-15 | $9.02 | $28.48 | 1,839,400 | — | — |
| 2016-06-14 | $8.99 | $28.38 | 1,838,400 | — | — |
| 2016-06-13 | $9.13 | $28.82 | 1,793,600 | — | — |
| 2016-06-10 | $9.36 | $29.20 | 1,439,700 | — | — |
| 2016-06-09 | $9.42 | $29.39 | 1,440,300 | — | — |
| 2016-06-08 | $9.54 | $29.76 | 1,008,800 | — | — |
| 2016-06-07 | $9.49 | $29.61 | 1,085,300 | — | — |
| 2016-06-06 | $9.54 | $29.76 | 1,329,900 | — | — |
| 2016-06-03 | $9.40 | $29.33 | 2,045,800 | — | — |
| 2016-06-02 | $9.57 | $29.86 | 794,800 | — | — |
| 2016-06-01 | $9.55 | $29.80 | 1,591,500 | — | — |
| 2016-05-31 | $9.53 | $29.73 | 1,475,200 | — | — |
| 2016-05-27 | $9.54 | $29.76 | 1,340,900 | — | — |
| 2016-05-26 | $9.43 | $29.42 | 1,107,300 | — | — |
| 2016-05-25 | $9.51 | $29.67 | 1,661,800 | — | — |
| 2016-05-24 | $9.38 | $29.26 | 1,570,700 | — | — |
| 2016-05-23 | $9.15 | $28.55 | 1,193,700 | — | — |
| 2016-05-20 | $9.19 | $28.67 | 2,046,800 | — | — |
| 2016-05-19 | $9.14 | $28.52 | 1,654,900 | — | — |
| 2016-05-18 | $9.27 | $28.92 | 2,738,300 | — | — |
| 2016-05-17 | $8.95 | $27.92 | 2,019,100 | — | — |
| 2016-05-16 | $9.09 | $28.36 | 1,338,300 | — | — |
| 2016-05-13 | $8.96 | $27.95 | 1,819,500 | — | — |
| 2016-05-12 | $9.10 | $28.39 | 1,637,400 | — | — |
| 2016-05-11 | $9.14 | $28.52 | 1,301,700 | — | — |
| 2016-05-10 | $9.16 | $28.58 | 1,139,900 | — | — |
| 2016-05-09 | $9.03 | $28.17 | 1,452,600 | — | — |
| 2016-05-06 | $9.02 | $28.14 | 2,093,900 | — | — |
| 2016-05-05 | $9.01 | $28.11 | 1,948,600 | — | — |
| 2016-05-04 | $9.15 | $28.55 | 2,595,800 | — | — |
| 2016-05-03 | $9.20 | $28.70 | 2,382,500 | — | — |
| 2016-05-02 | $9.51 | $29.67 | 2,047,600 | — | — |
| 2016-04-29 | $9.46 | $29.51 | 2,358,800 | — | — |
| 2016-04-28 | $9.40 | $29.33 | 1,864,000 | — | — |
| 2016-04-27 | $9.52 | $29.70 | 4,553,500 | — | — |
| 2016-04-26 | $10.07 | $31.42 | 1,944,600 | — | — |
| 2016-04-25 | $10.00 | $31.20 | 1,672,500 | — | — |
| 2016-04-22 | $10.08 | $31.45 | 1,614,300 | — | — |
| 2016-04-21 | $10.01 | $31.23 | 1,628,800 | — | — |
| 2016-04-20 | $10.13 | $31.60 | 1,270,300 | — | — |
| 2016-04-19 | $10.04 | $31.32 | 1,662,700 | — | — |
| 2016-04-18 | $9.92 | $30.95 | 1,163,200 | — | — |
| 2016-04-15 | $9.85 | $30.73 | 1,245,800 | — | — |
| 2016-04-14 | $9.88 | $30.82 | 1,432,700 | — | — |
| 2016-04-13 | $9.83 | $30.67 | 2,207,000 | — | — |
| 2016-04-12 | $9.56 | $29.83 | 1,603,500 | — | — |
| 2016-04-11 | $9.41 | $29.36 | 2,011,700 | — | — |
| 2016-04-08 | $9.24 | $28.83 | 1,303,600 | — | — |
| 2016-04-07 | $9.18 | $28.64 | 1,304,700 | — | — |
| 2016-04-06 | $9.43 | $29.42 | 1,601,700 | — | — |
| 2016-04-05 | $9.33 | $29.11 | 1,442,800 | — | — |
| 2016-04-04 | $9.51 | $29.67 | 935,000 | — | — |
| 2016-04-01 | $9.53 | $29.73 | 1,715,700 | — | — |
| 2016-03-31 | $9.54 | $29.76 | 1,934,600 | — | — |
| 2016-03-30 | $9.62 | $30.01 | 1,493,700 | — | — |
| 2016-03-29 | $9.53 | $29.73 | 2,100,600 | — | — |
| 2016-03-28 | $9.41 | $29.36 | 1,115,300 | — | — |
| 2016-03-24 | $9.40 | $29.33 | 1,589,300 | — | — |
| 2016-03-23 | $9.41 | $29.36 | 1,510,700 | — | — |
| 2016-03-22 | $9.51 | $29.67 | 1,879,500 | — | — |
| 2016-03-21 | $9.53 | $29.73 | 2,032,300 | — | — |
| 2016-03-18 | $9.58 | $29.89 | 8,892,900 | — | — |
| 2016-03-17 | $9.46 | $29.51 | 2,544,700 | — | — |
| 2016-03-16 | $9.27 | $28.92 | 2,261,700 | — | — |
| 2016-03-15 | $9.36 | $29.20 | 1,481,900 | — | — |
| 2016-03-14 | $9.46 | $29.51 | 2,582,500 | — | — |
| 2016-03-11 | $9.58 | $29.89 | 1,887,800 | — | — |
| 2016-03-10 | $9.47 | $29.20 | 2,242,900 | — | — |
| 2016-03-09 | $9.39 | $28.96 | 1,654,200 | — | — |
| 2016-03-08 | $9.45 | $29.14 | 2,034,000 | — | — |
| 2016-03-07 | $9.67 | $29.82 | 1,885,300 | — | — |
| 2016-03-04 | $9.56 | $29.48 | 2,097,200 | — | — |
| 2016-03-03 | $9.52 | $29.36 | 2,226,000 | — | — |
| 2016-03-02 | $9.39 | $28.96 | 1,526,800 | — | — |
| 2016-03-01 | $9.34 | $28.80 | 1,722,100 | — | — |
| 2016-02-29 | $9.00 | $27.75 | 2,658,900 | — | — |
| 2016-02-26 | $9.17 | $28.28 | 1,886,500 | — | — |
| 2016-02-25 | $9.06 | $27.94 | 1,313,500 | — | — |
| 2016-02-24 | $8.89 | $27.41 | 2,018,300 | — | — |
| 2016-02-23 | $8.95 | $27.60 | 1,713,900 | — | — |
| 2016-02-22 | $9.15 | $28.22 | 1,915,500 | — | — |
| 2016-02-19 | $8.98 | $27.69 | 1,418,700 | — | — |
| 2016-02-18 | $8.92 | $27.51 | 2,070,700 | — | — |
| 2016-02-17 | $9.09 | $28.03 | 2,671,000 | — | — |
| 2016-02-16 | $9.11 | $28.09 | 2,650,300 | — | — |
| 2016-02-12 | $8.88 | $27.38 | 1,940,500 | — | — |
| 2016-02-11 | $8.53 | $26.30 | 2,442,700 | — | — |
| 2016-02-10 | $8.78 | $27.07 | 1,897,300 | — | — |
| 2016-02-09 | $8.87 | $27.35 | 3,233,700 | — | — |
| 2016-02-08 | $8.80 | $27.14 | 3,651,100 | — | — |
| 2016-02-05 | $8.77 | $27.04 | 2,778,800 | — | — |
| 2016-02-04 | $8.82 | $27.20 | 2,959,200 | — | — |
| 2016-02-03 | $8.72 | $26.89 | 3,444,300 | — | — |
| 2016-02-02 | $8.57 | $26.43 | 4,082,900 | — | — |
| 2016-02-01 | $8.76 | $27.01 | 3,155,500 | — | — |
| 2016-01-29 | $8.80 | $27.14 | 4,387,100 | — | — |
| 2016-01-28 | $8.51 | $26.24 | 3,251,600 | — | — |
| 2016-01-27 | $8.43 | $26.00 | 4,309,400 | — | — |
| 2016-01-26 | $8.45 | $26.06 | 5,587,500 | — | — |
| 2016-01-25 | $8.31 | $25.63 | 2,714,600 | — | — |
| 2016-01-22 | $8.62 | $26.58 | 2,374,500 | — | — |
| 2016-01-21 | $8.59 | $26.49 | 3,293,700 | — | — |
| 2016-01-20 | $8.66 | $26.70 | 3,779,200 | — | — |
| 2016-01-19 | $8.65 | $26.67 | 4,374,700 | — | — |
| 2016-01-15 | $8.68 | $26.77 | 3,900,700 | — | — |
| 2016-01-14 | $8.84 | $27.26 | 3,208,200 | — | — |
| 2016-01-13 | $8.65 | $26.67 | 3,155,900 | — | — |
| 2016-01-12 | $8.96 | $27.63 | 4,230,700 | — | — |
| 2016-01-11 | $8.91 | $27.48 | 4,607,800 | — | — |
| 2016-01-08 | $9.01 | $27.78 | 3,326,300 | — | — |
| 2016-01-07 | $9.18 | $28.31 | 3,096,600 | — | — |
| 2016-01-06 | $9.47 | $29.20 | 2,397,300 | — | — |
| 2016-01-05 | $9.55 | $29.45 | 2,791,000 | — | — |
| 2016-01-04 | $9.56 | $29.48 | 3,071,100 | — | — |