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
- 2008-05-15 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 | $18.13 | $76.06 | 2,735,700 | — | — |
| 2016-12-29 | $18.16 | $76.19 | 3,249,700 | — | — |
| 2016-12-28 | $17.91 | $75.14 | 3,415,900 | — | — |
| 2016-12-27 | $18.09 | $75.14 | 2,316,200 | — | — |
| 2016-12-23 | $18.15 | $75.39 | 2,555,500 | — | — |
| 2016-12-22 | $18.17 | $75.47 | 2,651,000 | — | — |
| 2016-12-21 | $18.09 | $75.14 | 2,687,400 | — | — |
| 2016-12-20 | $18.08 | $75.10 | 3,078,300 | — | — |
| 2016-12-19 | $18.25 | $75.80 | 3,567,700 | — | — |
| 2016-12-16 | $17.87 | $74.22 | 4,711,100 | — | — |
| 2016-12-15 | $17.53 | $72.81 | 8,322,500 | — | — |
| 2016-12-14 | $17.89 | $74.31 | 5,411,800 | — | — |
| 2016-12-13 | $17.99 | $74.72 | 6,771,100 | — | — |
| 2016-12-12 | $18.33 | $76.13 | 3,785,000 | — | — |
| 2016-12-09 | $18.49 | $76.80 | 2,955,700 | — | — |
| 2016-12-08 | $18.54 | $77.01 | 3,421,400 | — | — |
| 2016-12-07 | $18.59 | $77.21 | 3,474,500 | — | — |
| 2016-12-06 | $18.37 | $76.30 | 2,363,600 | — | — |
| 2016-12-05 | $18.28 | $75.93 | 3,954,500 | — | — |
| 2016-12-02 | $17.89 | $74.31 | 5,080,800 | — | — |
| 2016-12-01 | $18.09 | $75.14 | 10,664,000 | — | — |
| 2016-11-30 | $18.66 | $77.51 | 5,218,000 | — | — |
| 2016-11-29 | $19.01 | $78.96 | 3,873,700 | — | — |
| 2016-11-28 | $18.68 | $77.59 | 5,728,700 | — | — |
| 2016-11-25 | $18.92 | $77.84 | 2,550,200 | — | — |
| 2016-11-23 | $18.92 | $77.84 | 3,054,400 | — | — |
| 2016-11-22 | $19.18 | $78.91 | 2,501,600 | — | — |
| 2016-11-21 | $19.19 | $78.95 | 3,777,800 | — | — |
| 2016-11-18 | $19.14 | $78.74 | 3,660,700 | — | — |
| 2016-11-17 | $19.16 | $78.83 | 2,814,900 | — | — |
| 2016-11-16 | $19.16 | $78.83 | 4,316,900 | — | — |
| 2016-11-15 | $19.28 | $79.32 | 4,946,700 | — | — |
| 2016-11-14 | $19.08 | $78.50 | 3,684,800 | — | — |
| 2016-11-11 | $19.34 | $79.57 | 2,680,600 | — | — |
| 2016-11-10 | $19.26 | $79.24 | 9,712,100 | — | — |
| 2016-11-09 | $19.63 | $80.76 | 6,050,700 | — | — |
| 2016-11-08 | $19.90 | $81.87 | 4,388,400 | — | — |
| 2016-11-07 | $19.86 | $81.71 | 3,681,300 | — | — |
| 2016-11-04 | $19.71 | $81.09 | 2,387,800 | — | — |
| 2016-11-03 | $19.63 | $80.76 | 2,840,300 | — | — |
| 2016-11-02 | $19.61 | $80.68 | 4,648,800 | — | — |
| 2016-11-01 | $19.74 | $81.21 | 3,357,400 | — | — |
| 2016-10-31 | $20.06 | $82.53 | 4,040,000 | — | — |
| 2016-10-28 | $19.84 | $81.62 | 2,392,700 | — | — |
| 2016-10-27 | $19.89 | $81.83 | 2,757,300 | — | — |
| 2016-10-26 | $20.26 | $82.61 | 3,887,000 | — | — |
| 2016-10-25 | $20.18 | $82.28 | 5,609,500 | — | — |
| 2016-10-24 | $19.84 | $80.90 | 3,448,500 | — | — |
| 2016-10-21 | $19.48 | $79.43 | 1,301,600 | — | — |
| 2016-10-20 | $19.48 | $79.43 | 1,386,900 | — | — |
| 2016-10-19 | $19.43 | $79.23 | 1,383,300 | — | — |
| 2016-10-18 | $19.30 | $78.70 | 1,217,500 | — | — |
| 2016-10-17 | $19.25 | $78.49 | 1,484,300 | — | — |
| 2016-10-14 | $19.28 | $78.61 | 1,813,100 | — | — |
| 2016-10-13 | $19.47 | $79.39 | 3,381,100 | — | — |
| 2016-10-12 | $19.24 | $78.45 | 2,296,000 | — | — |
| 2016-10-11 | $18.99 | $77.43 | 2,573,300 | — | — |
| 2016-10-10 | $19.02 | $77.55 | 1,830,900 | — | — |
| 2016-10-07 | $18.92 | $77.15 | 3,017,300 | — | — |
| 2016-10-06 | $18.71 | $76.29 | 2,994,800 | — | — |
| 2016-10-05 | $18.90 | $77.06 | 2,841,600 | — | — |
| 2016-10-04 | $19.05 | $77.68 | 5,347,100 | — | — |
| 2016-10-03 | $19.31 | $78.74 | 2,561,200 | — | — |
| 2016-09-30 | $19.54 | $79.67 | 2,446,700 | — | — |
| 2016-09-29 | $19.41 | $79.14 | 1,561,700 | — | — |
| 2016-09-28 | $19.52 | $79.59 | 2,434,200 | — | — |
| 2016-09-27 | $19.78 | $79.92 | 2,120,700 | — | — |
| 2016-09-26 | $19.82 | $80.08 | 2,326,100 | — | — |
| 2016-09-23 | $19.70 | $79.60 | 2,672,000 | — | — |
| 2016-09-22 | $19.81 | $80.04 | 2,205,500 | — | — |
| 2016-09-21 | $19.70 | $79.60 | 2,919,400 | — | — |
| 2016-09-20 | $19.55 | $78.99 | 3,488,900 | — | — |
| 2016-09-19 | $19.30 | $77.98 | 1,570,700 | — | — |
| 2016-09-16 | $19.15 | $77.37 | 4,255,200 | — | — |
| 2016-09-15 | $19.36 | $78.22 | 2,974,700 | — | — |
| 2016-09-14 | $19.30 | $77.98 | 3,641,300 | — | — |
| 2016-09-13 | $19.18 | $77.49 | 4,364,500 | — | — |
| 2016-09-12 | $19.31 | $78.02 | 5,151,900 | — | — |
| 2016-09-09 | $19.05 | $76.97 | 4,099,700 | — | — |
| 2016-09-08 | $19.75 | $79.80 | 2,606,200 | — | — |
| 2016-09-07 | $19.89 | $80.36 | 3,181,800 | — | — |
| 2016-09-06 | $19.77 | $79.88 | 2,720,500 | — | — |
| 2016-09-02 | $19.57 | $79.07 | 2,340,000 | — | — |
| 2016-09-01 | $19.21 | $77.62 | 3,318,900 | — | — |
| 2016-08-31 | $19.31 | $78.02 | 4,688,800 | — | — |
| 2016-08-30 | $19.53 | $78.91 | 2,213,500 | — | — |
| 2016-08-29 | $19.52 | $78.87 | 2,624,100 | — | — |
| 2016-08-26 | $19.71 | $78.91 | 2,923,500 | — | — |
| 2016-08-25 | $19.88 | $79.59 | 2,190,800 | — | — |
| 2016-08-24 | $19.95 | $79.87 | 2,235,600 | — | — |
| 2016-08-23 | $19.97 | $79.95 | 2,354,100 | — | — |
| 2016-08-22 | $19.84 | $79.43 | 2,498,500 | — | — |
| 2016-08-19 | $19.87 | $79.55 | 2,160,900 | — | — |
| 2016-08-18 | $19.87 | $79.55 | 1,921,100 | — | — |
| 2016-08-17 | $19.79 | $79.23 | 2,627,400 | — | — |
| 2016-08-16 | $19.70 | $78.87 | 2,067,700 | — | — |
| 2016-08-15 | $19.78 | $79.19 | 1,796,800 | — | — |
| 2016-08-12 | $19.90 | $79.67 | 1,948,200 | — | — |
| 2016-08-11 | $19.95 | $79.87 | 2,038,300 | — | — |
| 2016-08-10 | $19.99 | $80.03 | 2,613,300 | — | — |
| 2016-08-09 | $20.01 | $80.11 | 2,602,400 | — | — |
| 2016-08-08 | $19.85 | $79.47 | 3,501,900 | — | — |
| 2016-08-05 | $19.89 | $79.63 | 2,071,800 | — | — |
| 2016-08-04 | $19.78 | $79.19 | 1,984,600 | — | — |
| 2016-08-03 | $19.69 | $78.83 | 2,693,600 | — | — |
| 2016-08-02 | $19.50 | $78.07 | 2,444,700 | — | — |
| 2016-08-01 | $19.66 | $78.71 | 2,983,300 | — | — |
| 2016-07-29 | $19.59 | $78.43 | 4,336,000 | — | — |
| 2016-07-28 | $19.62 | $78.55 | 5,938,000 | — | — |
| 2016-07-27 | $19.49 | $78.03 | 3,079,100 | — | — |
| 2016-07-26 | $19.67 | $77.95 | 2,170,600 | — | — |
| 2016-07-25 | $19.58 | $77.59 | 3,468,700 | — | — |
| 2016-07-22 | $19.64 | $77.83 | 3,109,800 | — | — |
| 2016-07-21 | $19.59 | $77.63 | 1,993,400 | — | — |
| 2016-07-20 | $19.54 | $77.43 | 4,383,800 | — | — |
| 2016-07-19 | $19.42 | $76.96 | 3,988,000 | — | — |
| 2016-07-18 | $19.21 | $76.13 | 1,822,700 | — | — |
| 2016-07-15 | $19.25 | $76.28 | 2,700,700 | — | — |
| 2016-07-14 | $19.20 | $76.09 | 2,199,900 | — | — |
| 2016-07-13 | $19.20 | $76.09 | 2,116,600 | — | — |
| 2016-07-12 | $19.24 | $76.24 | 4,413,300 | — | — |
| 2016-07-11 | $19.27 | $76.36 | 3,979,500 | — | — |
| 2016-07-08 | $19.24 | $76.24 | 4,650,700 | — | — |
| 2016-07-07 | $19.49 | $77.23 | 2,949,200 | — | — |
| 2016-07-06 | $19.82 | $78.54 | 4,102,100 | — | — |
| 2016-07-05 | $19.57 | $77.55 | 3,657,900 | — | — |
| 2016-07-01 | $19.73 | $78.19 | 2,662,600 | — | — |
| 2016-06-30 | $19.82 | $78.54 | 4,799,700 | — | — |
| 2016-06-29 | $19.45 | $77.08 | 4,831,300 | — | — |
| 2016-06-28 | $19.51 | $77.31 | 3,951,400 | — | — |
| 2016-06-27 | $19.33 | $75.81 | 5,810,100 | — | — |
| 2016-06-24 | $19.49 | $76.44 | 7,302,300 | — | — |
| 2016-06-23 | $19.29 | $75.65 | 2,090,100 | — | — |
| 2016-06-22 | $19.25 | $75.49 | 1,959,200 | — | — |
| 2016-06-21 | $19.17 | $75.18 | 3,402,000 | — | — |
| 2016-06-20 | $19.24 | $75.46 | 2,870,200 | — | — |
| 2016-06-17 | $19.00 | $74.51 | 5,690,600 | — | — |
| 2016-06-16 | $18.99 | $74.47 | 3,563,000 | — | — |
| 2016-06-15 | $18.73 | $73.46 | 2,372,200 | — | — |
| 2016-06-14 | $18.58 | $72.87 | 2,744,000 | — | — |
| 2016-06-13 | $18.77 | $73.61 | 3,744,800 | — | — |
| 2016-06-10 | $18.89 | $74.08 | 3,795,200 | — | — |
| 2016-06-09 | $19.07 | $74.79 | 2,814,500 | — | — |
| 2016-06-08 | $19.06 | $74.75 | 2,535,200 | — | — |
| 2016-06-07 | $19.11 | $74.95 | 3,123,000 | — | — |
| 2016-06-06 | $19.11 | $74.95 | 2,956,900 | — | — |
| 2016-06-03 | $19.07 | $74.79 | 3,981,100 | — | — |
| 2016-06-02 | $19.00 | $74.51 | 2,077,600 | — | — |
| 2016-06-01 | $18.98 | $74.44 | 2,517,200 | — | — |
| 2016-05-31 | $18.89 | $74.08 | 4,142,100 | — | — |
| 2016-05-27 | $18.88 | $74.04 | 2,059,000 | — | — |
| 2016-05-26 | $19.01 | $74.55 | 4,103,600 | — | — |
| 2016-05-25 | $19.11 | $74.16 | 4,035,200 | — | — |
| 2016-05-24 | $19.08 | $74.04 | 4,172,900 | — | — |
| 2016-05-23 | $19.17 | $74.39 | 7,722,200 | — | — |
| 2016-05-20 | $18.77 | $72.84 | 1,768,700 | — | — |
| 2016-05-19 | $18.66 | $72.41 | 3,032,000 | — | — |
| 2016-05-18 | $18.66 | $72.41 | 4,054,400 | — | — |
| 2016-05-17 | $19.05 | $73.93 | 2,353,800 | — | — |
| 2016-05-16 | $19.17 | $74.39 | 1,799,200 | — | — |
| 2016-05-13 | $19.13 | $74.24 | 1,778,100 | — | — |
| 2016-05-12 | $19.09 | $74.08 | 2,347,000 | — | — |
| 2016-05-11 | $19.07 | $74.01 | 3,098,200 | — | — |
| 2016-05-10 | $19.05 | $73.93 | 3,925,500 | — | — |
| 2016-05-09 | $18.91 | $73.38 | 5,267,100 | — | — |
| 2016-05-06 | $18.84 | $73.11 | 5,382,600 | — | — |
| 2016-05-05 | $18.58 | $72.10 | 3,577,900 | — | — |
| 2016-05-04 | $18.43 | $71.52 | 2,868,600 | — | — |
| 2016-05-03 | $18.15 | $70.44 | 2,196,900 | — | — |
| 2016-05-02 | $18.33 | $71.13 | 3,037,700 | — | — |
| 2016-04-29 | $18.37 | $71.29 | 3,286,300 | — | — |
| 2016-04-28 | $18.22 | $70.71 | 2,230,300 | — | — |
| 2016-04-27 | $18.26 | $70.86 | 3,874,000 | — | — |
| 2016-04-26 | $18.23 | $69.97 | 7,057,200 | — | — |
| 2016-04-25 | $18.66 | $71.62 | 2,155,000 | — | — |
| 2016-04-22 | $18.57 | $71.27 | 2,086,200 | — | — |
| 2016-04-21 | $18.59 | $71.35 | 3,016,100 | — | — |
| 2016-04-20 | $18.76 | $72.00 | 3,892,800 | — | — |
| 2016-04-19 | $18.93 | $72.66 | 2,325,800 | — | — |
| 2016-04-18 | $18.84 | $72.31 | 1,674,800 | — | — |
| 2016-04-15 | $18.77 | $72.04 | 1,794,000 | — | — |
| 2016-04-14 | $18.72 | $71.85 | 1,852,200 | — | — |
| 2016-04-13 | $18.80 | $72.16 | 2,151,200 | — | — |
| 2016-04-12 | $18.72 | $71.85 | 2,049,100 | — | — |
| 2016-04-11 | $18.79 | $72.12 | 3,313,100 | — | — |
| 2016-04-08 | $18.69 | $71.74 | 1,548,400 | — | — |
| 2016-04-07 | $18.60 | $71.39 | 1,888,200 | — | — |
| 2016-04-06 | $18.65 | $71.58 | 2,006,500 | — | — |
| 2016-04-05 | $18.57 | $71.27 | 3,220,900 | — | — |
| 2016-04-04 | $18.64 | $71.54 | 2,935,600 | — | — |
| 2016-04-01 | $18.74 | $71.93 | 3,591,900 | — | — |
| 2016-03-31 | $18.63 | $71.51 | 3,955,700 | — | — |
| 2016-03-30 | $18.48 | $70.93 | 2,131,000 | — | — |
| 2016-03-29 | $18.46 | $70.85 | 2,876,800 | — | — |
| 2016-03-28 | $18.57 | $70.51 | 2,316,300 | — | — |
| 2016-03-24 | $18.43 | $69.98 | 2,106,100 | — | — |
| 2016-03-23 | $18.48 | $70.17 | 2,597,700 | — | — |
| 2016-03-22 | $18.72 | $71.08 | 1,897,200 | — | — |
| 2016-03-21 | $18.61 | $70.66 | 2,873,600 | — | — |
| 2016-03-18 | $18.63 | $70.74 | 5,163,600 | — | — |
| 2016-03-17 | $18.67 | $70.89 | 4,009,000 | — | — |
| 2016-03-16 | $18.31 | $69.52 | 1,906,700 | — | — |
| 2016-03-15 | $18.19 | $69.06 | 2,709,000 | — | — |
| 2016-03-14 | $18.41 | $69.90 | 3,108,900 | — | — |
| 2016-03-11 | $18.30 | $69.48 | 2,566,700 | — | — |
| 2016-03-10 | $18.15 | $68.91 | 2,756,800 | — | — |
| 2016-03-09 | $18.24 | $69.25 | 3,175,100 | — | — |
| 2016-03-08 | $18.26 | $69.33 | 3,373,400 | — | — |
| 2016-03-07 | $18.34 | $69.63 | 2,474,900 | — | — |
| 2016-03-04 | $18.37 | $69.75 | 2,232,300 | — | — |
| 2016-03-03 | $18.38 | $69.79 | 2,224,000 | — | — |
| 2016-03-02 | $18.16 | $68.95 | 3,136,500 | — | — |
| 2016-03-01 | $18.03 | $68.46 | 3,504,100 | — | — |
| 2016-02-29 | $18.07 | $68.61 | 4,010,700 | — | — |
| 2016-02-26 | $18.19 | $69.06 | 3,199,000 | — | — |
| 2016-02-25 | $18.11 | $68.76 | 4,834,800 | — | — |
| 2016-02-24 | $18.13 | $68.08 | 3,563,100 | — | — |
| 2016-02-23 | $18.18 | $68.27 | 2,495,000 | — | — |
| 2016-02-22 | $18.09 | $67.93 | 2,215,700 | — | — |
| 2016-02-19 | $18.01 | $67.63 | 2,904,500 | — | — |
| 2016-02-18 | $18.00 | $67.59 | 3,647,600 | — | — |
| 2016-02-17 | $17.83 | $66.95 | 7,247,700 | — | — |
| 2016-02-16 | $17.75 | $66.65 | 4,481,400 | — | — |
| 2016-02-12 | $17.53 | $65.82 | 3,927,100 | — | — |
| 2016-02-11 | $17.24 | $64.74 | 3,944,000 | — | — |
| 2016-02-10 | $17.55 | $65.90 | 3,321,900 | — | — |
| 2016-02-09 | $17.59 | $66.05 | 4,958,600 | — | — |
| 2016-02-08 | $17.77 | $66.73 | 5,376,400 | — | — |
| 2016-02-05 | $17.79 | $66.80 | 8,098,700 | — | — |
| 2016-02-04 | $17.85 | $67.03 | 7,654,200 | — | — |
| 2016-02-03 | $17.69 | $66.43 | 10,480,800 | — | — |
| 2016-02-02 | $17.43 | $65.45 | 5,681,700 | — | — |
| 2016-02-01 | $16.90 | $63.46 | 4,537,200 | — | — |
| 2016-01-29 | $17.07 | $64.10 | 5,282,500 | — | — |
| 2016-01-28 | $16.53 | $62.07 | 2,710,900 | — | — |
| 2016-01-27 | $16.43 | $61.69 | 3,381,600 | — | — |
| 2016-01-26 | $16.76 | $62.18 | 5,359,800 | — | — |
| 2016-01-25 | $16.29 | $60.44 | 4,872,200 | — | — |
| 2016-01-22 | $16.65 | $61.77 | 4,885,700 | — | — |
| 2016-01-21 | $16.03 | $59.47 | 5,176,700 | — | — |
| 2016-01-20 | $16.24 | $60.25 | 8,290,300 | — | — |
| 2016-01-19 | $16.50 | $61.22 | 5,089,900 | — | — |
| 2016-01-15 | $16.72 | $62.03 | 5,455,100 | — | — |
| 2016-01-14 | $16.98 | $63.00 | 4,129,700 | — | — |
| 2016-01-13 | $17.08 | $63.37 | 3,794,200 | — | — |
| 2016-01-12 | $17.29 | $64.15 | 3,035,200 | — | — |
| 2016-01-11 | $17.53 | $65.04 | 3,353,600 | — | — |
| 2016-01-08 | $17.63 | $65.41 | 3,398,900 | — | — |
| 2016-01-07 | $17.72 | $65.74 | 4,531,400 | — | — |
| 2016-01-06 | $17.86 | $66.26 | 3,829,200 | — | — |
| 2016-01-05 | $17.79 | $66.00 | 4,841,300 | — | — |
| 2016-01-04 | $17.71 | $65.71 | 2,888,000 | — | — |