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
- 1991-11-08 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 | $16.80 | $17.76 | 3,506,800 | — | — |
| 2016-12-29 | $16.90 | $17.87 | 2,348,000 | — | — |
| 2016-12-28 | $16.89 | $17.86 | 2,186,000 | — | — |
| 2016-12-27 | $17.08 | $18.07 | 1,508,400 | — | — |
| 2016-12-23 | $17.08 | $18.05 | 2,004,800 | — | — |
| 2016-12-22 | $17.07 | $18.05 | 3,602,000 | — | — |
| 2016-12-21 | $17.06 | $18.03 | 3,594,000 | — | — |
| 2016-12-20 | $17.08 | $18.06 | 3,167,600 | — | — |
| 2016-12-19 | $17.00 | $17.98 | 3,639,600 | — | — |
| 2016-12-16 | $16.85 | $17.82 | 9,487,600 | — | — |
| 2016-12-15 | $17.00 | $17.97 | 7,262,000 | — | — |
| 2016-12-14 | $16.94 | $17.91 | 5,064,000 | — | — |
| 2016-12-13 | $16.98 | $17.95 | 6,267,200 | — | — |
| 2016-12-12 | $16.92 | $17.89 | 5,892,000 | — | — |
| 2016-12-09 | $17.13 | $18.11 | 3,018,800 | — | — |
| 2016-12-08 | $17.21 | $18.15 | 3,415,200 | — | — |
| 2016-12-07 | $17.02 | $17.95 | 6,750,000 | — | — |
| 2016-12-06 | $16.90 | $17.83 | 4,244,400 | — | — |
| 2016-12-05 | $16.96 | $17.89 | 5,297,600 | — | — |
| 2016-12-02 | $16.83 | $17.76 | 6,492,800 | — | — |
| 2016-12-01 | $16.68 | $17.60 | 8,952,000 | — | — |
| 2016-11-30 | $17.07 | $18.00 | 5,532,000 | — | — |
| 2016-11-29 | $17.11 | $18.05 | 5,189,600 | — | — |
| 2016-11-28 | $17.12 | $18.06 | 6,068,400 | — | — |
| 2016-11-25 | $17.17 | $18.11 | 1,509,200 | — | — |
| 2016-11-23 | $17.01 | $17.94 | 2,621,600 | — | — |
| 2016-11-22 | $17.00 | $17.94 | 3,279,600 | — | — |
| 2016-11-21 | $16.99 | $17.93 | 5,153,600 | — | — |
| 2016-11-18 | $17.01 | $17.94 | 9,712,800 | — | — |
| 2016-11-17 | $17.00 | $17.94 | 5,217,600 | — | — |
| 2016-11-16 | $16.95 | $17.88 | 4,741,600 | — | — |
| 2016-11-15 | $16.78 | $17.70 | 3,902,800 | — | — |
| 2016-11-14 | $16.66 | $17.57 | 4,542,400 | — | — |
| 2016-11-11 | $16.66 | $17.57 | 4,989,600 | — | — |
| 2016-11-10 | $16.62 | $17.53 | 7,521,200 | — | — |
| 2016-11-09 | $16.84 | $17.76 | 6,874,400 | — | — |
| 2016-11-08 | $16.70 | $17.62 | 2,785,200 | — | — |
| 2016-11-07 | $16.64 | $17.55 | 4,243,600 | — | — |
| 2016-11-04 | $16.23 | $17.12 | 3,337,600 | — | — |
| 2016-11-03 | $16.22 | $17.11 | 3,990,000 | — | — |
| 2016-11-02 | $16.28 | $17.17 | 6,604,400 | — | — |
| 2016-11-01 | $16.50 | $17.41 | 7,331,600 | — | — |
| 2016-10-31 | $16.48 | $17.39 | 5,664,000 | — | — |
| 2016-10-28 | $16.37 | $17.27 | 4,248,800 | — | — |
| 2016-10-27 | $16.34 | $17.24 | 5,487,600 | — | — |
| 2016-10-26 | $16.38 | $17.28 | 4,362,000 | — | — |
| 2016-10-25 | $16.30 | $17.19 | 5,469,600 | — | — |
| 2016-10-24 | $16.50 | $17.40 | 6,687,600 | — | — |
| 2016-10-21 | $16.49 | $17.40 | 9,875,200 | — | — |
| 2016-10-20 | $16.61 | $17.52 | 13,976,400 | — | — |
| 2016-10-19 | $16.18 | $17.07 | 8,812,800 | — | — |
| 2016-10-18 | $15.80 | $16.67 | 6,943,200 | — | — |
| 2016-10-17 | $15.76 | $16.63 | 4,524,800 | — | — |
| 2016-10-14 | $15.89 | $16.76 | 4,789,600 | — | — |
| 2016-10-13 | $15.83 | $16.69 | 6,017,600 | — | — |
| 2016-10-12 | $15.99 | $16.87 | 3,518,000 | — | — |
| 2016-10-11 | $16.00 | $16.88 | 4,976,400 | — | — |
| 2016-10-10 | $16.22 | $17.11 | 4,190,800 | — | — |
| 2016-10-07 | $16.34 | $17.24 | 6,523,600 | — | — |
| 2016-10-06 | $16.38 | $17.28 | 4,055,600 | — | — |
| 2016-10-05 | $16.23 | $17.12 | 3,931,200 | — | — |
| 2016-10-04 | $16.08 | $16.96 | 3,450,000 | — | — |
| 2016-10-03 | $16.10 | $16.98 | 4,804,000 | — | — |
| 2016-09-30 | $16.23 | $17.12 | 6,064,800 | — | — |
| 2016-09-29 | $16.17 | $17.06 | 5,168,800 | — | — |
| 2016-09-28 | $16.25 | $17.14 | 6,828,000 | — | — |
| 2016-09-27 | $16.13 | $17.01 | 10,248,000 | — | — |
| 2016-09-26 | $16.01 | $16.89 | 5,262,400 | — | — |
| 2016-09-23 | $16.11 | $16.99 | 4,854,400 | — | — |
| 2016-09-22 | $16.42 | $17.32 | 4,455,200 | — | — |
| 2016-09-21 | $16.23 | $17.12 | 4,593,600 | — | — |
| 2016-09-20 | $16.03 | $16.91 | 10,486,800 | — | — |
| 2016-09-19 | $15.94 | $16.82 | 6,420,000 | — | — |
| 2016-09-16 | $15.74 | $16.60 | 7,469,200 | — | — |
| 2016-09-15 | $15.70 | $16.56 | 4,545,600 | — | — |
| 2016-09-14 | $15.45 | $16.29 | 3,477,200 | — | — |
| 2016-09-13 | $15.40 | $16.25 | 4,502,000 | — | — |
| 2016-09-12 | $15.54 | $16.40 | 5,592,000 | — | — |
| 2016-09-09 | $15.32 | $16.16 | 8,226,000 | — | — |
| 2016-09-08 | $15.72 | $16.55 | 7,153,600 | — | — |
| 2016-09-07 | $15.72 | $16.54 | 5,462,800 | — | — |
| 2016-09-06 | $15.67 | $16.49 | 3,922,800 | — | — |
| 2016-09-02 | $15.65 | $16.47 | 3,176,800 | — | — |
| 2016-09-01 | $15.58 | $16.40 | 4,221,200 | — | — |
| 2016-08-31 | $15.58 | $16.40 | 5,012,400 | — | — |
| 2016-08-30 | $15.57 | $16.39 | 4,976,800 | — | — |
| 2016-08-29 | $15.52 | $16.34 | 4,835,200 | — | — |
| 2016-08-26 | $15.38 | $16.19 | 4,866,400 | — | — |
| 2016-08-25 | $15.36 | $16.17 | 2,221,200 | — | — |
| 2016-08-24 | $15.36 | $16.16 | 3,586,000 | — | — |
| 2016-08-23 | $15.37 | $16.18 | 2,961,600 | — | — |
| 2016-08-22 | $15.38 | $16.18 | 3,557,200 | — | — |
| 2016-08-19 | $15.30 | $16.10 | 4,784,000 | — | — |
| 2016-08-18 | $15.13 | $15.92 | 9,556,400 | — | — |
| 2016-08-17 | $14.99 | $15.78 | 2,696,400 | — | — |
| 2016-08-16 | $14.96 | $15.75 | 3,728,400 | — | — |
| 2016-08-15 | $15.13 | $15.93 | 5,482,800 | — | — |
| 2016-08-12 | $15.10 | $15.89 | 3,061,200 | — | — |
| 2016-08-11 | $15.10 | $15.89 | 3,423,200 | — | — |
| 2016-08-10 | $15.03 | $15.82 | 3,020,400 | — | — |
| 2016-08-09 | $15.04 | $15.83 | 2,213,600 | — | — |
| 2016-08-08 | $14.98 | $15.76 | 2,529,600 | — | — |
| 2016-08-05 | $14.98 | $15.77 | 3,260,800 | — | — |
| 2016-08-04 | $14.80 | $15.58 | 3,525,600 | — | — |
| 2016-08-03 | $14.76 | $15.53 | 2,925,600 | — | — |
| 2016-08-02 | $14.68 | $15.45 | 4,502,000 | — | — |
| 2016-08-01 | $14.86 | $15.64 | 4,331,600 | — | — |
| 2016-07-29 | $14.88 | $15.66 | 5,621,600 | — | — |
| 2016-07-28 | $14.79 | $15.57 | 5,745,200 | — | — |
| 2016-07-27 | $14.78 | $15.56 | 6,678,800 | — | — |
| 2016-07-26 | $14.85 | $15.63 | 6,513,600 | — | — |
| 2016-07-25 | $14.66 | $15.43 | 4,853,600 | — | — |
| 2016-07-22 | $14.75 | $15.52 | 6,108,400 | — | — |
| 2016-07-21 | $14.81 | $15.59 | 6,748,400 | — | — |
| 2016-07-20 | $14.80 | $15.57 | 10,766,800 | — | — |
| 2016-07-19 | $14.64 | $15.41 | 4,972,800 | — | — |
| 2016-07-18 | $14.77 | $15.55 | 4,249,200 | — | — |
| 2016-07-15 | $14.77 | $15.55 | 5,130,000 | — | — |
| 2016-07-14 | $14.60 | $15.37 | 4,234,000 | — | — |
| 2016-07-13 | $14.50 | $15.26 | 3,874,800 | — | — |
| 2016-07-12 | $14.43 | $15.19 | 5,080,800 | — | — |
| 2016-07-11 | $14.39 | $15.15 | 4,388,800 | — | — |
| 2016-07-08 | $14.34 | $15.09 | 5,581,600 | — | — |
| 2016-07-07 | $14.03 | $14.76 | 4,752,400 | — | — |
| 2016-07-06 | $14.01 | $14.75 | 5,525,600 | — | — |
| 2016-07-05 | $13.99 | $14.73 | 4,689,200 | — | — |
| 2016-07-01 | $14.31 | $15.06 | 3,146,400 | — | — |
| 2016-06-30 | $14.33 | $15.09 | 5,244,400 | — | — |
| 2016-06-29 | $14.10 | $14.84 | 8,312,800 | — | — |
| 2016-06-28 | $13.96 | $14.69 | 8,160,800 | — | — |
| 2016-06-27 | $13.88 | $14.61 | 11,636,800 | — | — |
| 2016-06-24 | $14.31 | $15.06 | 9,642,800 | — | — |
| 2016-06-23 | $14.89 | $15.67 | 4,637,200 | — | — |
| 2016-06-22 | $14.55 | $15.32 | 2,768,400 | — | — |
| 2016-06-21 | $14.57 | $15.34 | 2,916,400 | — | — |
| 2016-06-20 | $14.57 | $15.33 | 5,385,200 | — | — |
| 2016-06-17 | $14.47 | $15.23 | 8,087,600 | — | — |
| 2016-06-16 | $14.58 | $15.34 | 3,544,400 | — | — |
| 2016-06-15 | $14.63 | $15.40 | 2,592,800 | — | — |
| 2016-06-14 | $14.64 | $15.41 | 2,768,000 | — | — |
| 2016-06-13 | $14.66 | $15.43 | 3,094,400 | — | — |
| 2016-06-10 | $14.87 | $15.65 | 3,360,000 | — | — |
| 2016-06-09 | $15.00 | $15.75 | 2,869,200 | — | — |
| 2016-06-08 | $15.03 | $15.78 | 4,727,600 | — | — |
| 2016-06-07 | $14.92 | $15.67 | 6,082,000 | — | — |
| 2016-06-06 | $14.85 | $15.60 | 5,071,600 | — | — |
| 2016-06-03 | $14.82 | $15.56 | 3,677,600 | — | — |
| 2016-06-02 | $14.77 | $15.51 | 3,040,000 | — | — |
| 2016-06-01 | $14.70 | $15.44 | 4,646,800 | — | — |
| 2016-05-31 | $14.68 | $15.42 | 9,705,600 | — | — |
| 2016-05-27 | $14.54 | $15.27 | 4,632,800 | — | — |
| 2016-05-26 | $14.50 | $15.22 | 4,132,000 | — | — |
| 2016-05-25 | $14.42 | $15.14 | 5,142,000 | — | — |
| 2016-05-24 | $14.41 | $15.13 | 4,067,600 | — | — |
| 2016-05-23 | $14.09 | $14.80 | 3,555,200 | — | — |
| 2016-05-20 | $14.01 | $14.71 | 4,786,800 | — | — |
| 2016-05-19 | $13.83 | $14.52 | 4,344,000 | — | — |
| 2016-05-18 | $13.92 | $14.61 | 4,702,400 | — | — |
| 2016-05-17 | $13.86 | $14.55 | 3,845,200 | — | — |
| 2016-05-16 | $13.91 | $14.61 | 3,900,400 | — | — |
| 2016-05-13 | $13.77 | $14.46 | 4,551,200 | — | — |
| 2016-05-12 | $13.95 | $14.65 | 2,863,200 | — | — |
| 2016-05-11 | $14.04 | $14.75 | 2,808,000 | — | — |
| 2016-05-10 | $14.12 | $14.82 | 5,689,600 | — | — |
| 2016-05-09 | $14.04 | $14.75 | 5,686,800 | — | — |
| 2016-05-06 | $13.97 | $14.66 | 3,318,800 | — | — |
| 2016-05-05 | $13.91 | $14.61 | 4,508,400 | — | — |
| 2016-05-04 | $13.85 | $14.54 | 2,968,800 | — | — |
| 2016-05-03 | $13.94 | $14.63 | 3,265,200 | — | — |
| 2016-05-02 | $14.07 | $14.77 | 3,596,800 | — | — |
| 2016-04-29 | $13.96 | $14.66 | 5,133,200 | — | — |
| 2016-04-28 | $14.10 | $14.81 | 3,844,800 | — | — |
| 2016-04-27 | $14.25 | $14.97 | 4,908,400 | — | — |
| 2016-04-26 | $14.26 | $14.97 | 6,360,000 | — | — |
| 2016-04-25 | $14.19 | $14.90 | 3,172,800 | — | — |
| 2016-04-22 | $14.24 | $14.95 | 5,596,400 | — | — |
| 2016-04-21 | $14.21 | $14.92 | 5,393,600 | — | — |
| 2016-04-20 | $14.46 | $15.18 | 6,746,000 | — | — |
| 2016-04-19 | $14.58 | $15.31 | 7,293,600 | — | — |
| 2016-04-18 | $14.63 | $15.36 | 5,226,000 | — | — |
| 2016-04-15 | $14.69 | $15.42 | 5,258,400 | — | — |
| 2016-04-14 | $14.69 | $15.43 | 2,750,800 | — | — |
| 2016-04-13 | $14.76 | $15.50 | 4,339,600 | — | — |
| 2016-04-12 | $14.57 | $15.30 | 5,144,800 | — | — |
| 2016-04-11 | $14.61 | $15.34 | 3,616,000 | — | — |
| 2016-04-08 | $14.59 | $15.32 | 3,810,400 | — | — |
| 2016-04-07 | $14.45 | $15.17 | 7,488,000 | — | — |
| 2016-04-06 | $14.60 | $15.33 | 3,695,200 | — | — |
| 2016-04-05 | $14.55 | $15.28 | 6,172,400 | — | — |
| 2016-04-04 | $14.56 | $15.28 | 3,704,400 | — | — |
| 2016-04-01 | $14.62 | $15.35 | 5,037,200 | — | — |
| 2016-03-31 | $14.46 | $15.18 | 5,718,400 | — | — |
| 2016-03-30 | $14.43 | $15.15 | 4,555,600 | — | — |
| 2016-03-29 | $14.45 | $15.17 | 3,124,400 | — | — |
| 2016-03-28 | $14.31 | $15.02 | 3,125,600 | — | — |
| 2016-03-24 | $14.29 | $15.01 | 5,817,200 | — | — |
| 2016-03-23 | $14.22 | $14.93 | 2,660,400 | — | — |
| 2016-03-22 | $14.32 | $15.03 | 3,582,800 | — | — |
| 2016-03-21 | $14.30 | $15.01 | 5,074,400 | — | — |
| 2016-03-18 | $14.41 | $15.13 | 6,758,000 | — | — |
| 2016-03-17 | $14.28 | $14.99 | 4,946,000 | — | — |
| 2016-03-16 | $14.10 | $14.81 | 5,533,600 | — | — |
| 2016-03-15 | $13.88 | $14.58 | 6,553,200 | — | — |
| 2016-03-14 | $13.92 | $14.61 | 5,495,200 | — | — |
| 2016-03-11 | $14.04 | $14.75 | 3,429,600 | — | — |
| 2016-03-10 | $13.86 | $14.51 | 3,513,200 | — | — |
| 2016-03-09 | $13.95 | $14.61 | 3,620,400 | — | — |
| 2016-03-08 | $13.92 | $14.58 | 7,379,600 | — | — |
| 2016-03-07 | $14.18 | $14.86 | 6,505,200 | — | — |
| 2016-03-04 | $14.05 | $14.72 | 8,801,200 | — | — |
| 2016-03-03 | $13.96 | $14.62 | 4,701,200 | — | — |
| 2016-03-02 | $13.80 | $14.45 | 4,822,000 | — | — |
| 2016-03-01 | $13.72 | $14.37 | 12,533,600 | — | — |
| 2016-02-29 | $13.27 | $13.90 | 6,432,000 | — | — |
| 2016-02-26 | $13.24 | $13.86 | 2,981,200 | — | — |
| 2016-02-25 | $13.18 | $13.81 | 4,393,600 | — | — |
| 2016-02-24 | $13.11 | $13.73 | 3,303,200 | — | — |
| 2016-02-23 | $13.04 | $13.66 | 5,230,000 | — | — |
| 2016-02-22 | $13.13 | $13.75 | 4,516,800 | — | — |
| 2016-02-19 | $13.03 | $13.64 | 6,669,200 | — | — |
| 2016-02-18 | $13.03 | $13.64 | 4,368,400 | — | — |
| 2016-02-17 | $13.01 | $13.62 | 5,679,600 | — | — |
| 2016-02-16 | $12.68 | $13.28 | 4,898,400 | — | — |
| 2016-02-12 | $12.39 | $12.97 | 6,454,000 | — | — |
| 2016-02-11 | $12.25 | $12.83 | 6,600,800 | — | — |
| 2016-02-10 | $12.43 | $13.02 | 7,397,600 | — | — |
| 2016-02-09 | $12.26 | $12.84 | 10,063,600 | — | — |
| 2016-02-08 | $12.25 | $12.83 | 13,498,000 | — | — |
| 2016-02-05 | $12.39 | $12.98 | 10,578,800 | — | — |
| 2016-02-04 | $12.39 | $12.98 | 6,292,800 | — | — |
| 2016-02-03 | $12.26 | $12.84 | 9,034,000 | — | — |
| 2016-02-02 | $12.30 | $12.88 | 12,142,800 | — | — |
| 2016-02-01 | $12.47 | $13.06 | 6,935,600 | — | — |
| 2016-01-29 | $12.39 | $12.98 | 8,344,000 | — | — |
| 2016-01-28 | $12.12 | $12.69 | 6,335,600 | — | — |
| 2016-01-27 | $12.10 | $12.67 | 9,028,000 | — | — |
| 2016-01-26 | $12.15 | $12.72 | 7,291,600 | — | — |
| 2016-01-25 | $12.05 | $12.62 | 6,800,800 | — | — |
| 2016-01-22 | $12.18 | $12.75 | 7,684,800 | — | — |
| 2016-01-21 | $11.95 | $12.51 | 15,670,800 | — | — |
| 2016-01-20 | $11.63 | $12.18 | 17,500,400 | — | — |
| 2016-01-19 | $11.36 | $11.89 | 13,147,200 | — | — |
| 2016-01-15 | $11.37 | $11.91 | 15,293,200 | — | — |
| 2016-01-14 | $11.68 | $12.23 | 13,393,600 | — | — |
| 2016-01-13 | $11.64 | $12.19 | 12,525,600 | — | — |
| 2016-01-12 | $11.86 | $12.42 | 11,367,200 | — | — |
| 2016-01-11 | $11.57 | $12.12 | 9,808,400 | — | — |
| 2016-01-08 | $11.66 | $12.21 | 7,626,800 | — | — |
| 2016-01-07 | $11.84 | $12.40 | 8,580,800 | — | — |
| 2016-01-06 | $12.28 | $12.86 | 8,390,400 | — | — |
| 2016-01-05 | $12.58 | $13.17 | 8,320,000 | — | — |
| 2016-01-04 | $12.72 | $13.32 | 6,374,000 | — | — |