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
- 2004-10-05 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 | $16.49 | $63.63 | 3,787,100 | — | — |
| 2016-12-29 | $16.56 | $63.90 | 2,291,600 | — | — |
| 2016-12-28 | $16.22 | $62.59 | 2,445,900 | — | — |
| 2016-12-27 | $16.25 | $62.71 | 2,054,700 | — | — |
| 2016-12-23 | $16.16 | $62.36 | 1,484,900 | — | — |
| 2016-12-22 | $16.15 | $62.32 | 1,790,300 | — | — |
| 2016-12-21 | $16.15 | $62.32 | 2,702,400 | — | — |
| 2016-12-20 | $16.10 | $62.13 | 2,189,900 | — | — |
| 2016-12-19 | $15.98 | $61.67 | 2,287,400 | — | — |
| 2016-12-16 | $15.87 | $61.24 | 6,995,200 | — | — |
| 2016-12-15 | $15.68 | $60.51 | 4,523,600 | — | — |
| 2016-12-14 | $16.00 | $61.74 | 4,376,600 | — | — |
| 2016-12-13 | $16.34 | $63.05 | 4,627,100 | — | — |
| 2016-12-12 | $16.86 | $63.59 | 4,765,900 | — | — |
| 2016-12-09 | $16.79 | $63.33 | 5,386,400 | — | — |
| 2016-12-08 | $16.38 | $61.78 | 2,866,500 | — | — |
| 2016-12-07 | $16.15 | $60.92 | 2,029,800 | — | — |
| 2016-12-06 | $16.31 | $61.52 | 2,553,400 | — | — |
| 2016-12-05 | $16.14 | $60.88 | 1,593,100 | — | — |
| 2016-12-02 | $16.08 | $60.65 | 1,705,200 | — | — |
| 2016-12-01 | $16.04 | $60.50 | 1,751,700 | — | — |
| 2016-11-30 | $16.04 | $60.50 | 1,645,700 | — | — |
| 2016-11-29 | $16.02 | $60.43 | 1,552,300 | — | — |
| 2016-11-28 | $15.95 | $60.16 | 1,772,500 | — | — |
| 2016-11-25 | $16.24 | $61.26 | 1,820,200 | — | — |
| 2016-11-23 | $15.76 | $59.45 | 786,000 | — | — |
| 2016-11-22 | $15.78 | $59.52 | 2,046,700 | — | — |
| 2016-11-21 | $15.73 | $59.33 | 4,283,800 | — | — |
| 2016-11-18 | $15.70 | $59.22 | 2,716,000 | — | — |
| 2016-11-17 | $15.64 | $58.99 | 2,119,600 | — | — |
| 2016-11-16 | $15.52 | $58.54 | 1,475,400 | — | — |
| 2016-11-15 | $15.49 | $58.43 | 1,916,400 | — | — |
| 2016-11-14 | $15.47 | $58.35 | 3,070,500 | — | — |
| 2016-11-11 | $15.49 | $58.43 | 1,358,000 | — | — |
| 2016-11-10 | $15.53 | $58.58 | 2,746,800 | — | — |
| 2016-11-09 | $15.41 | $58.13 | 2,738,400 | — | — |
| 2016-11-08 | $15.25 | $57.52 | 1,727,200 | — | — |
| 2016-11-07 | $15.26 | $57.56 | 1,552,300 | — | — |
| 2016-11-04 | $15.27 | $57.60 | 2,294,700 | — | — |
| 2016-11-03 | $15.22 | $57.41 | 2,587,900 | — | — |
| 2016-11-02 | $15.23 | $57.45 | 2,211,100 | — | — |
| 2016-11-01 | $15.16 | $57.18 | 2,266,300 | — | — |
| 2016-10-31 | $15.30 | $57.71 | 1,372,800 | — | — |
| 2016-10-28 | $15.48 | $58.39 | 1,967,400 | — | — |
| 2016-10-27 | $15.39 | $58.05 | 2,254,500 | — | — |
| 2016-10-26 | $15.55 | $58.65 | 3,171,800 | — | — |
| 2016-10-25 | $15.63 | $58.96 | 2,892,500 | — | — |
| 2016-10-24 | $15.44 | $58.24 | 1,425,100 | — | — |
| 2016-10-21 | $15.34 | $57.86 | 1,266,100 | — | — |
| 2016-10-20 | $15.30 | $57.71 | 1,880,600 | — | — |
| 2016-10-19 | $15.40 | $58.09 | 1,256,900 | — | — |
| 2016-10-18 | $15.23 | $57.45 | 1,737,300 | — | — |
| 2016-10-17 | $15.16 | $57.18 | 2,642,500 | — | — |
| 2016-10-14 | $15.24 | $57.48 | 2,615,000 | — | — |
| 2016-10-13 | $15.37 | $57.97 | 1,345,800 | — | — |
| 2016-10-12 | $15.42 | $58.16 | 874,600 | — | — |
| 2016-10-11 | $15.34 | $57.86 | 1,725,600 | — | — |
| 2016-10-10 | $15.48 | $58.39 | 878,800 | — | — |
| 2016-10-07 | $15.50 | $58.46 | 840,800 | — | — |
| 2016-10-06 | $15.44 | $58.24 | 1,700,100 | — | — |
| 2016-10-05 | $15.54 | $58.62 | 2,008,000 | — | — |
| 2016-10-04 | $15.54 | $58.62 | 2,260,200 | — | — |
| 2016-10-03 | $15.54 | $58.62 | 3,387,300 | — | — |
| 2016-09-30 | $15.50 | $58.46 | 2,604,200 | — | — |
| 2016-09-29 | $15.46 | $58.31 | 2,165,000 | — | — |
| 2016-09-28 | $15.53 | $58.58 | 1,849,900 | — | — |
| 2016-09-27 | $15.50 | $58.46 | 1,722,600 | — | — |
| 2016-09-26 | $15.44 | $58.24 | 1,370,100 | — | — |
| 2016-09-23 | $15.57 | $58.73 | 1,808,100 | — | — |
| 2016-09-22 | $15.55 | $58.65 | 2,440,400 | — | — |
| 2016-09-21 | $15.57 | $58.73 | 1,944,300 | — | — |
| 2016-09-20 | $15.58 | $58.77 | 2,163,400 | — | — |
| 2016-09-19 | $15.54 | $58.62 | 2,024,700 | — | — |
| 2016-09-16 | $15.44 | $58.24 | 2,609,500 | — | — |
| 2016-09-15 | $15.50 | $58.46 | 2,562,800 | — | — |
| 2016-09-14 | $15.27 | $57.60 | 2,015,500 | — | — |
| 2016-09-13 | $15.36 | $57.94 | 4,704,800 | — | — |
| 2016-09-12 | $15.87 | $58.43 | 3,719,400 | — | — |
| 2016-09-09 | $15.87 | $58.43 | 2,346,000 | — | — |
| 2016-09-08 | $16.30 | $60.01 | 1,767,500 | — | — |
| 2016-09-07 | $16.40 | $60.38 | 1,910,000 | — | — |
| 2016-09-06 | $16.38 | $60.30 | 4,698,900 | — | — |
| 2016-09-02 | $16.39 | $60.34 | 2,487,000 | — | — |
| 2016-09-01 | $16.16 | $59.49 | 1,769,100 | — | — |
| 2016-08-31 | $16.16 | $59.49 | 1,952,600 | — | — |
| 2016-08-30 | $16.17 | $59.53 | 2,320,800 | — | — |
| 2016-08-29 | $16.11 | $59.31 | 1,205,400 | — | — |
| 2016-08-26 | $16.00 | $58.91 | 1,775,800 | — | — |
| 2016-08-25 | $15.93 | $58.65 | 1,518,000 | — | — |
| 2016-08-24 | $15.92 | $58.61 | 1,601,000 | — | — |
| 2016-08-23 | $15.92 | $58.61 | 1,710,500 | — | — |
| 2016-08-22 | $15.76 | $58.02 | 2,059,700 | — | — |
| 2016-08-19 | $15.68 | $57.73 | 1,351,300 | — | — |
| 2016-08-18 | $15.71 | $57.84 | 1,407,800 | — | — |
| 2016-08-17 | $15.56 | $57.29 | 1,154,600 | — | — |
| 2016-08-16 | $15.45 | $56.88 | 1,337,400 | — | — |
| 2016-08-15 | $15.47 | $56.95 | 1,162,800 | — | — |
| 2016-08-12 | $15.46 | $56.92 | 853,500 | — | — |
| 2016-08-11 | $15.47 | $56.95 | 1,436,800 | — | — |
| 2016-08-10 | $15.41 | $56.73 | 1,784,300 | — | — |
| 2016-08-09 | $15.37 | $56.59 | 1,273,200 | — | — |
| 2016-08-08 | $15.47 | $56.95 | 2,412,700 | — | — |
| 2016-08-05 | $15.46 | $56.92 | 1,378,300 | — | — |
| 2016-08-04 | $15.54 | $57.21 | 2,560,600 | — | — |
| 2016-08-03 | $15.39 | $56.66 | 2,211,000 | — | — |
| 2016-08-02 | $15.12 | $55.67 | 2,658,300 | — | — |
| 2016-08-01 | $15.29 | $56.29 | 1,800,600 | — | — |
| 2016-07-29 | $15.14 | $55.74 | 1,799,400 | — | — |
| 2016-07-28 | $15.15 | $55.78 | 1,833,400 | — | — |
| 2016-07-27 | $15.26 | $56.18 | 1,208,100 | — | — |
| 2016-07-26 | $15.28 | $56.25 | 1,730,800 | — | — |
| 2016-07-25 | $15.28 | $56.25 | 3,675,400 | — | — |
| 2016-07-22 | $15.10 | $55.59 | 1,797,500 | — | — |
| 2016-07-21 | $14.92 | $54.93 | 3,063,000 | — | — |
| 2016-07-20 | $14.82 | $54.56 | 1,683,500 | — | — |
| 2016-07-19 | $14.68 | $54.05 | 2,778,100 | — | — |
| 2016-07-18 | $14.53 | $53.49 | 2,105,500 | — | — |
| 2016-07-15 | $14.30 | $52.65 | 1,325,900 | — | — |
| 2016-07-14 | $14.21 | $52.32 | 1,497,000 | — | — |
| 2016-07-13 | $14.21 | $52.32 | 2,973,300 | — | — |
| 2016-07-12 | $14.21 | $52.32 | 3,094,000 | — | — |
| 2016-07-11 | $14.06 | $51.76 | 2,599,300 | — | — |
| 2016-07-08 | $13.96 | $51.40 | 3,266,300 | — | — |
| 2016-07-07 | $14.01 | $51.58 | 2,219,400 | — | — |
| 2016-07-06 | $14.02 | $51.62 | 3,875,700 | — | — |
| 2016-07-05 | $14.16 | $52.13 | 3,562,900 | — | — |
| 2016-07-01 | $14.25 | $52.46 | 4,397,600 | — | — |
| 2016-06-30 | $14.20 | $52.28 | 4,796,200 | — | — |
| 2016-06-29 | $14.35 | $52.83 | 1,462,300 | — | — |
| 2016-06-28 | $14.11 | $51.95 | 2,045,000 | — | — |
| 2016-06-27 | $13.87 | $51.06 | 2,565,200 | — | — |
| 2016-06-24 | $14.25 | $52.46 | 2,769,900 | — | — |
| 2016-06-23 | $14.44 | $53.16 | 2,586,500 | — | — |
| 2016-06-22 | $14.28 | $52.57 | 1,613,500 | — | — |
| 2016-06-21 | $14.21 | $52.32 | 1,795,700 | — | — |
| 2016-06-20 | $14.13 | $52.02 | 3,475,900 | — | — |
| 2016-06-17 | $14.02 | $51.62 | 2,736,000 | — | — |
| 2016-06-16 | $14.18 | $52.21 | 1,909,600 | — | — |
| 2016-06-15 | $14.20 | $52.28 | 2,540,000 | — | — |
| 2016-06-14 | $14.01 | $51.58 | 2,636,600 | — | — |
| 2016-06-13 | $14.26 | $52.50 | 2,960,800 | — | — |
| 2016-06-10 | $14.49 | $51.95 | 2,529,500 | — | — |
| 2016-06-09 | $14.58 | $52.27 | 2,419,000 | — | — |
| 2016-06-08 | $14.63 | $52.45 | 3,600,900 | — | — |
| 2016-06-07 | $14.76 | $52.92 | 2,293,600 | — | — |
| 2016-06-06 | $14.76 | $52.92 | 2,252,700 | — | — |
| 2016-06-03 | $14.77 | $52.95 | 2,374,400 | — | — |
| 2016-06-02 | $14.85 | $53.24 | 2,147,000 | — | — |
| 2016-06-01 | $14.90 | $53.42 | 2,230,800 | — | — |
| 2016-05-31 | $14.84 | $53.20 | 2,178,900 | — | — |
| 2016-05-27 | $14.89 | $53.38 | 2,360,000 | — | — |
| 2016-05-26 | $14.82 | $53.13 | 4,424,900 | — | — |
| 2016-05-25 | $14.97 | $53.67 | 2,152,700 | — | — |
| 2016-05-24 | $15.01 | $53.81 | 4,000,700 | — | — |
| 2016-05-23 | $14.83 | $53.17 | 8,842,700 | — | — |
| 2016-05-20 | $15.19 | $54.46 | 1,209,600 | — | — |
| 2016-05-19 | $15.02 | $53.85 | 1,429,000 | — | — |
| 2016-05-18 | $15.24 | $54.64 | 890,200 | — | — |
| 2016-05-17 | $15.31 | $54.89 | 903,600 | — | — |
| 2016-05-16 | $15.28 | $54.78 | 964,000 | — | — |
| 2016-05-13 | $15.26 | $54.71 | 701,200 | — | — |
| 2016-05-12 | $15.31 | $54.89 | 754,400 | — | — |
| 2016-05-11 | $15.24 | $54.64 | 765,200 | — | — |
| 2016-05-10 | $15.31 | $54.89 | 913,000 | — | — |
| 2016-05-09 | $15.12 | $54.21 | 1,107,100 | — | — |
| 2016-05-06 | $15.17 | $54.39 | 661,800 | — | — |
| 2016-05-05 | $15.09 | $54.10 | 834,200 | — | — |
| 2016-05-04 | $15.26 | $54.71 | 1,051,300 | — | — |
| 2016-05-03 | $15.08 | $54.06 | 1,027,100 | — | — |
| 2016-05-02 | $15.18 | $54.42 | 847,300 | — | — |
| 2016-04-29 | $15.19 | $54.46 | 1,032,400 | — | — |
| 2016-04-28 | $15.20 | $54.49 | 797,300 | — | — |
| 2016-04-27 | $15.38 | $55.14 | 1,038,900 | — | — |
| 2016-04-26 | $15.29 | $54.82 | 842,400 | — | — |
| 2016-04-25 | $15.29 | $54.82 | 2,273,500 | — | — |
| 2016-04-22 | $15.13 | $54.24 | 980,100 | — | — |
| 2016-04-21 | $14.89 | $53.38 | 1,030,500 | — | — |
| 2016-04-20 | $15.07 | $54.03 | 884,300 | — | — |
| 2016-04-19 | $15.03 | $53.88 | 766,400 | — | — |
| 2016-04-18 | $14.88 | $53.35 | 1,468,200 | — | — |
| 2016-04-15 | $14.92 | $53.49 | 813,100 | — | — |
| 2016-04-14 | $15.04 | $53.92 | 975,400 | — | — |
| 2016-04-13 | $15.15 | $54.31 | 919,500 | — | — |
| 2016-04-12 | $15.08 | $54.06 | 807,400 | — | — |
| 2016-04-11 | $14.97 | $53.67 | 1,056,000 | — | — |
| 2016-04-08 | $14.89 | $53.38 | 954,000 | — | — |
| 2016-04-07 | $14.84 | $53.20 | 1,022,400 | — | — |
| 2016-04-06 | $14.99 | $53.74 | 963,000 | — | — |
| 2016-04-05 | $14.81 | $53.09 | 977,700 | — | — |
| 2016-04-04 | $14.95 | $53.60 | 1,415,700 | — | — |
| 2016-04-01 | $15.09 | $54.10 | 2,210,900 | — | — |
| 2016-03-31 | $14.84 | $53.20 | 2,084,800 | — | — |
| 2016-03-30 | $14.59 | $52.31 | 1,354,800 | — | — |
| 2016-03-29 | $14.60 | $52.34 | 743,500 | — | — |
| 2016-03-28 | $14.40 | $51.62 | 1,195,100 | — | — |
| 2016-03-24 | $14.48 | $51.91 | 1,458,200 | — | — |
| 2016-03-23 | $14.18 | $50.84 | 1,140,000 | — | — |
| 2016-03-22 | $14.35 | $51.45 | 1,022,400 | — | — |
| 2016-03-21 | $14.32 | $51.34 | 882,500 | — | — |
| 2016-03-18 | $14.28 | $51.19 | 1,928,200 | — | — |
| 2016-03-17 | $14.26 | $51.12 | 1,309,300 | — | — |
| 2016-03-16 | $14.06 | $50.41 | 1,556,500 | — | — |
| 2016-03-15 | $13.88 | $49.76 | 1,346,900 | — | — |
| 2016-03-14 | $13.94 | $49.98 | 1,381,000 | — | — |
| 2016-03-11 | $13.98 | $50.12 | 2,303,700 | — | — |
| 2016-03-10 | $14.01 | $48.86 | 2,224,600 | — | — |
| 2016-03-09 | $14.14 | $49.32 | 1,543,300 | — | — |
| 2016-03-08 | $14.18 | $49.46 | 2,089,800 | — | — |
| 2016-03-07 | $14.27 | $49.77 | 1,762,800 | — | — |
| 2016-03-04 | $14.19 | $49.49 | 2,302,800 | — | — |
| 2016-03-03 | $14.15 | $49.35 | 1,979,300 | — | — |
| 2016-03-02 | $14.08 | $49.11 | 2,163,900 | — | — |
| 2016-03-01 | $13.89 | $48.45 | 2,242,800 | — | — |
| 2016-02-29 | $13.66 | $47.64 | 2,084,200 | — | — |
| 2016-02-26 | $13.51 | $47.12 | 2,112,200 | — | — |
| 2016-02-25 | $13.39 | $46.70 | 2,749,100 | — | — |
| 2016-02-24 | $12.92 | $45.06 | 2,100,700 | — | — |
| 2016-02-23 | $12.92 | $45.06 | 1,505,600 | — | — |
| 2016-02-22 | $12.83 | $44.75 | 3,643,200 | — | — |
| 2016-02-19 | $12.75 | $44.47 | 2,210,500 | — | — |
| 2016-02-18 | $13.03 | $45.45 | 2,390,900 | — | — |
| 2016-02-17 | $13.21 | $46.07 | 1,774,500 | — | — |
| 2016-02-16 | $12.94 | $45.13 | 1,789,900 | — | — |
| 2016-02-12 | $12.87 | $44.89 | 2,335,400 | — | — |
| 2016-02-11 | $12.54 | $43.74 | 2,831,300 | — | — |
| 2016-02-10 | $12.82 | $44.71 | 2,676,000 | — | — |
| 2016-02-09 | $12.99 | $45.31 | 2,270,400 | — | — |
| 2016-02-08 | $13.08 | $45.62 | 3,578,200 | — | — |
| 2016-02-05 | $13.60 | $47.43 | 1,575,400 | — | — |
| 2016-02-04 | $13.61 | $47.47 | 1,588,200 | — | — |
| 2016-02-03 | $13.70 | $47.78 | 1,865,200 | — | — |
| 2016-02-02 | $13.71 | $47.82 | 1,902,300 | — | — |
| 2016-02-01 | $13.94 | $48.62 | 942,100 | — | — |
| 2016-01-29 | $13.90 | $48.48 | 1,353,300 | — | — |
| 2016-01-28 | $13.76 | $47.99 | 1,136,200 | — | — |
| 2016-01-27 | $13.74 | $47.92 | 2,095,500 | — | — |
| 2016-01-26 | $13.85 | $48.31 | 1,331,500 | — | — |
| 2016-01-25 | $13.62 | $47.50 | 1,624,500 | — | — |
| 2016-01-22 | $13.80 | $48.13 | 1,559,400 | — | — |
| 2016-01-21 | $13.39 | $46.70 | 1,953,500 | — | — |
| 2016-01-20 | $13.22 | $46.11 | 3,711,400 | — | — |
| 2016-01-19 | $13.56 | $47.29 | 3,162,000 | — | — |
| 2016-01-15 | $13.49 | $47.05 | 3,300,500 | — | — |
| 2016-01-14 | $13.73 | $47.89 | 2,070,500 | — | — |
| 2016-01-13 | $13.59 | $47.40 | 2,164,500 | — | — |
| 2016-01-12 | $13.97 | $48.72 | 2,419,800 | — | — |
| 2016-01-11 | $13.82 | $48.20 | 2,523,200 | — | — |
| 2016-01-08 | $13.91 | $48.52 | 1,902,000 | — | — |
| 2016-01-07 | $14.08 | $49.11 | 2,210,700 | — | — |
| 2016-01-06 | $14.54 | $50.71 | 2,168,700 | — | — |
| 2016-01-05 | $14.59 | $50.89 | 1,483,400 | — | — |
| 2016-01-04 | $14.46 | $50.43 | 2,784,700 | — | — |