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
- 1980-03-17 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 | $24.70 | $60.73 | 655,200 | — | — |
| 2016-12-29 | $24.85 | $61.10 | 490,700 | — | — |
| 2016-12-28 | $25.00 | $61.47 | 403,000 | — | — |
| 2016-12-27 | $25.15 | $61.84 | 366,900 | — | — |
| 2016-12-23 | $25.10 | $61.72 | 638,900 | — | — |
| 2016-12-22 | $25.05 | $61.60 | 637,400 | — | — |
| 2016-12-21 | $25.10 | $61.72 | 644,100 | — | — |
| 2016-12-20 | $25.10 | $61.72 | 575,700 | — | — |
| 2016-12-19 | $24.90 | $61.23 | 756,300 | — | — |
| 2016-12-16 | $24.65 | $60.61 | 2,469,600 | — | — |
| 2016-12-15 | $25.10 | $61.72 | 1,073,800 | — | — |
| 2016-12-14 | $24.60 | $60.49 | 1,040,800 | — | — |
| 2016-12-13 | $24.75 | $60.86 | 832,200 | — | — |
| 2016-12-12 | $24.55 | $60.37 | 832,200 | — | — |
| 2016-12-09 | $25.05 | $61.60 | 873,800 | — | — |
| 2016-12-08 | $25.05 | $61.60 | 1,452,900 | — | — |
| 2016-12-07 | $24.40 | $60.00 | 1,047,800 | — | — |
| 2016-12-06 | $23.95 | $58.89 | 914,400 | — | — |
| 2016-12-05 | $23.35 | $57.42 | 838,200 | — | — |
| 2016-12-02 | $22.90 | $56.31 | 701,700 | — | — |
| 2016-12-01 | $23.15 | $56.92 | 1,192,200 | — | — |
| 2016-11-30 | $22.85 | $56.19 | 746,400 | — | — |
| 2016-11-29 | $22.40 | $55.08 | 702,800 | — | — |
| 2016-11-28 | $22.30 | $54.54 | 798,000 | — | — |
| 2016-11-25 | $23.00 | $56.25 | 368,900 | — | — |
| 2016-11-23 | $23.10 | $56.50 | 734,300 | — | — |
| 2016-11-22 | $23.00 | $56.25 | 885,100 | — | — |
| 2016-11-21 | $22.85 | $55.88 | 930,100 | — | — |
| 2016-11-18 | $22.85 | $55.88 | 928,100 | — | — |
| 2016-11-17 | $22.50 | $55.03 | 1,025,100 | — | — |
| 2016-11-16 | $22.45 | $54.91 | 970,900 | — | — |
| 2016-11-15 | $22.95 | $56.13 | 952,500 | — | — |
| 2016-11-14 | $22.75 | $55.64 | 1,844,500 | — | — |
| 2016-11-11 | $22.55 | $55.15 | 1,832,600 | — | — |
| 2016-11-10 | $21.85 | $53.44 | 1,495,400 | — | — |
| 2016-11-09 | $21.05 | $51.48 | 1,219,200 | — | — |
| 2016-11-08 | $20.10 | $49.16 | 525,800 | — | — |
| 2016-11-07 | $20.25 | $49.52 | 861,100 | — | — |
| 2016-11-04 | $19.75 | $48.30 | 630,600 | — | — |
| 2016-11-03 | $19.75 | $48.30 | 810,700 | — | — |
| 2016-11-02 | $19.75 | $48.30 | 1,104,200 | — | — |
| 2016-11-01 | $20.30 | $49.65 | 1,233,000 | — | — |
| 2016-10-31 | $20.30 | $49.65 | 1,366,400 | — | — |
| 2016-10-28 | $19.85 | $48.55 | 544,300 | — | — |
| 2016-10-27 | $19.95 | $48.79 | 799,600 | — | — |
| 2016-10-26 | $19.85 | $48.55 | 813,700 | — | — |
| 2016-10-25 | $19.60 | $47.94 | 483,600 | — | — |
| 2016-10-24 | $19.75 | $48.30 | 576,300 | — | — |
| 2016-10-21 | $19.50 | $47.69 | 1,152,000 | — | — |
| 2016-10-20 | $19.55 | $47.81 | 491,300 | — | — |
| 2016-10-19 | $19.60 | $47.94 | 688,600 | — | — |
| 2016-10-18 | $19.35 | $47.32 | 1,179,700 | — | — |
| 2016-10-17 | $19.10 | $46.71 | 379,400 | — | — |
| 2016-10-14 | $19.25 | $47.08 | 527,800 | — | — |
| 2016-10-13 | $19.05 | $46.59 | 907,900 | — | — |
| 2016-10-12 | $19.60 | $47.94 | 574,600 | — | — |
| 2016-10-11 | $19.60 | $47.94 | 560,500 | — | — |
| 2016-10-10 | $19.80 | $48.42 | 527,000 | — | — |
| 2016-10-07 | $19.61 | $47.96 | 856,300 | — | — |
| 2016-10-06 | $19.66 | $48.08 | 718,700 | — | — |
| 2016-10-05 | $19.59 | $47.91 | 1,230,100 | — | — |
| 2016-10-04 | $19.42 | $47.49 | 851,300 | — | — |
| 2016-10-03 | $19.47 | $47.62 | 687,400 | — | — |
| 2016-09-30 | $19.59 | $47.91 | 761,700 | — | — |
| 2016-09-29 | $19.22 | $47.01 | 1,099,700 | — | — |
| 2016-09-28 | $19.59 | $47.91 | 723,300 | — | — |
| 2016-09-27 | $19.31 | $47.23 | 634,100 | — | — |
| 2016-09-26 | $19.21 | $46.98 | 684,800 | — | — |
| 2016-09-23 | $19.58 | $47.89 | 694,400 | — | — |
| 2016-09-22 | $19.62 | $47.98 | 567,700 | — | — |
| 2016-09-21 | $19.32 | $47.25 | 1,040,400 | — | — |
| 2016-09-20 | $19.25 | $47.08 | 452,300 | — | — |
| 2016-09-19 | $19.30 | $47.20 | 664,700 | — | — |
| 2016-09-16 | $19.30 | $47.20 | 1,431,500 | — | — |
| 2016-09-15 | $19.47 | $47.62 | 642,000 | — | — |
| 2016-09-14 | $19.33 | $47.27 | 871,800 | — | — |
| 2016-09-13 | $19.63 | $48.01 | 999,600 | — | — |
| 2016-09-12 | $19.91 | $48.69 | 1,093,200 | — | — |
| 2016-09-09 | $19.70 | $48.18 | 817,200 | — | — |
| 2016-09-08 | $19.89 | $48.64 | 779,700 | — | — |
| 2016-09-07 | $19.79 | $48.40 | 804,600 | — | — |
| 2016-09-06 | $19.49 | $47.67 | 620,000 | — | — |
| 2016-09-02 | $19.81 | $48.45 | 1,153,900 | — | — |
| 2016-09-01 | $19.68 | $48.13 | 719,000 | — | — |
| 2016-08-31 | $19.84 | $48.52 | 943,400 | — | — |
| 2016-08-30 | $19.82 | $48.47 | 553,900 | — | — |
| 2016-08-29 | $19.71 | $47.94 | 795,500 | — | — |
| 2016-08-26 | $19.64 | $47.76 | 1,240,800 | — | — |
| 2016-08-25 | $19.63 | $47.74 | 919,500 | — | — |
| 2016-08-24 | $19.81 | $48.18 | 497,700 | — | — |
| 2016-08-23 | $19.68 | $47.86 | 405,000 | — | — |
| 2016-08-22 | $19.65 | $47.79 | 501,500 | — | — |
| 2016-08-19 | $19.76 | $48.06 | 691,800 | — | — |
| 2016-08-18 | $19.63 | $47.74 | 554,200 | — | — |
| 2016-08-17 | $19.48 | $47.38 | 776,800 | — | — |
| 2016-08-16 | $19.44 | $47.28 | 756,700 | — | — |
| 2016-08-15 | $19.33 | $47.01 | 362,100 | — | — |
| 2016-08-12 | $19.03 | $46.28 | 411,400 | — | — |
| 2016-08-11 | $19.00 | $46.21 | 720,700 | — | — |
| 2016-08-10 | $18.97 | $46.14 | 474,600 | — | — |
| 2016-08-09 | $19.26 | $46.84 | 376,300 | — | — |
| 2016-08-08 | $19.21 | $46.72 | 408,300 | — | — |
| 2016-08-05 | $19.24 | $46.79 | 759,100 | — | — |
| 2016-08-04 | $18.69 | $45.45 | 472,300 | — | — |
| 2016-08-03 | $18.61 | $45.26 | 362,500 | — | — |
| 2016-08-02 | $18.31 | $44.53 | 486,600 | — | — |
| 2016-08-01 | $18.38 | $44.70 | 437,100 | — | — |
| 2016-07-29 | $18.60 | $45.24 | 504,000 | — | — |
| 2016-07-28 | $18.63 | $45.31 | 539,000 | — | — |
| 2016-07-27 | $18.65 | $45.36 | 910,200 | — | — |
| 2016-07-26 | $18.69 | $45.45 | 557,800 | — | — |
| 2016-07-25 | $18.55 | $45.11 | 658,200 | — | — |
| 2016-07-22 | $18.51 | $45.02 | 1,260,500 | — | — |
| 2016-07-21 | $17.88 | $43.48 | 1,344,500 | — | — |
| 2016-07-20 | $18.00 | $43.78 | 922,600 | — | — |
| 2016-07-19 | $17.79 | $43.27 | 482,200 | — | — |
| 2016-07-18 | $17.70 | $43.05 | 542,100 | — | — |
| 2016-07-15 | $17.73 | $43.12 | 607,900 | — | — |
| 2016-07-14 | $17.68 | $43.00 | 655,900 | — | — |
| 2016-07-13 | $17.46 | $42.46 | 931,600 | — | — |
| 2016-07-12 | $17.52 | $42.61 | 1,127,000 | — | — |
| 2016-07-11 | $17.20 | $41.83 | 905,700 | — | — |
| 2016-07-08 | $17.11 | $41.61 | 817,400 | — | — |
| 2016-07-07 | $16.89 | $41.08 | 832,700 | — | — |
| 2016-07-06 | $16.76 | $40.76 | 1,003,200 | — | — |
| 2016-07-05 | $16.49 | $40.10 | 715,300 | — | — |
| 2016-07-01 | $16.99 | $41.32 | 733,800 | — | — |
| 2016-06-30 | $17.15 | $41.71 | 1,107,000 | — | — |
| 2016-06-29 | $16.78 | $40.81 | 1,365,200 | — | — |
| 2016-06-28 | $16.49 | $40.10 | 1,990,100 | — | — |
| 2016-06-27 | $15.84 | $38.52 | 1,466,700 | — | — |
| 2016-06-24 | $16.75 | $40.74 | 1,108,500 | — | — |
| 2016-06-23 | $18.19 | $44.24 | 848,300 | — | — |
| 2016-06-22 | $17.53 | $42.63 | 496,600 | — | — |
| 2016-06-21 | $17.61 | $42.83 | 489,700 | — | — |
| 2016-06-20 | $17.59 | $42.78 | 877,600 | — | — |
| 2016-06-17 | $17.41 | $42.34 | 2,112,300 | — | — |
| 2016-06-16 | $17.24 | $41.93 | 928,700 | — | — |
| 2016-06-15 | $17.50 | $42.56 | 840,100 | — | — |
| 2016-06-14 | $17.43 | $42.39 | 938,000 | — | — |
| 2016-06-13 | $17.83 | $43.36 | 1,008,000 | — | — |
| 2016-06-10 | $18.05 | $43.90 | 657,200 | — | — |
| 2016-06-09 | $18.22 | $44.31 | 808,200 | — | — |
| 2016-06-08 | $18.44 | $44.85 | 977,800 | — | — |
| 2016-06-07 | $18.42 | $44.80 | 569,000 | — | — |
| 2016-06-06 | $18.62 | $45.28 | 713,100 | — | — |
| 2016-06-03 | $18.37 | $44.68 | 860,900 | — | — |
| 2016-06-02 | $18.80 | $45.72 | 601,000 | — | — |
| 2016-06-01 | $18.76 | $45.62 | 627,300 | — | — |
| 2016-05-31 | $18.69 | $45.45 | 651,100 | — | — |
| 2016-05-27 | $18.70 | $45.48 | 624,000 | — | — |
| 2016-05-26 | $18.62 | $45.02 | 645,200 | — | — |
| 2016-05-25 | $18.84 | $45.55 | 1,011,100 | — | — |
| 2016-05-24 | $18.58 | $44.92 | 737,700 | — | — |
| 2016-05-23 | $18.21 | $44.03 | 680,800 | — | — |
| 2016-05-20 | $18.27 | $44.17 | 711,900 | — | — |
| 2016-05-19 | $18.02 | $43.57 | 761,700 | — | — |
| 2016-05-18 | $18.28 | $44.19 | 916,200 | — | — |
| 2016-05-17 | $17.51 | $42.33 | 858,700 | — | — |
| 2016-05-16 | $17.73 | $42.87 | 690,000 | — | — |
| 2016-05-13 | $17.54 | $42.41 | 886,700 | — | — |
| 2016-05-12 | $17.90 | $43.28 | 821,600 | — | — |
| 2016-05-11 | $17.88 | $43.23 | 519,800 | — | — |
| 2016-05-10 | $17.94 | $43.37 | 538,000 | — | — |
| 2016-05-09 | $17.60 | $42.55 | 641,400 | — | — |
| 2016-05-06 | $17.67 | $42.72 | 695,900 | — | — |
| 2016-05-05 | $17.64 | $42.65 | 1,097,600 | — | — |
| 2016-05-04 | $17.70 | $42.79 | 1,138,400 | — | — |
| 2016-05-03 | $17.92 | $43.32 | 871,700 | — | — |
| 2016-05-02 | $18.31 | $44.27 | 1,177,400 | — | — |
| 2016-04-29 | $18.24 | $44.10 | 985,500 | — | — |
| 2016-04-28 | $18.20 | $44.00 | 1,058,300 | — | — |
| 2016-04-27 | $18.27 | $44.17 | 952,100 | — | — |
| 2016-04-26 | $18.43 | $44.56 | 970,600 | — | — |
| 2016-04-25 | $18.18 | $43.95 | 1,303,800 | — | — |
| 2016-04-22 | $18.26 | $44.15 | 1,374,400 | — | — |
| 2016-04-21 | $18.16 | $43.90 | 905,800 | — | — |
| 2016-04-20 | $18.31 | $44.27 | 1,167,500 | — | — |
| 2016-04-19 | $17.98 | $43.47 | 1,163,300 | — | — |
| 2016-04-18 | $17.79 | $43.01 | 796,900 | — | — |
| 2016-04-15 | $17.67 | $42.72 | 1,058,000 | — | — |
| 2016-04-14 | $17.67 | $42.72 | 1,377,200 | — | — |
| 2016-04-13 | $17.51 | $42.33 | 1,382,300 | — | — |
| 2016-04-12 | $16.95 | $40.98 | 863,800 | — | — |
| 2016-04-11 | $16.60 | $40.13 | 1,070,600 | — | — |
| 2016-04-08 | $16.53 | $39.96 | 801,600 | — | — |
| 2016-04-07 | $16.49 | $39.87 | 1,049,600 | — | — |
| 2016-04-06 | $17.06 | $41.25 | 1,384,600 | — | — |
| 2016-04-05 | $16.95 | $40.98 | 1,339,600 | — | — |
| 2016-04-04 | $17.42 | $42.12 | 1,288,000 | — | — |
| 2016-04-01 | $17.60 | $42.55 | 1,255,400 | — | — |
| 2016-03-31 | $17.94 | $43.37 | 1,260,500 | — | — |
| 2016-03-30 | $18.09 | $43.74 | 755,500 | — | — |
| 2016-03-29 | $17.95 | $43.40 | 1,807,200 | — | — |
| 2016-03-28 | $18.05 | $43.64 | 722,300 | — | — |
| 2016-03-24 | $18.08 | $43.71 | 585,600 | — | — |
| 2016-03-23 | $18.10 | $43.76 | 736,200 | — | — |
| 2016-03-22 | $18.35 | $44.36 | 969,900 | — | — |
| 2016-03-21 | $18.33 | $44.32 | 1,917,400 | — | — |
| 2016-03-18 | $18.51 | $44.75 | 3,141,000 | — | — |
| 2016-03-17 | $18.35 | $44.36 | 1,061,200 | — | — |
| 2016-03-16 | $18.00 | $43.52 | 1,184,600 | — | — |
| 2016-03-15 | $18.30 | $44.24 | 1,172,400 | — | — |
| 2016-03-14 | $18.57 | $44.90 | 674,400 | — | — |
| 2016-03-11 | $18.79 | $45.43 | 725,500 | — | — |
| 2016-03-10 | $18.35 | $44.36 | 858,600 | — | — |
| 2016-03-09 | $18.08 | $43.71 | 853,000 | — | — |
| 2016-03-08 | $18.24 | $44.10 | 802,100 | — | — |
| 2016-03-07 | $18.64 | $45.07 | 716,000 | — | — |
| 2016-03-04 | $18.66 | $45.11 | 955,700 | — | — |
| 2016-03-03 | $18.54 | $44.82 | 775,900 | — | — |
| 2016-03-02 | $18.19 | $43.98 | 605,500 | — | — |
| 2016-03-01 | $17.87 | $43.20 | 856,700 | — | — |
| 2016-02-29 | $17.20 | $41.58 | 836,700 | — | — |
| 2016-02-26 | $17.50 | $42.31 | 731,700 | — | — |
| 2016-02-25 | $17.13 | $41.15 | 550,200 | — | — |
| 2016-02-24 | $16.87 | $40.52 | 1,069,900 | — | — |
| 2016-02-23 | $16.93 | $40.67 | 1,209,400 | — | — |
| 2016-02-22 | $17.40 | $41.80 | 1,757,300 | — | — |
| 2016-02-19 | $17.24 | $41.41 | 1,492,100 | — | — |
| 2016-02-18 | $17.27 | $41.48 | 2,688,800 | — | — |
| 2016-02-17 | $17.19 | $41.29 | 1,419,000 | — | — |
| 2016-02-16 | $17.21 | $41.34 | 1,052,400 | — | — |
| 2016-02-12 | $16.80 | $40.36 | 997,400 | — | — |
| 2016-02-11 | $16.15 | $38.79 | 1,231,600 | — | — |
| 2016-02-10 | $16.70 | $40.12 | 985,000 | — | — |
| 2016-02-09 | $16.81 | $40.38 | 1,776,200 | — | — |
| 2016-02-08 | $16.76 | $40.26 | 1,893,200 | — | — |
| 2016-02-05 | $16.99 | $40.81 | 1,097,000 | — | — |
| 2016-02-04 | $17.15 | $41.20 | 1,453,500 | — | — |
| 2016-02-03 | $17.18 | $41.27 | 2,000,100 | — | — |
| 2016-02-02 | $16.88 | $40.55 | 1,417,600 | — | — |
| 2016-02-01 | $17.38 | $41.75 | 1,257,300 | — | — |
| 2016-01-29 | $17.55 | $42.16 | 2,055,700 | — | — |
| 2016-01-28 | $17.31 | $41.58 | 2,355,400 | — | — |
| 2016-01-27 | $16.82 | $40.40 | 3,231,700 | — | — |
| 2016-01-26 | $16.41 | $39.42 | 2,264,300 | — | — |
| 2016-01-25 | $15.48 | $37.18 | 1,417,600 | — | — |
| 2016-01-22 | $16.23 | $38.99 | 2,255,500 | — | — |
| 2016-01-21 | $16.11 | $38.70 | 1,732,500 | — | — |
| 2016-01-20 | $16.38 | $39.35 | 1,748,600 | — | — |
| 2016-01-19 | $16.59 | $39.85 | 1,688,800 | — | — |
| 2016-01-15 | $16.83 | $40.43 | 1,804,600 | — | — |
| 2016-01-14 | $17.16 | $41.22 | 1,471,800 | — | — |
| 2016-01-13 | $17.00 | $40.84 | 2,549,900 | — | — |
| 2016-01-12 | $17.49 | $42.01 | 2,302,200 | — | — |
| 2016-01-11 | $17.27 | $41.48 | 1,673,000 | — | — |
| 2016-01-08 | $17.32 | $41.60 | 1,103,100 | — | — |
| 2016-01-07 | $17.59 | $42.25 | 1,418,700 | — | — |
| 2016-01-06 | $18.17 | $43.65 | 1,258,800 | — | — |
| 2016-01-05 | $18.34 | $44.06 | 1,072,500 | — | — |
| 2016-01-04 | $18.28 | $43.91 | 1,807,900 | — | — |